1580774400000|2020-02-04 00:00:00|25.63|25.27|25.8|25.44|25.97|25.61|25.62|25.26|585
1580778000000|2020-02-04 01:00:00|25.79|25.43|25.49|25.13|25.95|25.59|25.47|25.11|535
1580781600000|2020-02-04 02:00:00|25.48|25.12|25.62|25.26|25.78|25.42|25.48|25.12|370
1580785200000|2020-02-04 03:00:00|25.63|25.27|25.35|24.99|25.66|25.3|25.35|24.99|528
1580788800000|2020-02-04 04:00:00|25.34|24.98|25.23|24.87|25.49|25.13|25.15|24.79|451
1580792400000|2020-02-04 05:00:00|25.24|24.88|25.35|24.99|25.35|24.99|25.14|24.78|425
1580796000000|2020-02-04 06:00:00|25.36|25|25.36|25|25.38|25.02|25.21|24.85|306
1580799600000|2020-02-04 07:00:00|25.35|24.99|25.31|24.95|25.42|25.06|25.22|24.86|321
1580803200000|2020-02-04 08:00:00|25.3|24.94|25.16|24.8|25.35|24.99|25.15|24.79|281
1580806800000|2020-02-04 09:00:00|25.17|24.81|24.99|24.63|25.31|24.95|24.92|24.56|662
1580810400000|2020-02-04 10:00:00|24.98|24.62|25.14|24.78|25.17|24.81|24.98|24.62|492
1580814000000|2020-02-04 11:00:00|25.13|24.77|25.36|25|25.46|25.1|25.05|24.69|852
1580817600000|2020-02-04 12:00:00|25.37|25.01|25.2|24.84|25.42|25.06|25.11|24.75|532
1580821200000|2020-02-04 13:00:00|25.19|24.83|25.17|24.81|25.25|24.89|25.06|24.7|308
1580824800000|2020-02-04 14:00:00|25.18|24.82|26.22|25.86|26.27|25.91|25.15|24.79|571
1580828400000|2020-02-04 15:00:00|26.21|25.85|26.91|26.55|27.19|26.83|26.21|25.85|2309
1580832000000|2020-02-04 16:00:00|26.92|26.56|26.85|26.49|27.18|26.82|26.67|26.31|1197
1580835600000|2020-02-04 17:00:00|26.84|26.48|26.63|26.27|26.84|26.48|26.59|26.23|641
1580839200000|2020-02-04 18:00:00|26.64|26.28|26.55|26.19|26.68|26.32|26.4|26.04|555
1580842800000|2020-02-04 19:00:00|26.54|26.18|26.68|26.32|26.88|26.52|26.48|26.12|425
1580846400000|2020-02-04 20:00:00|26.67|26.31|26.79|26.43|26.88|26.52|26.54|26.18|488
1580850000000|2020-02-04 21:00:00|26.8|26.44|26.69|26.33|26.86|26.5|26.64|26.28|301
1580853600000|2020-02-04 22:00:00|26.68|26.32|26.61|26.25|26.7|26.34|26.56|26.2|238
1580857200000|2020-02-04 23:00:00|26.6|26.24|26.81|26.45|26.81|26.45|26.54|26.18|613
1580860800000|2020-02-05 00:00:00|26.79|26.43|27.5|27.14|27.76|27.4|26.78|26.42|1541
1580864400000|2020-02-05 01:00:00|27.51|27.15|27.15|26.79|27.65|27.29|27.15|26.79|663
1580868000000|2020-02-05 02:00:00|27.16|26.8|27.52|27.16|27.56|27.2|27.15|26.79|439
1580871600000|2020-02-05 03:00:00|27.53|27.17|27.57|27.21|27.62|27.26|27.28|26.92|504
1580875200000|2020-02-05 04:00:00|27.55|27.19|28.06|27.7|28.16|27.8|27.47|27.11|1098
1580878800000|2020-02-05 05:00:00|28.05|27.69|28.18|27.82|28.33|27.97|27.8|27.44|1015
1580882400000|2020-02-05 06:00:00|28.19|27.83|27.98|27.62|28.34|27.98|27.76|27.4|873
1580886000000|2020-02-05 07:00:00|27.99|27.63|27.97|27.61|28.17|27.81|27.87|27.51|736
1580889600000|2020-02-05 08:00:00|27.98|27.62|28.01|27.65|28.04|27.68|27.81|27.45|478
1580893200000|2020-02-05 09:00:00|28.02|27.66|28.08|27.72|28.31|27.95|27.99|27.63|572
1580896800000|2020-02-05 10:00:00|28.07|27.71|27.53|27.17|28.12|27.76|27.18|26.82|1770
1580900400000|2020-02-05 11:00:00|27.52|27.16|27.59|27.23|27.69|27.33|27.36|27|1058
1580904000000|2020-02-05 12:00:00|27.6|27.24|27.47|27.11|27.62|27.26|27.36|27|835
1580907600000|2020-02-05 13:00:00|27.48|27.12|27.8|27.44|28.03|27.67|27.47|27.11|680
1580911200000|2020-02-05 14:00:00|27.81|27.45|27.86|27.5|27.87|27.51|27.59|27.23|448
1580914800000|2020-02-05 15:00:00|27.87|27.51|27.97|27.61|28.08|27.72|27.72|27.36|691
1580918400000|2020-02-05 16:00:00|27.98|27.62|27.85|27.49|28.02|27.66|27.75|27.39|733
1580922000000|2020-02-05 17:00:00|27.86|27.5|28.02|27.66|28.05|27.69|27.75|27.39|444
1580925600000|2020-02-05 18:00:00|28.03|27.67|28.04|27.68|28.19|27.83|27.87|27.51|857
1580929200000|2020-02-05 19:00:00|28.05|27.69|27.84|27.48|28.07|27.71|27.77|27.41|670
1580932800000|2020-02-05 20:00:00|27.85|27.49|27.87|27.51|27.93|27.57|27.79|27.43|304
1580936400000|2020-02-05 21:00:00|27.86|27.5|27.99|27.63|28.02|27.66|27.8|27.44|548
1580940000000|2020-02-05 22:00:00|28|27.64|28.05|27.69|28.17|27.81|27.98|27.62|442
1580943600000|2020-02-05 23:00:00|28.06|27.7|27.97|27.61|28.17|27.81|27.94|27.58|408
1580947200000|2020-02-06 00:00:00|27.98|27.62|27.58|27.22|28|27.64|27.46|27.1|922
1580950800000|2020-02-06 01:00:00|27.57|27.21|27.81|27.45|27.81|27.45|27.55|27.19|492
1580954400000|2020-02-06 02:00:00|27.82|27.46|27.7|27.34|27.85|27.49|27.64|27.28|347
1580958000000|2020-02-06 03:00:00|27.69|27.33|28.22|27.86|28.22|27.86|27.63|27.27|553
1580961600000|2020-02-06 04:00:00|28.23|27.87|28.44|28.08|28.76|28.4|28.18|27.82|1268
1580965200000|2020-02-06 05:00:00|28.43|28.07|28.27|27.91|28.57|28.21|28.27|27.91|550
1580968800000|2020-02-06 06:00:00|28.26|27.9|28.31|27.95|28.44|28.08|28.1|27.74|483
1580972400000|2020-02-06 07:00:00|28.3|27.94|28.29|27.93|28.49|28.13|28.23|27.87|483
1580976000000|2020-02-06 08:00:00|28.3|27.94|28.44|28.08|28.57|28.21|28.21|27.85|615
1580979600000|2020-02-06 09:00:00|28.43|28.07|28.37|28.01|28.44|28.08|28.19|27.83|570
1580983200000|2020-02-06 10:00:00|28.38|28.02|28.3|27.94|28.45|28.09|28.29|27.93|634
1580986800000|2020-02-06 11:00:00|28.31|27.95|28.27|27.91|28.33|27.97|28.16|27.8|532
1580990400000|2020-02-06 12:00:00|28.28|27.92|28.48|28.12|28.48|28.12|28.28|27.92|721
1580994000000|2020-02-06 13:00:00|28.49|28.13|27.73|27.37|28.61|28.25|27.1|26.74|1286
1580997600000|2020-02-06 14:00:00|27.74|27.38|28.2|27.84|28.41|28.05|27.53|27.17|1931
1581001200000|2020-02-06 15:00:00|28.21|27.85|28.1|27.74|28.28|27.92|27.9|27.54|1125
1581004800000|2020-02-06 16:00:00|28.11|27.75|28.11|27.75|28.22|27.86|27.77|27.41|977
1581008400000|2020-02-06 17:00:00|28.1|27.74|28.57|28.21|28.97|28.61|28.08|27.72|1377
1581012000000|2020-02-06 18:00:00|28.56|28.2|28.37|28.01|28.62|28.26|28.24|27.88|856
1581015600000|2020-02-06 19:00:00|28.39|28.03|28.38|28.02|28.49|28.13|28.25|27.89|534
1581019200000|2020-02-06 20:00:00|28.39|28.03|28.39|28.03|28.4|28.04|28.1|27.74|615
1581022800000|2020-02-06 21:00:00|28.38|28.02|28.48|28.12|28.5|28.14|28.26|27.9|610
1581026400000|2020-02-06 22:00:00|28.47|28.11|28.23|27.87|28.52|28.16|28.23|27.87|355
1581030000000|2020-02-06 23:00:00|28.24|27.88|28.47|28.11|28.55|28.19|28.19|27.83|481
1581033600000|2020-02-07 00:00:00|28.46|28.1|28.64|28.28|28.67|28.31|28.31|27.95|937
1581037200000|2020-02-07 01:00:00|28.63|28.27|28.72|28.36|28.98|28.62|28.59|28.23|1029
1581040800000|2020-02-07 02:00:00|28.73|28.37|28.64|28.28|28.88|28.52|28.6|28.24|821
1581044400000|2020-02-07 03:00:00|28.65|28.29|28.39|28.03|28.72|28.36|28.39|28.03|750
1581048000000|2020-02-07 04:00:00|28.4|28.04|28.42|28.06|28.52|28.16|28.24|27.88|892
1581051600000|2020-02-07 05:00:00|28.43|28.07|28.24|27.88|28.56|28.2|27.17|26.81|961
1581055200000|2020-02-07 06:00:00|28.23|27.87|28.38|28.02|28.44|28.08|28.22|27.86|535
1581058800000|2020-02-07 07:00:00|28.39|28.03|28.32|27.96|28.39|28.03|28.23|27.87|397
1581062400000|2020-02-07 08:00:00|28.33|27.97|28.3|27.94|28.46|28.1|28.28|27.92|680
1581066000000|2020-02-07 09:00:00|28.31|27.95|28.49|28.13|28.64|28.28|28.3|27.94|743
1581069600000|2020-02-07 10:00:00|28.48|28.12|28.52|28.16|28.68|28.32|28.42|28.06|696
1581073200000|2020-02-07 11:00:00|28.51|28.15|28.35|27.99|28.61|28.25|28.32|27.96|769
1581076800000|2020-02-07 12:00:00|28.34|27.98|28.1|27.74|28.38|28.02|27.96|27.6|976
1581080400000|2020-02-07 13:00:00|28.09|27.73|28.21|27.85|28.22|27.86|28.06|27.7|405
1581084000000|2020-02-07 14:00:00|28.2|27.84|28.31|27.95|28.37|28.01|28.2|27.84|547
1581087600000|2020-02-07 15:00:00|28.32|27.96|28.12|27.76|28.34|27.98|28.09|27.73|409
1581091200000|2020-02-07 16:00:00|28.13|27.77|28.1|27.74|28.23|27.87|27.99|27.63|633
1581094800000|2020-02-07 17:00:00|28.11|27.75|27.98|27.62|28.16|27.8|27.98|27.62|322
1581098400000|2020-02-07 18:00:00|27.99|27.63|28.09|27.73|28.16|27.8|27.95|27.59|344
1581102000000|2020-02-07 19:00:00|28.08|27.72|28.12|27.76|28.17|27.81|28.01|27.65|236
1581105600000|2020-02-07 20:00:00|28.13|27.77|27.99|27.63|28.15|27.79|27.97|27.61|249
1581109200000|2020-02-07 21:00:00|27.98|27.62|27.93|27.57|28.06|27.7|27.93|27.57|283
1581134400000|2020-02-08 04:00:00|27.19|26.83|27.55|27.19|27.64|27.28|27.15|26.79|667
1581138000000|2020-02-08 05:00:00|27.56|27.2|27.64|27.28|27.75|27.39|27.43|27.07|335
1581141600000|2020-02-08 06:00:00|27.65|27.29|27.63|27.27|27.84|27.48|27.44|27.08|527
1581145200000|2020-02-08 07:00:00|27.64|27.28|27.6|27.24|27.74|27.38|27.52|27.16|418
1581148800000|2020-02-08 08:00:00|27.59|27.23|28.12|27.76|28.2|27.84|27.59|27.23|867
1581152400000|2020-02-08 09:00:00|28.13|27.77|28.06|27.7|28.39|28.03|27.97|27.61|912
1581156000000|2020-02-08 10:00:00|28.07|27.71|28.08|27.72|28.28|27.92|28.06|27.7|577
1581159600000|2020-02-08 11:00:00|28.07|27.71|28.07|27.71|28.08|27.72|27.83|27.47|455
1581163200000|2020-02-08 12:00:00|28.08|27.72|28.07|27.71|28.21|27.85|28|27.64|401
1581166800000|2020-02-08 13:00:00|28.06|27.7|27.98|27.62|28.23|27.87|27.84|27.48|766
1581170400000|2020-02-08 14:00:00|27.97|27.61|28.05|27.69|28.09|27.73|27.91|27.55|460
1581174000000|2020-02-08 15:00:00|28.06|27.7|27.85|27.49|28.08|27.72|27.85|27.49|462
1581177600000|2020-02-08 16:00:00|27.86|27.5|28.01|27.65|28.03|27.67|27.65|27.29|776
1581181200000|2020-02-08 17:00:00|28|27.64|27.83|27.47|28.02|27.66|27.81|27.45|398
1581184800000|2020-02-08 18:00:00|27.84|27.48|27.87|27.51|27.98|27.62|27.82|27.46|384
1581188400000|2020-02-08 19:00:00|27.88|27.52|27.94|27.58|27.95|27.59|27.86|27.5|392
1581192000000|2020-02-08 20:00:00|27.95|27.59|27.99|27.63|27.99|27.63|27.89|27.53|226
1581195600000|2020-02-08 21:00:00|28|27.64|28.06|27.7|28.22|27.86|27.98|27.62|505
1581199200000|2020-02-08 22:00:00|28.07|27.71|27.99|27.63|28.08|27.72|27.91|27.55|261
1581202800000|2020-02-08 23:00:00|27.98|27.62|27.94|27.58|28.04|27.68|27.94|27.58|253
1581206400000|2020-02-09 00:00:00|27.93|27.57|28.21|27.85|28.22|27.86|27.88|27.52|626
1581210000000|2020-02-09 01:00:00|28.22|27.86|28.14|27.78|28.22|27.86|28.05|27.69|587
1581213600000|2020-02-09 02:00:00|28.15|27.79|28.2|27.84|28.27|27.91|28.08|27.72|212
1581217200000|2020-02-09 03:00:00|28.21|27.85|28.31|27.95|28.37|28.01|28.12|27.76|808
1581220800000|2020-02-09 04:00:00|28.32|27.96|28.23|27.87|28.34|27.98|28.14|27.78|633
1581224400000|2020-02-09 05:00:00|28.24|27.88|28.55|28.19|28.55|28.19|28.17|27.81|472
1581228000000|2020-02-09 06:00:00|28.56|28.2|28.73|28.37|29.11|28.75|28.49|28.13|1047
1581231600000|2020-02-09 07:00:00|28.74|28.38|28.77|28.41|28.96|28.6|28.72|28.36|624
1581235200000|2020-02-09 08:00:00|28.78|28.42|28.48|28.12|28.79|28.43|28.31|27.95|788
1581238800000|2020-02-09 09:00:00|28.49|28.13|28.29|27.93|28.52|28.16|28.25|27.89|551
1581242400000|2020-02-09 10:00:00|28.28|27.92|28.57|28.21|28.59|28.23|28.23|27.87|621
1581246000000|2020-02-09 11:00:00|28.56|28.2|28.41|28.05|28.57|28.21|28.3|27.94|397
1581249600000|2020-02-09 12:00:00|28.42|28.06|28.4|28.04|28.49|28.13|28.37|28.01|443
1581253200000|2020-02-09 13:00:00|28.41|28.05|28.31|27.95|28.65|28.29|28.25|27.89|592
1581256800000|2020-02-09 14:00:00|28.3|27.94|28.17|27.81|28.44|28.08|28.09|27.73|733
1581260400000|2020-02-09 15:00:00|28.18|27.82|28.18|27.82|28.26|27.9|27.84|27.48|630
1581264000000|2020-02-09 16:00:00|28.19|27.83|28.31|27.95|28.33|27.97|28.05|27.69|502
1581267600000|2020-02-09 17:00:00|28.3|27.94|28.33|27.97|28.44|28.08|28.26|27.9|470
1581271200000|2020-02-09 18:00:00|28.34|27.98|28.24|27.88|28.34|27.98|28.19|27.83|474
1581274800000|2020-02-09 19:00:00|28.25|27.89|28.24|27.88|28.31|27.95|28.21|27.85|365
1581278400000|2020-02-09 20:00:00|28.25|27.89|28.14|27.78|28.27|27.91|28.11|27.75|339
1581282000000|2020-02-09 21:00:00|28.13|27.77|28.16|27.8|28.21|27.85|28.13|27.77|194
1581285600000|2020-02-09 22:00:00|28.17|27.81|28.55|28.19|28.63|28.27|28.16|27.8|590
1581289200000|2020-02-09 23:00:00|28.56|28.2|28.45|28.09|28.58|28.22|28.4|28.04|465
1581292800000|2020-02-10 00:00:00|28.47|28.11|28.5|28.14|28.51|28.15|28.4|28.04|491
1581296400000|2020-02-10 01:00:00|28.49|28.13|28.27|27.91|28.5|28.14|28.26|27.9|353
1581300000000|2020-02-10 02:00:00|28.26|27.9|28.25|27.89|28.32|27.96|28.16|27.8|405
1581303600000|2020-02-10 03:00:00|28.24|27.88|28.08|27.72|28.26|27.9|27.99|27.63|486
1581307200000|2020-02-10 04:00:00|28.09|27.73|28.04|27.68|28.15|27.79|27.9|27.54|529
1581310800000|2020-02-10 05:00:00|28.03|27.67|27.46|27.1|28.18|27.82|27.24|26.88|640
1581314400000|2020-02-10 06:00:00|27.47|27.11|27.78|27.42|27.85|27.49|27.45|27.09|1095
1581318000000|2020-02-10 07:00:00|27.79|27.43|27.78|27.42|27.93|27.57|27.65|27.29|763
1581321600000|2020-02-10 08:00:00|27.79|27.43|27.44|27.08|27.81|27.45|27.43|27.07|768
1581325200000|2020-02-10 09:00:00|27.43|27.07|27.2|26.84|27.45|27.09|26.93|26.57|1361
1581328800000|2020-02-10 10:00:00|27.21|26.85|27.39|27.03|27.44|27.08|27.17|26.81|603
1581332400000|2020-02-10 11:00:00|27.38|27.02|27.29|26.93|27.4|27.04|27.12|26.76|712
1581336000000|2020-02-10 12:00:00|27.28|26.92|27.38|27.02|27.4|27.04|27.12|26.76|574
1581339600000|2020-02-10 13:00:00|27.39|27.03|27.39|27.03|27.51|27.15|27.34|26.98|481
1581343200000|2020-02-10 14:00:00|27.38|27.02|27.66|27.3|27.68|27.32|27.33|26.97|634
1581346800000|2020-02-10 15:00:00|27.65|27.29|27.62|27.26|27.81|27.45|27.62|27.26|543
1581350400000|2020-02-10 16:00:00|27.63|27.27|27.45|27.09|27.7|27.34|27.4|27.04|581
1581354000000|2020-02-10 17:00:00|27.46|27.1|27.5|27.14|27.54|27.18|27.33|26.97|521
1581357600000|2020-02-10 18:00:00|27.49|27.13|27.49|27.13|27.55|27.19|27.37|27.01|447
1581361200000|2020-02-10 19:00:00|27.48|27.12|27.46|27.1|27.51|27.15|27.4|27.04|569
1581364800000|2020-02-10 20:00:00|27.47|27.11|27.56|27.2|27.57|27.21|27.39|27.03|359
1581368400000|2020-02-10 21:00:00|27.57|27.21|27.58|27.22|27.61|27.25|27.45|27.09|456
1581372000000|2020-02-10 22:00:00|27.57|27.21|27.44|27.08|27.58|27.22|27.35|26.99|220
1581375600000|2020-02-10 23:00:00|27.45|27.09|27.51|27.15|27.66|27.3|27.44|27.08|402
1581379200000|2020-02-11 00:00:00|27.5|27.14|27.26|26.9|27.54|27.18|27.21|26.85|1063
1581382800000|2020-02-11 01:00:00|27.25|26.89|27.29|26.93|27.31|26.95|27.14|26.78|494
1581386400000|2020-02-11 02:00:00|27.3|26.94|27.2|26.84|27.31|26.95|27.1|26.74|331
1581390000000|2020-02-11 03:00:00|27.19|26.83|26.97|26.61|27.19|26.83|26.95|26.59|350
1581393600000|2020-02-11 04:00:00|26.96|26.6|27.04|26.68|27.12|26.76|26.9|26.54|378
1581397200000|2020-02-11 05:00:00|27.05|26.69|27.13|26.77|27.23|26.87|27.04|26.68|320
1581400800000|2020-02-11 06:00:00|27.14|26.78|27.18|26.82|27.25|26.89|27.04|26.68|373
1581404400000|2020-02-11 07:00:00|27.19|26.83|27.09|26.73|27.23|26.87|27.06|26.7|353
1581408000000|2020-02-11 08:00:00|27.08|26.72|27.32|26.96|27.35|26.99|27.07|26.71|280
1581411600000|2020-02-11 09:00:00|27.33|26.97|27.32|26.96|27.4|27.04|27.25|26.89|329
1581415200000|2020-02-11 10:00:00|27.31|26.95|27.36|27|27.4|27.04|27.22|26.86|336
1581418800000|2020-02-11 11:00:00|27.37|27.01|27.47|27.11|27.55|27.19|27.34|26.98|328
1581422400000|2020-02-11 12:00:00|27.48|27.12|27.5|27.14|27.63|27.27|27.44|27.08|571
1581426000000|2020-02-11 13:00:00|27.49|27.13|27.49|27.13|27.58|27.22|27.43|27.07|384
1581429600000|2020-02-11 14:00:00|27.48|27.12|27.43|27.07|27.55|27.19|27.42|27.06|316
1581433200000|2020-02-11 15:00:00|27.44|27.08|28.02|27.66|28.04|27.68|27.43|27.07|1095
1581436800000|2020-02-11 16:00:00|28.03|27.67|28.26|27.9|28.58|28.22|27.94|27.58|1706
1581440400000|2020-02-11 17:00:00|28.27|27.91|28.34|27.98|28.39|28.03|28.2|27.84|992
1581444000000|2020-02-11 18:00:00|28.36|28|28.29|27.93|28.56|28.2|28.25|27.89|726
1581447600000|2020-02-11 19:00:00|28.3|27.94|28.37|28.01|28.38|28.02|28.17|27.81|613
1581451200000|2020-02-11 20:00:00|28.38|28.02|28.44|28.08|28.46|28.1|28.28|27.92|449
1581454800000|2020-02-11 21:00:00|28.43|28.07|28.27|27.91|28.45|28.09|28.25|27.89|532
1581458400000|2020-02-11 22:00:00|28.28|27.92|28.26|27.9|28.31|27.95|28.22|27.86|213
1581462000000|2020-02-11 23:00:00|28.25|27.89|28.38|28.02|28.43|28.07|28.21|27.85|445
1581465600000|2020-02-12 00:00:00|28.33|27.97|28.77|28.41|28.85|28.49|28.33|27.97|1095
1581469200000|2020-02-12 01:00:00|28.78|28.42|28.88|28.52|28.97|28.61|28.58|28.22|997
1581472800000|2020-02-12 02:00:00|28.87|28.51|28.74|28.38|28.9|28.54|28.56|28.2|527
1581476400000|2020-02-12 03:00:00|28.75|28.39|28.86|28.5|29.09|28.73|28.72|28.36|804
1581480000000|2020-02-12 04:00:00|28.87|28.51|28.97|28.61|29.02|28.66|28.85|28.49|724
1581483600000|2020-02-12 05:00:00|28.98|28.62|29.2|28.84|29.21|28.85|28.94|28.58|729
1581487200000|2020-02-12 06:00:00|29.21|28.85|29.18|28.82|29.37|29.01|28.91|28.55|912
1581490800000|2020-02-12 07:00:00|29.17|28.81|29.16|28.8|29.42|29.06|29.06|28.7|911
1581494400000|2020-02-12 08:00:00|29.15|28.79|29.02|28.66|29.17|28.81|28.88|28.52|977
1581498000000|2020-02-12 09:00:00|29.03|28.67|28.96|28.6|29.03|28.67|28.68|28.32|613
1581501600000|2020-02-12 10:00:00|28.97|28.61|29.75|29.39|29.86|29.5|28.82|28.46|1283
1581505200000|2020-02-12 11:00:00|29.76|29.4|29.89|29.53|30.15|29.79|29.68|29.32|1882
1581508800000|2020-02-12 12:00:00|29.9|29.54|30.13|29.77|30.16|29.8|29.68|29.32|1374
1581512400000|2020-02-12 13:00:00|30.14|29.78|30.34|29.98|30.5|30.14|30.12|29.76|1441
1581516000000|2020-02-12 14:00:00|30.33|29.97|30.14|29.78|30.45|30.09|29.71|29.35|1311
1581519600000|2020-02-12 15:00:00|30.13|29.77|29.74|29.38|30.14|29.78|29.57|29.21|848
1581523200000|2020-02-12 16:00:00|29.75|29.39|30.2|29.84|30.4|30.04|29.67|29.31|1040
1581526800000|2020-02-12 17:00:00|30.19|29.83|30.31|29.95|30.36|30|30.11|29.75|731
1581530400000|2020-02-12 18:00:00|30.3|29.94|30.76|30.4|30.81|30.45|30.13|29.77|1222
1581534000000|2020-02-12 19:00:00|30.75|30.39|30.28|29.92|30.78|30.42|30.15|29.79|860
1581537600000|2020-02-12 20:00:00|30.29|29.93|30.47|30.11|30.51|30.15|30.26|29.9|703
1581541200000|2020-02-12 21:00:00|30.46|30.1|30.48|30.12|30.76|30.4|30.41|30.05|949
1581544800000|2020-02-12 22:00:00|30.47|30.11|30.85|30.49|31.14|30.78|30.36|30|484
1581548400000|2020-02-12 23:00:00|30.86|30.5|30.67|30.31|31.08|30.72|30.58|30.22|951
1581552000000|2020-02-13 00:00:00|30.64|30.28|31.29|30.93|31.49|31.13|30.58|30.22|1404
1581555600000|2020-02-13 01:00:00|31.31|30.95|31.91|31.55|32.08|31.72|31.29|30.93|1481
1581559200000|2020-02-13 02:00:00|31.92|31.56|32.83|32.47|33.77|33.41|31.77|31.41|3324
1581562800000|2020-02-13 03:00:00|32.84|32.48|32.48|32.12|33.42|33.06|32.29|31.93|2370
1581566400000|2020-02-13 04:00:00|32.5|32.14|32.71|32.35|33.03|32.67|32.48|32.12|1750
1581570000000|2020-02-13 05:00:00|32.72|32.36|33.11|32.75|33.22|32.86|32.65|32.29|1879
1581573600000|2020-02-13 06:00:00|33.12|32.76|32.99|32.63|33.38|33.02|32.67|32.31|1524
1581577200000|2020-02-13 07:00:00|33|32.64|31.87|31.51|33|32.64|31.76|31.4|1903
1581580800000|2020-02-13 08:00:00|31.86|31.5|31.6|31.24|32.25|31.89|30.22|29.86|3156
1581584400000|2020-02-13 09:00:00|31.62|31.26|31.16|30.8|31.63|31.27|30.81|30.45|2400
1581588000000|2020-02-13 10:00:00|31.15|30.79|31.21|30.85|31.62|31.26|30.85|30.49|1437
1581591600000|2020-02-13 11:00:00|31.22|30.86|31.52|31.16|31.54|31.18|31|30.64|1667
1581595200000|2020-02-13 12:00:00|31.53|31.17|32.64|32.28|32.84|32.48|31.34|30.98|1877
1581598800000|2020-02-13 13:00:00|32.65|32.29|32.9|32.54|34.14|33.78|32.65|32.29|3191
1581602400000|2020-02-13 14:00:00|32.91|32.55|32.82|32.46|33.32|32.96|31.87|31.51|3129
1581606000000|2020-02-13 15:00:00|32.83|32.47|33|32.64|33.76|33.4|32.57|32.21|1965
1581609600000|2020-02-13 16:00:00|33.01|32.65|32.52|32.16|33.61|33.25|32.28|31.92|3101
1581613200000|2020-02-13 17:00:00|32.51|32.15|32.77|32.41|33.12|32.76|32.33|31.97|2060
1581616800000|2020-02-13 18:00:00|32.78|32.42|33.09|32.73|33.26|32.9|32.65|32.29|1739
1581620400000|2020-02-13 19:00:00|33.08|32.72|33.14|32.78|33.58|33.22|33.05|32.69|1658
1581624000000|2020-02-13 20:00:00|33.13|32.77|32.72|32.36|33.2|32.84|32.49|32.13|1284
1581627600000|2020-02-13 21:00:00|32.71|32.35|32.48|32.12|32.87|32.51|32.07|31.71|1522
1581631200000|2020-02-13 22:00:00|32.47|32.11|32.89|32.53|33.11|32.75|32.33|31.97|1238
1581634800000|2020-02-13 23:00:00|32.9|32.54|32.91|32.55|33.12|32.76|32.77|32.41|1255
1581638400000|2020-02-14 00:00:00|32.92|32.56|32.95|32.59|33.46|33.1|32.47|32.11|1895
1581642000000|2020-02-14 01:00:00|32.94|32.58|32.69|32.33|33.09|32.73|32.6|32.24|1217
1581645600000|2020-02-14 02:00:00|32.68|32.32|32.67|32.31|32.87|32.51|32.46|32.1|768
1581649200000|2020-02-14 03:00:00|32.68|32.32|32.75|32.39|32.83|32.47|32.55|32.19|962
1581652800000|2020-02-14 04:00:00|32.74|32.38|32.47|32.11|32.74|32.38|32.24|31.88|1125
1581656400000|2020-02-14 05:00:00|32.46|32.1|31.71|31.35|32.53|32.17|31.68|31.32|1307
1581660000000|2020-02-14 06:00:00|31.72|31.36|32.32|31.96|32.32|31.96|31.31|30.95|1757
1581663600000|2020-02-14 07:00:00|32.33|31.97|31.91|31.55|32.5|32.14|31.61|31.25|1303
1581667200000|2020-02-14 08:00:00|31.92|31.56|32.66|32.3|32.73|32.37|31.8|31.44|1746
1581670800000|2020-02-14 09:00:00|32.65|32.29|32.85|32.49|33.01|32.65|32.53|32.17|1300
1581674400000|2020-02-14 10:00:00|32.84|32.48|32.74|32.38|33.05|32.69|32.57|32.21|1910
1581678000000|2020-02-14 11:00:00|32.75|32.39|32.78|32.42|32.88|32.52|32.58|32.22|1236
1581681600000|2020-02-14 12:00:00|32.79|32.43|33.24|32.88|33.55|33.19|32.79|32.43|1580
1581685200000|2020-02-14 13:00:00|33.25|32.89|32.94|32.58|33.25|32.89|32.8|32.44|1014
1581688800000|2020-02-14 14:00:00|32.93|32.57|33.01|32.65|33.31|32.95|32.86|32.5|1349
1581692400000|2020-02-14 15:00:00|33.02|32.66|33.06|32.7|33.11|32.75|32.67|32.31|1163
1581696000000|2020-02-14 16:00:00|33.07|32.71|33.2|32.84|33.21|32.85|32.92|32.56|1158
1581699600000|2020-02-14 17:00:00|33.21|32.85|33.71|33.35|33.8|33.44|33.14|32.78|1261
1581703200000|2020-02-14 18:00:00|33.7|33.34|33.99|33.63|34.13|33.77|33.7|33.34|1684
1581706800000|2020-02-14 19:00:00|33.98|33.62|33.76|33.4|33.99|33.63|33.65|33.29|865
1581710400000|2020-02-14 20:00:00|33.77|33.41|33.65|33.29|33.85|33.49|33.55|33.19|815
1581714000000|2020-02-14 21:00:00|33.66|33.3|33.75|33.39|34.02|33.66|33.63|33.27|902
1581739200000|2020-02-15 04:00:00|34.02|33.66|33.84|33.48|34.03|33.67|33.76|33.4|1077
1581742800000|2020-02-15 05:00:00|33.85|33.49|33.46|33.1|33.94|33.58|33.45|33.09|1047
1581746400000|2020-02-15 06:00:00|33.47|33.11|33.63|33.27|33.71|33.35|33.35|32.99|958
1581750000000|2020-02-15 07:00:00|33.62|33.26|33.39|33.03|33.72|33.36|33.15|32.79|1244
1581753600000|2020-02-15 08:00:00|33.38|33.02|33.79|33.43|33.79|33.43|33.29|32.93|930
1581757200000|2020-02-15 09:00:00|33.8|33.44|34.09|33.73|34.11|33.75|33.66|33.3|835
1581760800000|2020-02-15 10:00:00|34.08|33.72|33.79|33.43|34.12|33.76|33.72|33.36|772
1581764400000|2020-02-15 11:00:00|33.8|33.44|33.8|33.44|33.92|33.56|33.6|33.24|816
1581768000000|2020-02-15 12:00:00|33.79|33.43|33.86|33.5|33.87|33.51|33.49|33.13|1100
1581771600000|2020-02-15 13:00:00|33.87|33.51|33.67|33.31|33.89|33.53|33.61|33.25|782
1581775200000|2020-02-15 14:00:00|33.66|33.3|33.58|33.22|33.84|33.48|33.53|33.17|740
1581778800000|2020-02-15 15:00:00|33.57|33.21|32.37|32.01|33.58|33.22|31.83|31.47|1872
1581782400000|2020-02-15 16:00:00|32.36|32|31.42|31.06|33.03|32.67|31.24|30.88|3328
1581786000000|2020-02-15 17:00:00|31.41|31.05|29.9|29.54|32.03|31.67|29.7|29.34|3376
1581789600000|2020-02-15 18:00:00|29.91|29.55|31.31|30.95|31.32|30.96|29.88|29.52|3704
1581793200000|2020-02-15 19:00:00|31.3|30.94|30.93|30.57|31.57|31.21|30.92|30.56|2030
1581796800000|2020-02-15 20:00:00|30.94|30.58|31.3|30.94|31.41|31.05|30.7|30.34|1438
1581800400000|2020-02-15 21:00:00|31.31|30.95|31.54|31.18|31.86|31.5|31.23|30.87|821
1581804000000|2020-02-15 22:00:00|31.55|31.19|31.34|30.98|31.63|31.27|31.26|30.9|655
1581807600000|2020-02-15 23:00:00|31.33|30.97|30.92|30.56|31.42|31.06|30.38|30.02|1548
1581811200000|2020-02-16 00:00:00|30.91|30.55|31.41|31.05|31.41|31.05|30.08|29.72|2625
1581814800000|2020-02-16 01:00:00|31.4|31.04|31.5|31.14|31.56|31.2|31.08|30.72|1329
1581818400000|2020-02-16 02:00:00|31.49|31.13|31.95|31.59|31.99|31.63|31.24|30.88|1721
1581822000000|2020-02-16 03:00:00|31.96|31.6|31.69|31.33|32.07|31.71|31.67|31.31|1470
1581825600000|2020-02-16 04:00:00|31.7|31.34|31.83|31.47|31.87|31.51|31.5|31.14|901
1581829200000|2020-02-16 05:00:00|31.84|31.48|31.4|31.04|31.94|31.58|31.24|30.88|1306
1581832800000|2020-02-16 06:00:00|31.39|31.03|31.48|31.12|31.62|31.26|31.34|30.98|981
1581836400000|2020-02-16 07:00:00|31.47|31.11|31.36|31|31.62|31.26|31.29|30.93|1030
1581840000000|2020-02-16 08:00:00|31.37|31.01|31.51|31.15|31.61|31.25|31.14|30.78|1155
1581843600000|2020-02-16 09:00:00|31.52|31.16|31.28|30.92|31.67|31.31|31.21|30.85|1024
1581847200000|2020-02-16 10:00:00|31.27|30.91|30.76|30.4|31.36|31|30.72|30.36|1298
1581850800000|2020-02-16 11:00:00|30.77|30.41|30.77|30.41|31.18|30.82|30.57|30.21|1627
1581854400000|2020-02-16 12:00:00|30.76|30.4|30.61|30.25|30.94|30.58|30.31|29.95|2103
1581858000000|2020-02-16 13:00:00|30.62|30.26|30.69|30.33|30.74|30.38|29.81|29.45|2214
1581861600000|2020-02-16 14:00:00|30.7|30.34|30.01|29.65|30.92|30.56|29.99|29.63|1965
1581865200000|2020-02-16 15:00:00|30.02|29.66|29.74|29.38|30.27|29.91|29.34|28.98|3084
1581868800000|2020-02-16 16:00:00|29.73|29.37|27.9|27.54|30.17|29.81|27.12|26.76|3650
1581872400000|2020-02-16 17:00:00|27.91|27.55|28.53|28.17|28.8|28.44|27.7|27.34|2535
1581876000000|2020-02-16 18:00:00|28.52|28.16|28.73|28.37|29.04|28.68|28.51|28.15|1821
1581879600000|2020-02-16 19:00:00|28.72|28.36|28.38|28.02|28.73|28.37|28.14|27.78|1809
1581883200000|2020-02-16 20:00:00|28.37|28.01|28.6|28.24|28.62|28.26|28.23|27.87|1225
1581886800000|2020-02-16 21:00:00|28.59|28.23|28.51|28.15|28.83|28.47|28.4|28.04|999
1581890400000|2020-02-16 22:00:00|28.53|28.17|29.24|28.88|29.25|28.89|28.43|28.07|1140
1581894000000|2020-02-16 23:00:00|29.25|28.89|29.47|29.11|29.78|29.42|29.19|28.83|1821
1581897600000|2020-02-17 00:00:00|29.45|29.09|28.96|28.6|29.69|29.33|28.9|28.54|1955
1581901200000|2020-02-17 01:00:00|28.95|28.59|28.76|28.4|29.19|28.83|28.69|28.33|1415
1581904800000|2020-02-17 02:00:00|28.75|28.39|28.82|28.46|28.97|28.61|28.58|28.22|1245
1581908400000|2020-02-17 03:00:00|28.83|28.47|28.29|27.93|28.9|28.54|28.04|27.68|1551
1581912000000|2020-02-17 04:00:00|28.28|27.92|27.87|27.51|28.28|27.92|27.48|27.12|2748
1581915600000|2020-02-17 05:00:00|27.88|27.52|28.21|27.85|28.41|28.05|27.86|27.5|1835
1581919200000|2020-02-17 06:00:00|28.22|27.86|28.33|27.97|28.6|28.24|28.04|27.68|1674
1581922800000|2020-02-17 07:00:00|28.34|27.98|28.11|27.75|28.54|28.18|28.06|27.7|1180
1581926400000|2020-02-17 08:00:00|28.12|27.76|28.46|28.1|28.52|28.16|27.93|27.57|1556
1581930000000|2020-02-17 09:00:00|28.45|28.09|28.43|28.07|28.67|28.31|28.32|27.96|1430
1581933600000|2020-02-17 10:00:00|28.42|28.06|27.91|27.55|28.43|28.07|27.66|27.3|2617
1581937200000|2020-02-17 11:00:00|27.92|27.56|27.76|27.4|28.1|27.74|27.18|26.82|3270
1581940800000|2020-02-17 12:00:00|27.77|27.41|27.74|27.38|28.12|27.76|27.65|27.29|2183
1581944400000|2020-02-17 13:00:00|27.73|27.37|27.35|26.99|27.87|27.51|27.19|26.83|1553
1581948000000|2020-02-17 14:00:00|27.34|26.98|27.9|27.54|28.07|27.71|27.09|26.73|2180
1581951600000|2020-02-17 15:00:00|27.91|27.55|28.4|28.04|28.52|28.16|27.71|27.35|1808
1581955200000|2020-02-17 16:00:00|28.39|28.03|28.88|28.52|29.01|28.65|28.26|27.9|2064
1581958800000|2020-02-17 17:00:00|28.89|28.53|28.52|28.16|28.94|28.58|28.09|27.73|1702
1581962400000|2020-02-17 18:00:00|28.51|28.15|28.5|28.14|28.57|28.21|28.24|27.88|1119
1581966000000|2020-02-17 19:00:00|28.51|28.15|28.63|28.27|28.85|28.49|28.46|28.1|977
1581969600000|2020-02-17 20:00:00|28.64|28.28|28.35|27.99|28.74|28.38|28.31|27.95|763
1581973200000|2020-02-17 21:00:00|28.36|28|28.5|28.14|28.7|28.34|28.28|27.92|715
1581976800000|2020-02-17 22:00:00|28.51|28.15|28.48|28.12|28.61|28.25|28.39|28.03|373
1581980400000|2020-02-17 23:00:00|28.47|28.11|28.9|28.54|28.99|28.63|28.39|28.03|1075
1581984000000|2020-02-18 00:00:00|28.91|28.55|28.55|28.19|28.97|28.61|28.36|28|1271
1581987600000|2020-02-18 01:00:00|28.54|28.18|29.24|28.88|29.47|29.11|28.54|28.18|1498
1581991200000|2020-02-18 02:00:00|29.23|28.87|29.18|28.82|29.74|29.38|29.13|28.77|1209
1581994800000|2020-02-18 03:00:00|29.17|28.81|29.4|29.04|29.5|29.14|29.04|28.68|1107
1581998400000|2020-02-18 04:00:00|29.39|29.03|29.63|29.27|29.65|29.29|29.28|28.92|1026
1582002000000|2020-02-18 05:00:00|29.64|29.28|29.38|29.02|29.7|29.34|29.24|28.88|857
1582005600000|2020-02-18 06:00:00|29.37|29.01|29.19|28.83|29.49|29.13|29.08|28.72|876
1582009200000|2020-02-18 07:00:00|29.18|28.82|29.41|29.05|29.5|29.14|29.14|28.78|718
1582012800000|2020-02-18 08:00:00|29.4|29.04|29.15|28.79|29.41|29.05|29.15|28.79|741
1582016400000|2020-02-18 09:00:00|29.16|28.8|28.79|28.43|29.16|28.8|28.53|28.17|1233
1582020000000|2020-02-18 10:00:00|28.78|28.42|28.96|28.6|28.97|28.61|28.5|28.14|1261
1582023600000|2020-02-18 11:00:00|28.95|28.59|28.91|28.55|29.07|28.71|28.73|28.37|1212
1582027200000|2020-02-18 12:00:00|28.9|28.54|28.46|28.1|28.91|28.55|28.38|28.02|856
1582030800000|2020-02-18 13:00:00|28.45|28.09|28.26|27.9|28.45|28.09|27.75|27.39|1542
1582034400000|2020-02-18 14:00:00|28.27|27.91|28.64|28.28|28.74|28.38|28.27|27.91|1509
1582038000000|2020-02-18 15:00:00|28.63|28.27|29.23|28.87|29.52|29.16|28.63|28.27|1905
1582041600000|2020-02-18 16:00:00|29.22|28.86|29.78|29.42|29.93|29.57|29.12|28.76|1821
1582045200000|2020-02-18 17:00:00|29.79|29.43|29.74|29.38|29.93|29.57|29.45|29.09|993
1582048800000|2020-02-18 18:00:00|29.75|29.39|29.86|29.5|30.09|29.73|29.74|29.38|1269
1582052400000|2020-02-18 19:00:00|29.87|29.51|30.14|29.78|30.16|29.8|29.78|29.42|795
1582056000000|2020-02-18 20:00:00|30.15|29.79|30.25|29.89|30.48|30.12|30.08|29.72|1287
1582059600000|2020-02-18 21:00:00|30.24|29.88|30.01|29.65|30.5|30.14|29.7|29.34|1476
1582063200000|2020-02-18 22:00:00|30|29.64|30.06|29.7|30.08|29.72|29.8|29.44|569
1582066800000|2020-02-18 23:00:00|30.07|29.71|30.06|29.7|30.25|29.89|29.91|29.55|807
1582070400000|2020-02-19 00:00:00|30.04|29.68|29.53|29.17|30.08|29.72|29.49|29.13|1037
1582074000000|2020-02-19 01:00:00|29.54|29.18|29.67|29.31|29.94|29.58|29.54|29.18|807
1582077600000|2020-02-19 02:00:00|29.68|29.32|29.96|29.6|30.09|29.73|29.68|29.32|640
1582081200000|2020-02-19 03:00:00|29.97|29.61|29.9|29.54|29.99|29.63|29.77|29.41|534
1582084800000|2020-02-19 04:00:00|29.91|29.55|29.79|29.43|29.99|29.63|29.58|29.22|772
1582088400000|2020-02-19 05:00:00|29.8|29.44|29.91|29.55|29.91|29.55|29.6|29.24|938
1582092000000|2020-02-19 06:00:00|29.9|29.54|29.52|29.16|30.01|29.65|29.37|29.01|992
1582095600000|2020-02-19 07:00:00|29.53|29.17|29.47|29.11|29.63|29.27|29.3|28.94|929
1582099200000|2020-02-19 08:00:00|29.46|29.1|29.94|29.58|29.94|29.58|29.25|28.89|1337
1582102800000|2020-02-19 09:00:00|29.92|29.56|29.63|29.27|29.93|29.57|29.46|29.1|832
1582106400000|2020-02-19 10:00:00|29.62|29.26|29.72|29.36|29.8|29.44|29.46|29.1|1055
1582110000000|2020-02-19 11:00:00|29.71|29.35|29.89|29.53|29.89|29.53|29.69|29.33|438
1582113600000|2020-02-19 12:00:00|29.88|29.52|29.62|29.26|29.95|29.59|29.56|29.2|611
1582117200000|2020-02-19 13:00:00|29.61|29.25|29.61|29.25|29.7|29.34|29.53|29.17|352
1582120800000|2020-02-19 14:00:00|29.6|29.24|29.66|29.3|29.72|29.36|29.58|29.22|319
1582124400000|2020-02-19 15:00:00|29.65|29.29|29.71|29.35|29.74|29.38|29.62|29.26|266
1582128000000|2020-02-19 16:00:00|29.72|29.36|29.96|29.6|30.01|29.65|29.68|29.32|358
1582131600000|2020-02-19 17:00:00|29.97|29.61|30.4|30.04|31.03|30.67|29.97|29.61|1731
1582135200000|2020-02-19 18:00:00|30.39|30.03|30.6|30.24|30.6|30.24|30.15|29.79|1270
1582138800000|2020-02-19 19:00:00|30.61|30.25|30.07|29.71|30.62|30.26|30.05|29.69|1542
1582142400000|2020-02-19 20:00:00|30.06|29.7|29.77|29.41|30.11|29.75|29.3|28.94|2029
1582146000000|2020-02-19 21:00:00|29.76|29.4|28.14|27.78|29.77|29.41|27.22|26.86|3348
1582149600000|2020-02-19 22:00:00|28.15|27.79|28.41|28.05|28.59|28.23|27.7|27.34|1959
1582153200000|2020-02-19 23:00:00|28.42|28.06|27.67|27.31|28.45|28.09|27.65|27.29|1589
1582156800000|2020-02-20 00:00:00|27.65|27.29|28.16|27.8|28.33|27.97|27.52|27.16|1751
1582160400000|2020-02-20 01:00:00|28.17|27.81|28.02|27.66|28.23|27.87|27.93|27.57|1126
1582164000000|2020-02-20 02:00:00|28.01|27.65|27.97|27.61|28.07|27.71|27.47|27.11|1624
1582167600000|2020-02-20 03:00:00|27.96|27.6|27.89|27.53|28.14|27.78|27.83|27.47|804
1582171200000|2020-02-20 04:00:00|27.9|27.54|28|27.64|28.03|27.67|27.71|27.35|656
1582174800000|2020-02-20 05:00:00|27.99|27.63|27.69|27.33|27.99|27.63|27.57|27.21|800
1582178400000|2020-02-20 06:00:00|27.68|27.32|27.84|27.48|27.88|27.52|27.64|27.28|569
1582182000000|2020-02-20 07:00:00|27.85|27.49|27.71|27.35|27.85|27.49|27.62|27.26|602
1582185600000|2020-02-20 08:00:00|27.7|27.34|27.27|26.91|27.71|27.35|26.59|26.23|1205
1582189200000|2020-02-20 09:00:00|27.26|26.9|27.48|27.12|27.61|27.25|26.93|26.57|1613
1582192800000|2020-02-20 10:00:00|27.49|27.13|27.32|26.96|27.5|27.14|27.17|26.81|1042
1582196400000|2020-02-20 11:00:00|27.31|26.95|27.01|26.65|27.4|27.04|26.86|26.5|1277
1582200000000|2020-02-20 12:00:00|27|26.64|26.85|26.49|27.22|26.86|26.64|26.28|1090
1582203600000|2020-02-20 13:00:00|26.84|26.48|27.45|27.09|27.51|27.15|26.61|26.25|1609
1582207200000|2020-02-20 14:00:00|27.44|27.08|27.36|27|27.56|27.2|27.19|26.83|1029
1582210800000|2020-02-20 15:00:00|27.37|27.01|27.34|26.98|27.51|27.15|27.21|26.85|935
1582214400000|2020-02-20 16:00:00|27.36|27|27.38|27.02|27.58|27.22|26.35|25.99|2682
1582218000000|2020-02-20 17:00:00|27.39|27.03|26.94|26.58|27.49|27.13|26.75|26.39|2521
1582221600000|2020-02-20 18:00:00|26.95|26.59|26.98|26.62|27.16|26.8|26.82|26.46|1058
1582225200000|2020-02-20 19:00:00|26.99|26.63|27.11|26.75|27.21|26.85|26.9|26.54|927
1582228800000|2020-02-20 20:00:00|27.12|26.76|27.21|26.85|27.35|26.99|27.06|26.7|817
1582232400000|2020-02-20 21:00:00|27.2|26.84|27.41|27.05|27.45|27.09|27.02|26.66|724
1582236000000|2020-02-20 22:00:00|27.4|27.04|27.54|27.18|27.68|27.32|27.39|27.03|562
1582239600000|2020-02-20 23:00:00|27.53|27.17|27.3|26.94|27.56|27.2|27.27|26.91|837
1582243200000|2020-02-21 00:00:00|27.31|26.95|27.28|26.92|27.33|26.97|27.05|26.69|973
1582246800000|2020-02-21 01:00:00|27.27|26.91|27.65|27.29|27.65|27.29|27.15|26.79|860
1582250400000|2020-02-21 02:00:00|27.64|27.28|27.77|27.41|27.96|27.6|27.61|27.25|949
1582254000000|2020-02-21 03:00:00|27.76|27.4|27.86|27.5|27.96|27.6|27.63|27.27|970
1582257600000|2020-02-21 04:00:00|27.87|27.51|27.73|27.37|28.04|27.68|27.68|27.32|792
1582261200000|2020-02-21 05:00:00|27.72|27.36|27.67|27.31|27.83|27.47|27.64|27.28|492
1582264800000|2020-02-21 06:00:00|27.68|27.32|27.71|27.35|27.78|27.42|27.58|27.22|748
1582268400000|2020-02-21 07:00:00|27.7|27.34|27.58|27.22|27.74|27.38|27.5|27.14|510
1582272000000|2020-02-21 08:00:00|27.59|27.23|27.41|27.05|27.7|27.34|27.25|26.89|631
1582275600000|2020-02-21 09:00:00|27.4|27.04|27.56|27.2|27.6|27.24|27.22|26.86|732
1582279200000|2020-02-21 10:00:00|27.55|27.19|27.63|27.27|27.76|27.4|27.52|27.16|749
1582282800000|2020-02-21 11:00:00|27.62|27.26|27.66|27.3|27.8|27.44|27.62|27.26|726
1582286400000|2020-02-21 12:00:00|27.67|27.31|27.98|27.62|28.02|27.66|27.64|27.28|875
1582290000000|2020-02-21 13:00:00|27.97|27.61|27.81|27.45|27.97|27.61|27.65|27.29|611
1582293600000|2020-02-21 14:00:00|27.82|27.46|27.66|27.3|27.89|27.53|27.63|27.27|521
1582297200000|2020-02-21 15:00:00|27.67|27.31|27.84|27.48|27.86|27.5|27.61|27.25|522
1582300800000|2020-02-21 16:00:00|27.85|27.49|28.01|27.65|28.11|27.75|27.7|27.34|732
1582304400000|2020-02-21 17:00:00|28.02|27.66|27.75|27.39|28.02|27.66|27.68|27.32|699
1582308000000|2020-02-21 18:00:00|27.74|27.38|27.73|27.37|27.81|27.45|27.69|27.33|534
1582311600000|2020-02-21 19:00:00|27.72|27.36|27.51|27.15|27.8|27.44|27.42|27.06|752
1582315200000|2020-02-21 20:00:00|27.5|27.14|27.59|27.23|27.71|27.35|27.06|26.7|1547
1582318800000|2020-02-21 21:00:00|27.58|27.22|27.47|27.11|27.58|27.22|27.32|26.96|730
1582344000000|2020-02-22 04:00:00|27.51|27.15|27.41|27.05|27.53|27.17|27.35|26.99|702
1582347600000|2020-02-22 05:00:00|27.42|27.06|27.44|27.08|27.63|27.27|27.36|27|675
1582351200000|2020-02-22 06:00:00|27.43|27.07|27.37|27.01|27.49|27.13|27.23|26.87|676
1582354800000|2020-02-22 07:00:00|27.36|27|27.36|27|27.45|27.09|27.31|26.95|428
1582358400000|2020-02-22 08:00:00|27.35|26.99|27.49|27.13|27.52|27.16|27.34|26.98|545
1582362000000|2020-02-22 09:00:00|27.48|27.12|27.4|27.04|27.49|27.13|27.28|26.92|620
1582365600000|2020-02-22 10:00:00|27.39|27.03|27.53|27.17|27.6|27.24|27.36|27|510
1582369200000|2020-02-22 11:00:00|27.54|27.18|27.58|27.22|27.65|27.29|27.46|27.1|657
1582372800000|2020-02-22 12:00:00|27.57|27.21|27.68|27.32|27.78|27.42|27.55|27.19|873
1582376400000|2020-02-22 13:00:00|27.69|27.33|27.68|27.32|27.75|27.39|27.6|27.24|577
1582380000000|2020-02-22 14:00:00|27.67|27.31|27.53|27.17|27.71|27.35|27.44|27.08|294
1582383600000|2020-02-22 15:00:00|27.54|27.18|27.44|27.08|27.55|27.19|27.31|26.95|342
1582387200000|2020-02-22 16:00:00|27.45|27.09|27.85|27.49|27.93|27.57|27.32|26.96|466
1582390800000|2020-02-22 17:00:00|27.86|27.5|27.74|27.38|28.02|27.66|27.59|27.23|858
1582394400000|2020-02-22 18:00:00|27.73|27.37|27.65|27.29|27.75|27.39|27.51|27.15|395
1582398000000|2020-02-22 19:00:00|27.66|27.3|27.66|27.3|27.85|27.49|27.65|27.29|338
1582401600000|2020-02-22 20:00:00|27.65|27.29|27.75|27.39|27.82|27.46|27.65|27.29|308
1582405200000|2020-02-22 21:00:00|27.74|27.38|27.87|27.51|27.88|27.52|27.74|27.38|278
1582408800000|2020-02-22 22:00:00|27.86|27.5|27.68|27.32|27.86|27.5|27.66|27.3|205
1582412400000|2020-02-22 23:00:00|27.67|27.31|27.69|27.33|27.76|27.4|27.61|27.25|417
1582416000000|2020-02-23 00:00:00|27.7|27.34|27.86|27.5|27.86|27.5|27.68|27.32|368
1582419600000|2020-02-23 01:00:00|27.87|27.51|27.74|27.38|27.9|27.54|27.71|27.35|349
1582423200000|2020-02-23 02:00:00|27.73|27.37|27.88|27.52|27.89|27.53|27.71|27.35|462
1582426800000|2020-02-23 03:00:00|27.89|27.53|28.04|27.68|28.09|27.73|27.84|27.48|484
1582430400000|2020-02-23 04:00:00|28.05|27.69|28.15|27.79|28.33|27.97|28.05|27.69|742
1582434000000|2020-02-23 05:00:00|28.16|27.8|28.38|28.02|28.41|28.05|28.09|27.73|475
1582437600000|2020-02-23 06:00:00|28.39|28.03|28.52|28.16|28.67|28.31|28.36|28|881
1582441200000|2020-02-23 07:00:00|28.53|28.17|28.42|28.06|28.55|28.19|28.38|28.02|519
1582444800000|2020-02-23 08:00:00|28.41|28.05|28.43|28.07|28.46|28.1|28.29|27.93|353
1582448400000|2020-02-23 09:00:00|28.44|28.08|28.5|28.14|28.66|28.3|28.41|28.05|619
1582452000000|2020-02-23 10:00:00|28.49|28.13|28.3|27.94|28.72|28.36|28.28|27.92|822
1582455600000|2020-02-23 11:00:00|28.29|27.93|28.22|27.86|28.41|28.05|28.18|27.82|509
1582459200000|2020-02-23 12:00:00|28.23|27.87|28.34|27.98|28.38|28.02|28.2|27.84|390
1582462800000|2020-02-23 13:00:00|28.33|27.97|28.4|28.04|28.49|28.13|28.32|27.96|378
1582466400000|2020-02-23 14:00:00|28.39|28.03|28.5|28.14|28.55|28.19|28.33|27.97|457
1582470000000|2020-02-23 15:00:00|28.49|28.13|28.31|27.95|28.54|28.18|28.28|27.92|549
1582473600000|2020-02-23 16:00:00|28.32|27.96|28.28|27.92|28.39|28.03|28.14|27.78|333
1582477200000|2020-02-23 17:00:00|28.27|27.91|28.33|27.97|28.43|28.07|28.22|27.86|263
1582480800000|2020-02-23 18:00:00|28.32|27.96|28.42|28.06|28.43|28.07|28.28|27.92|264
1582484400000|2020-02-23 19:00:00|28.41|28.05|28.36|28|28.41|28.05|28.31|27.95|381
1582488000000|2020-02-23 20:00:00|28.35|27.99|28.27|27.91|28.36|28|28.19|27.83|281
1582491600000|2020-02-23 21:00:00|28.26|27.9|28.28|27.92|28.33|27.97|28.23|27.87|306
1582495200000|2020-02-23 22:00:00|28.27|27.91|28.36|28|28.52|28.16|28.27|27.91|197
1582498800000|2020-02-23 23:00:00|28.37|28.01|28.57|28.21|28.61|28.25|28.37|28.01|552
1582502400000|2020-02-24 00:00:00|28.58|28.22|28.49|28.13|28.67|28.31|28.44|28.08|831
1582506000000|2020-02-24 01:00:00|28.48|28.12|28.33|27.97|28.49|28.13|28.33|27.97|491
1582509600000|2020-02-24 02:00:00|28.34|27.98|27.59|27.23|28.43|28.07|27.41|27.05|1225
1582513200000|2020-02-24 03:00:00|27.58|27.22|27.59|27.23|27.72|27.36|27.5|27.14|855
1582516800000|2020-02-24 04:00:00|27.58|27.22|27.59|27.23|27.6|27.24|27.4|27.04|685
1582520400000|2020-02-24 05:00:00|27.58|27.22|27.64|27.28|27.65|27.29|27.49|27.13|333
1582524000000|2020-02-24 06:00:00|27.63|27.27|27.55|27.19|27.64|27.28|27.49|27.13|346
1582527600000|2020-02-24 07:00:00|27.54|27.18|27.56|27.2|27.57|27.21|27.19|26.83|835
1582531200000|2020-02-24 08:00:00|27.57|27.21|27.61|27.25|27.65|27.29|27.5|27.14|668
1582534800000|2020-02-24 09:00:00|27.62|27.26|27.41|27.05|27.63|27.27|27.34|26.98|474
1582538400000|2020-02-24 10:00:00|27.4|27.04|27.51|27.15|27.55|27.19|27.35|26.99|533
1582542000000|2020-02-24 11:00:00|27.5|27.14|27.74|27.38|27.76|27.4|27.48|27.12|548
1582545600000|2020-02-24 12:00:00|27.73|27.37|27.65|27.29|27.83|27.47|27.61|27.25|569
1582549200000|2020-02-24 13:00:00|27.64|27.28|27.54|27.18|27.69|27.33|27.46|27.1|571
1582552800000|2020-02-24 14:00:00|27.55|27.19|27.4|27.04|27.67|27.31|27.36|27|492
1582556400000|2020-02-24 15:00:00|27.41|27.05|27.42|27.06|27.59|27.23|27.22|26.86|766
1582560000000|2020-02-24 16:00:00|27.41|27.05|27.25|26.89|27.51|27.15|27.17|26.81|696
1582563600000|2020-02-24 17:00:00|27.26|26.9|26.95|26.59|27.27|26.91|26.79|26.43|791
1582567200000|2020-02-24 18:00:00|26.94|26.58|26.93|26.57|26.95|26.59|26.56|26.2|1214
1582570800000|2020-02-24 19:00:00|26.92|26.56|26.97|26.61|27.13|26.77|26.89|26.53|609
1582574400000|2020-02-24 20:00:00|26.96|26.6|26.84|26.48|27.07|26.71|26.82|26.46|526
1582578000000|2020-02-24 21:00:00|26.85|26.49|26.8|26.44|26.92|26.56|26.75|26.39|558
1582581600000|2020-02-24 22:00:00|26.79|26.43|27.05|26.69|27.08|26.72|26.78|26.42|273
1582585200000|2020-02-24 23:00:00|27.04|26.68|27.22|26.86|27.32|26.96|26.95|26.59|451
1582588800000|2020-02-25 00:00:00|27.23|26.87|27.02|26.66|27.27|26.91|26.92|26.56|591
1582592400000|2020-02-25 01:00:00|27.01|26.65|26.95|26.59|27.19|26.83|26.93|26.57|377
1582596000000|2020-02-25 02:00:00|26.94|26.58|27.07|26.71|27.11|26.75|26.86|26.5|423
1582599600000|2020-02-25 03:00:00|27.06|26.7|26.96|26.6|27.1|26.74|26.96|26.6|442
1582603200000|2020-02-25 04:00:00|26.95|26.59|26.95|26.59|27.01|26.65|26.91|26.55|292
1582606800000|2020-02-25 05:00:00|26.96|26.6|26.78|26.42|26.96|26.6|26.7|26.34|537
1582610400000|2020-02-25 06:00:00|26.79|26.43|26.6|26.24|26.85|26.49|26.42|26.06|643
1582614000000|2020-02-25 07:00:00|26.59|26.23|26.47|26.11|26.6|26.24|26.35|25.99|534
1582617600000|2020-02-25 08:00:00|26.46|26.1|26.66|26.3|26.73|26.37|26.4|26.04|712
1582621200000|2020-02-25 09:00:00|26.67|26.31|26.59|26.23|26.8|26.44|26.58|26.22|377
1582624800000|2020-02-25 10:00:00|26.6|26.24|26.52|26.16|26.65|26.29|26.49|26.13|412
1582628400000|2020-02-25 11:00:00|26.51|26.15|26.87|26.51|26.96|26.6|26.4|26.04|845
1582632000000|2020-02-25 12:00:00|26.88|26.52|26.81|26.45|27.05|26.69|26.76|26.4|648
1582635600000|2020-02-25 13:00:00|26.8|26.44|26.66|26.3|26.84|26.48|26.59|26.23|602
1582639200000|2020-02-25 14:00:00|26.65|26.29|26.06|25.7|26.69|26.33|25.99|25.63|1491
1582642800000|2020-02-25 15:00:00|26.07|25.71|25.93|25.57|26.2|25.84|25.75|25.39|1395
1582646400000|2020-02-25 16:00:00|25.94|25.58|25.49|25.13|26.09|25.73|25.45|25.09|1782
1582650000000|2020-02-25 17:00:00|25.5|25.14|25.56|25.2|25.75|25.39|25.33|24.97|1083
1582653600000|2020-02-25 18:00:00|25.55|25.19|25.79|25.43|25.87|25.51|25.52|25.16|587
1582657200000|2020-02-25 19:00:00|25.78|25.42|25.69|25.33|25.79|25.43|25.53|25.17|710
1582660800000|2020-02-25 20:00:00|25.7|25.34|25.55|25.19|25.75|25.39|25.49|25.13|604
1582664400000|2020-02-25 21:00:00|25.56|25.2|25.77|25.41|25.83|25.47|25.28|24.92|1007
1582668000000|2020-02-25 22:00:00|25.76|25.4|25.87|25.51|26.03|25.67|25.7|25.34|377
1582671600000|2020-02-25 23:00:00|25.86|25.5|25.38|25.02|25.87|25.51|25.3|24.94|831
1582675200000|2020-02-26 00:00:00|25.39|25.03|25.38|25.02|25.67|25.31|25.31|24.95|1173
1582678800000|2020-02-26 01:00:00|25.39|25.03|24.34|23.98|25.46|25.1|24.34|23.98|1383
1582682400000|2020-02-26 02:00:00|24.33|23.97|24.33|23.97|24.56|24.2|23.63|23.27|2619
1582686000000|2020-02-26 03:00:00|24.32|23.96|24.32|23.96|24.41|24.05|24.1|23.74|1100
1582689600000|2020-02-26 04:00:00|24.31|23.95|24.52|24.16|24.55|24.19|24.11|23.75|929
1582693200000|2020-02-26 05:00:00|24.51|24.15|24.61|24.25|24.61|24.25|24.32|23.96|806
1582696800000|2020-02-26 06:00:00|24.6|24.24|24.66|24.3|24.74|24.38|24.42|24.06|829
1582700400000|2020-02-26 07:00:00|24.65|24.29|24.2|23.84|24.69|24.33|24.19|23.83|640
1582704000000|2020-02-26 08:00:00|24.19|23.83|24.31|23.95|24.41|24.05|23.97|23.61|1063
1582707600000|2020-02-26 09:00:00|24.32|23.96|24.01|23.65|24.32|23.96|23.98|23.62|905
1582711200000|2020-02-26 10:00:00|24|23.64|24.3|23.94|24.34|23.98|23.97|23.61|898
1582714800000|2020-02-26 11:00:00|24.29|23.93|24.13|23.77|24.31|23.95|24.07|23.71|611
1582718400000|2020-02-26 12:00:00|24.14|23.78|24.57|24.21|24.64|24.28|23.83|23.47|1458
1582722000000|2020-02-26 13:00:00|24.58|24.22|24.06|23.7|24.6|24.24|23.97|23.61|956
1582725600000|2020-02-26 14:00:00|24.05|23.69|23.79|23.43|24.1|23.74|23.52|23.16|2056
1582729200000|2020-02-26 15:00:00|23.78|23.42|23.58|23.22|23.79|23.43|23.37|23.01|1225
1582732800000|2020-02-26 16:00:00|23.57|23.21|23.06|22.7|23.67|23.31|22.47|22.11|2904
1582736400000|2020-02-26 17:00:00|23.07|22.71|23.15|22.79|23.22|22.86|22.82|22.46|1703
1582740000000|2020-02-26 18:00:00|23.16|22.8|23.79|23.43|23.79|23.43|23.12|22.76|1570
1582743600000|2020-02-26 19:00:00|23.78|23.42|23.57|23.21|23.78|23.42|23.26|22.9|1051
1582747200000|2020-02-26 20:00:00|23.58|23.22|23.68|23.32|23.78|23.42|23.46|23.1|1004
1582750800000|2020-02-26 21:00:00|23.69|23.33|23.3|22.94|23.75|23.39|23.24|22.88|836
1582754400000|2020-02-26 22:00:00|23.29|22.93|23.43|23.07|23.66|23.3|23.15|22.79|687
1582758000000|2020-02-26 23:00:00|23.44|23.08|23.09|22.73|23.62|23.26|23|22.64|760
1582761600000|2020-02-27 00:00:00|23.08|22.72|22.82|22.46|23.11|22.75|22.69|22.33|1747
1582765200000|2020-02-27 01:00:00|22.81|22.45|23.07|22.71|23.19|22.83|22.56|22.2|1863
1582768800000|2020-02-27 02:00:00|23.08|22.72|23.08|22.72|23.23|22.87|22.87|22.51|1152
1582772400000|2020-02-27 03:00:00|23.07|22.71|23.18|22.82|23.27|22.91|22.87|22.51|767
1582776000000|2020-02-27 04:00:00|23.19|22.83|23.22|22.86|23.24|22.88|23.06|22.7|768
1582779600000|2020-02-27 05:00:00|23.23|22.87|23.46|23.1|23.5|23.14|23.22|22.86|879
1582783200000|2020-02-27 06:00:00|23.45|23.09|23.62|23.26|23.64|23.28|23.41|23.05|911
1582786800000|2020-02-27 07:00:00|23.63|23.27|23.64|23.28|23.73|23.37|23.5|23.14|798
1582790400000|2020-02-27 08:00:00|23.65|23.29|23.83|23.47|23.99|23.63|23.56|23.2|907
1582794000000|2020-02-27 09:00:00|23.82|23.46|23.6|23.24|23.98|23.62|23.58|23.22|891
1582797600000|2020-02-27 10:00:00|23.61|23.25|23.85|23.49|23.85|23.49|23.54|23.18|974
1582801200000|2020-02-27 11:00:00|23.86|23.5|23.82|23.46|23.88|23.52|23.69|23.33|709
1582804800000|2020-02-27 12:00:00|23.83|23.47|23.85|23.49|24.38|24.02|23.76|23.4|1345
1582808400000|2020-02-27 13:00:00|23.84|23.48|24.1|23.74|24.19|23.83|23.77|23.41|702
1582812000000|2020-02-27 14:00:00|24.11|23.75|24.23|23.87|24.31|23.95|24.02|23.66|768
1582815600000|2020-02-27 15:00:00|24.22|23.86|24.32|23.96|24.47|24.11|24.21|23.85|730
1582819200000|2020-02-27 16:00:00|24.33|23.97|24.79|24.43|24.86|24.5|24.33|23.97|1177
1582822800000|2020-02-27 17:00:00|24.8|24.44|24.81|24.45|24.93|24.57|24.65|24.29|1040
1582826400000|2020-02-27 18:00:00|24.79|24.43|24.33|23.97|24.8|24.44|24.27|23.91|810
1582830000000|2020-02-27 19:00:00|24.34|23.98|24.55|24.19|24.57|24.21|24.28|23.92|571
1582833600000|2020-02-27 20:00:00|24.56|24.2|24.45|24.09|24.56|24.2|24.34|23.98|562
1582837200000|2020-02-27 21:00:00|24.46|24.1|23.93|23.57|24.5|24.14|23.73|23.37|737
1582840800000|2020-02-27 22:00:00|23.94|23.58|24.16|23.8|24.19|23.83|23.62|23.26|726
1582844400000|2020-02-27 23:00:00|24.17|23.81|24.02|23.66|24.25|23.89|23.71|23.35|899
1582848000000|2020-02-28 00:00:00|24.03|23.67|24.36|24|24.41|24.05|24|23.64|784
1582851600000|2020-02-28 01:00:00|24.35|23.99|24.54|24.18|24.58|24.22|24.14|23.78|659
1582855200000|2020-02-28 02:00:00|24.53|24.17|24.34|23.98|24.57|24.21|24.23|23.87|657
1582858800000|2020-02-28 03:00:00|24.33|23.97|24.23|23.87|24.49|24.13|24.21|23.85|595
1582862400000|2020-02-28 04:00:00|24.22|23.86|24.13|23.77|24.33|23.97|24.08|23.72|586
1582866000000|2020-02-28 05:00:00|24.14|23.78|23.99|23.63|24.17|23.81|23.89|23.53|726
1582869600000|2020-02-28 06:00:00|23.98|23.62|23.89|23.53|24.01|23.65|23.79|23.43|568
1582873200000|2020-02-28 07:00:00|23.9|23.54|23.62|23.26|23.92|23.56|23.52|23.16|782
1582876800000|2020-02-28 08:00:00|23.63|23.27|23.6|23.24|23.88|23.52|23.6|23.24|444
1582880400000|2020-02-28 09:00:00|23.59|23.23|23.28|22.92|23.78|23.42|23.09|22.73|1258
1582884000000|2020-02-28 10:00:00|23.27|22.91|23.4|23.04|23.46|23.1|23.05|22.69|1350
1582887600000|2020-02-28 11:00:00|23.39|23.03|23.51|23.15|23.65|23.29|23.33|22.97|762
1582891200000|2020-02-28 12:00:00|23.52|23.16|23.42|23.06|23.57|23.21|23.02|22.66|1406
1582894800000|2020-02-28 13:00:00|23.43|23.07|23.75|23.39|23.89|23.53|23.35|22.99|1112
1582898400000|2020-02-28 14:00:00|23.76|23.4|23.81|23.45|23.88|23.52|23.49|23.13|785
1582902000000|2020-02-28 15:00:00|23.8|23.44|23.92|23.56|23.95|23.59|23.61|23.25|775
1582905600000|2020-02-28 16:00:00|23.91|23.55|23.67|23.31|23.97|23.61|23.6|23.24|657
1582909200000|2020-02-28 17:00:00|23.66|23.3|23.54|23.18|23.68|23.32|23.41|23.05|1091
1582912800000|2020-02-28 18:00:00|23.55|23.19|23.39|23.03|23.72|23.36|23.37|23.01|964
1582916400000|2020-02-28 19:00:00|23.4|23.04|23.54|23.18|23.6|23.24|23.33|22.97|578
1582920000000|2020-02-28 20:00:00|23.55|23.19|23.68|23.32|23.8|23.44|23.53|23.17|632
1582923600000|2020-02-28 21:00:00|23.67|23.31|23.8|23.44|23.86|23.5|23.67|23.31|500
1582948800000|2020-02-29 04:00:00|24.08|23.72|24.22|23.86|24.27|23.91|24.07|23.71|539
1582952400000|2020-02-29 05:00:00|24.23|23.87|24.27|23.91|24.44|24.08|24.19|23.83|662
1582956000000|2020-02-29 06:00:00|24.28|23.92|24.12|23.76|24.34|23.98|24.03|23.67|468
1582959600000|2020-02-29 07:00:00|24.13|23.77|24.12|23.76|24.16|23.8|24.01|23.65|273
1582963200000|2020-02-29 08:00:00|24.11|23.75|24.09|23.73|24.15|23.79|23.99|23.63|249
1582966800000|2020-02-29 09:00:00|24.1|23.74|23.73|23.37|24.1|23.74|23.66|23.3|443
1582970400000|2020-02-29 10:00:00|23.72|23.36|23.58|23.22|23.89|23.53|23.54|23.18|510
1582974000000|2020-02-29 11:00:00|23.59|23.23|23.89|23.53|23.92|23.56|23.54|23.18|681
1582977600000|2020-02-29 12:00:00|23.88|23.52|23.72|23.36|23.88|23.52|23.7|23.34|405
1582981200000|2020-02-29 13:00:00|23.71|23.35|23.7|23.34|23.72|23.36|23.56|23.2|487
1582984800000|2020-02-29 14:00:00|23.69|23.33|23.61|23.25|23.7|23.34|23.4|23.04|584
1582988400000|2020-02-29 15:00:00|23.62|23.26|23.65|23.29|23.8|23.44|23.49|23.13|682
1582992000000|2020-02-29 16:00:00|23.66|23.3|23.48|23.12|23.79|23.43|23.47|23.11|734
1582995600000|2020-02-29 17:00:00|23.47|23.11|23.74|23.38|23.74|23.38|23.46|23.1|440
1582999200000|2020-02-29 18:00:00|23.73|23.37|23.71|23.35|23.78|23.42|23.64|23.28|353
1583002800000|2020-02-29 19:00:00|23.7|23.34|23.69|23.33|23.73|23.37|23.56|23.2|314
1583006400000|2020-02-29 20:00:00|23.68|23.32|23.65|23.29|23.69|23.33|23.48|23.12|296
1583010000000|2020-02-29 21:00:00|23.64|23.28|23.59|23.23|23.71|23.35|23.55|23.19|250
1583013600000|2020-02-29 22:00:00|23.6|23.24|23.58|23.22|23.6|23.24|23.49|23.13|119
1583017200000|2020-02-29 23:00:00|23.57|23.21|23.07|22.71|23.64|23.28|23.06|22.7|431
1583020800000|2020-03-01 00:00:00|23.06|22.7|23.14|22.78|23.42|23.06|23.06|22.7|506
1583024400000|2020-03-01 01:00:00|23.15|22.79|23.56|23.2|23.62|23.26|23.06|22.7|839
1583028000000|2020-03-01 02:00:00|23.57|23.21|23.52|23.16|23.77|23.41|23.47|23.11|694
1583031600000|2020-03-01 03:00:00|23.51|23.15|23.5|23.14|23.62|23.26|23.45|23.09|350
1583035200000|2020-03-01 04:00:00|23.51|23.15|23.46|23.1|23.64|23.28|23.39|23.03|475
1583038800000|2020-03-01 05:00:00|23.47|23.11|23.5|23.14|23.51|23.15|23.34|22.98|406
1583042400000|2020-03-01 06:00:00|23.51|23.15|23.35|22.99|23.51|23.15|23.29|22.93|435
1583046000000|2020-03-01 07:00:00|23.34|22.98|23.29|22.93|23.38|23.02|23.19|22.83|356
1583049600000|2020-03-01 08:00:00|23.28|22.92|23.29|22.93|23.45|23.09|23.24|22.88|398
1583053200000|2020-03-01 09:00:00|23.28|22.92|23.27|22.91|23.39|23.03|23.26|22.9|272
1583056800000|2020-03-01 10:00:00|23.28|22.92|23.39|23.03|23.41|23.05|23.27|22.91|260
1583060400000|2020-03-01 11:00:00|23.4|23.04|23.6|23.24|23.65|23.29|23.34|22.98|467
1583064000000|2020-03-01 12:00:00|23.61|23.25|23.45|23.09|23.79|23.43|23.45|23.09|693
1583067600000|2020-03-01 13:00:00|23.46|23.1|23.47|23.11|23.55|23.19|23.38|23.02|524
1583071200000|2020-03-01 14:00:00|23.48|23.12|23.35|22.99|23.54|23.18|23.32|22.96|366
1583074800000|2020-03-01 15:00:00|23.34|22.98|23.34|22.98|23.51|23.15|23.29|22.93|513
1583078400000|2020-03-01 16:00:00|23.33|22.97|23.06|22.7|23.44|23.08|22.76|22.4|893
1583082000000|2020-03-01 17:00:00|23.07|22.71|22.99|22.63|23.07|22.71|22.84|22.48|576
1583085600000|2020-03-01 18:00:00|23|22.64|22.68|22.32|23.02|22.66|22.66|22.3|416
1583089200000|2020-03-01 19:00:00|22.67|22.31|22.87|22.51|22.95|22.59|22.61|22.25|671
1583092800000|2020-03-01 20:00:00|22.88|22.52|22.73|22.37|22.92|22.56|22.73|22.37|312
1583096400000|2020-03-01 21:00:00|22.72|22.36|22.7|22.34|22.75|22.39|22.59|22.23|315
1583100000000|2020-03-01 22:00:00|22.71|22.35|22.97|22.61|23.03|22.67|22.69|22.33|294
1583103600000|2020-03-01 23:00:00|22.98|22.62|22.88|22.52|23.09|22.73|22.87|22.51|599
1583107200000|2020-03-02 00:00:00|22.87|22.51|22.96|22.6|23.05|22.69|22.75|22.39|639
1583110800000|2020-03-02 01:00:00|22.97|22.61|22.97|22.61|22.98|22.62|22.79|22.43|310
1583114400000|2020-03-02 02:00:00|22.98|22.62|23.12|22.76|23.18|22.82|22.94|22.58|378
1583118000000|2020-03-02 03:00:00|23.13|22.77|23.03|22.67|23.17|22.81|23.02|22.66|288
1583121600000|2020-03-02 04:00:00|23.02|22.66|23.15|22.79|23.15|22.79|23.02|22.66|265
1583125200000|2020-03-02 05:00:00|23.16|22.8|23.21|22.85|23.21|22.85|23.09|22.73|246
1583128800000|2020-03-02 06:00:00|23.22|22.86|23.23|22.87|23.33|22.97|23.18|22.82|440
1583132400000|2020-03-02 07:00:00|23.24|22.88|23.22|22.86|23.32|22.96|23.16|22.8|461
1583136000000|2020-03-02 08:00:00|23.21|22.85|23.46|23.1|23.47|23.11|23.2|22.84|320
1583139600000|2020-03-02 09:00:00|23.47|23.11|23.52|23.16|23.59|23.23|23.44|23.08|484
1583143200000|2020-03-02 10:00:00|23.53|23.17|23.55|23.19|23.68|23.32|23.49|23.13|371
1583146800000|2020-03-02 11:00:00|23.54|23.18|23.63|23.27|23.65|23.29|23.52|23.16|340
1583150400000|2020-03-02 12:00:00|23.62|23.26|23.55|23.19|23.67|23.31|23.38|23.02|384
1583154000000|2020-03-02 13:00:00|23.56|23.2|23.92|23.56|23.99|23.63|23.56|23.2|563
1583157600000|2020-03-02 14:00:00|23.93|23.57|23.85|23.49|23.98|23.62|23.79|23.43|474
1583161200000|2020-03-02 15:00:00|23.86|23.5|23.92|23.56|24|23.64|23.75|23.39|475
1583164800000|2020-03-02 16:00:00|23.93|23.57|24.15|23.79|24.25|23.89|23.88|23.52|545
1583168400000|2020-03-02 17:00:00|24.16|23.8|24.11|23.75|24.32|23.96|24.07|23.71|665
1583172000000|2020-03-02 18:00:00|24.1|23.74|24.17|23.81|24.29|23.93|24.08|23.72|357
1583175600000|2020-03-02 19:00:00|24.16|23.8|24.18|23.82|24.18|23.82|24.08|23.72|305
1583179200000|2020-03-02 20:00:00|24.17|23.81|24.16|23.8|24.18|23.82|24.12|23.76|190
1583182800000|2020-03-02 21:00:00|24.17|23.81|24.32|23.96|24.33|23.97|24.16|23.8|304
1583186400000|2020-03-02 22:00:00|24.31|23.95|24.05|23.69|24.33|23.97|24.04|23.68|247
1583190000000|2020-03-02 23:00:00|24.04|23.68|24.15|23.79|24.17|23.81|23.96|23.6|542
1583193600000|2020-03-03 00:00:00|24.16|23.8|23.83|23.47|24.16|23.8|23.79|23.43|606
1583197200000|2020-03-03 01:00:00|23.82|23.46|23.78|23.42|23.93|23.57|23.78|23.42|315
1583200800000|2020-03-03 02:00:00|23.77|23.41|23.95|23.59|23.96|23.6|23.71|23.35|387
1583204400000|2020-03-03 03:00:00|23.94|23.58|24.03|23.67|24.08|23.72|23.81|23.45|339
1583208000000|2020-03-03 04:00:00|24.02|23.66|23.88|23.52|24.03|23.67|23.84|23.48|351
1583211600000|2020-03-03 05:00:00|23.87|23.51|23.9|23.54|23.92|23.56|23.79|23.43|272
1583215200000|2020-03-03 06:00:00|23.89|23.53|23.64|23.28|23.9|23.54|23.57|23.21|232
1583218800000|2020-03-03 07:00:00|23.63|23.27|23.61|23.25|23.7|23.34|23.52|23.16|464
1583222400000|2020-03-03 08:00:00|23.6|23.24|23.69|23.33|23.75|23.39|23.52|23.16|415
1583226000000|2020-03-03 09:00:00|23.7|23.34|23.76|23.4|23.79|23.43|23.55|23.19|440
1583229600000|2020-03-03 10:00:00|23.77|23.41|23.84|23.48|23.92|23.56|23.71|23.35|522
1583233200000|2020-03-03 11:00:00|23.85|23.49|23.92|23.56|23.97|23.61|23.79|23.43|461
1583236800000|2020-03-03 12:00:00|23.93|23.57|23.72|23.36|24.02|23.66|23.67|23.31|423
1583240400000|2020-03-03 13:00:00|23.73|23.37|23.7|23.34|23.81|23.45|23.53|23.17|417
1583244000000|2020-03-03 14:00:00|23.71|23.35|23.54|23.18|23.71|23.35|23.43|23.07|464
1583247600000|2020-03-03 15:00:00|23.53|23.17|23.55|23.19|23.81|23.45|23.41|23.05|864
1583251200000|2020-03-03 16:00:00|23.54|23.18|23.36|23|23.61|23.25|23.16|22.8|694
1583254800000|2020-03-03 17:00:00|23.35|22.99|23.39|23.03|23.43|23.07|23.29|22.93|313
1583258400000|2020-03-03 18:00:00|23.38|23.02|23.55|23.19|23.56|23.2|23.34|22.98|377
1583262000000|2020-03-03 19:00:00|23.56|23.2|23.6|23.24|23.62|23.26|23.44|23.08|333
1583265600000|2020-03-03 20:00:00|23.59|23.23|23.45|23.09|23.61|23.25|23.39|23.03|323
1583269200000|2020-03-03 21:00:00|23.46|23.1|23.61|23.25|23.61|23.25|23.42|23.06|276
1583272800000|2020-03-03 22:00:00|23.62|23.26|23.62|23.26|23.65|23.29|23.55|23.19|141
1583276400000|2020-03-03 23:00:00|23.63|23.27|23.61|23.25|23.75|23.39|23.53|23.17|220
1583280000000|2020-03-04 00:00:00|23.62|23.26|23.57|23.21|23.64|23.28|23.44|23.08|341
1583283600000|2020-03-04 01:00:00|23.58|23.22|23.7|23.34|23.73|23.37|23.57|23.21|360
1583287200000|2020-03-04 02:00:00|23.71|23.35|23.67|23.31|23.82|23.46|23.67|23.31|401
1583290800000|2020-03-04 03:00:00|23.68|23.32|23.66|23.3|23.75|23.39|23.65|23.29|301
1583294400000|2020-03-04 04:00:00|23.67|23.31|23.78|23.42|23.82|23.46|23.66|23.3|298
1583298000000|2020-03-04 05:00:00|23.77|23.41|23.7|23.34|23.77|23.41|23.69|23.33|275
1583301600000|2020-03-04 06:00:00|23.71|23.35|23.72|23.36|23.73|23.37|23.58|23.22|312
1583305200000|2020-03-04 07:00:00|23.73|23.37|23.93|23.57|24.02|23.66|23.7|23.34|418
1583308800000|2020-03-04 08:00:00|23.92|23.56|23.88|23.52|23.98|23.62|23.75|23.39|339
1583312400000|2020-03-04 09:00:00|23.87|23.51|23.6|23.24|23.9|23.54|23.6|23.24|230
1583316000000|2020-03-04 10:00:00|23.59|23.23|23.62|23.26|23.7|23.34|23.54|23.18|159
1583319600000|2020-03-04 11:00:00|23.63|23.27|23.48|23.12|23.65|23.29|23.36|23|404
1583323200000|2020-03-04 12:00:00|23.47|23.11|23.49|23.13|23.6|23.24|23.42|23.06|320
1583326800000|2020-03-04 13:00:00|23.48|23.12|23.6|23.24|23.61|23.25|23.43|23.07|353
1583330400000|2020-03-04 14:00:00|23.59|23.23|23.48|23.12|23.64|23.28|23.43|23.07|392
1583334000000|2020-03-04 15:00:00|23.47|23.11|23.3|22.94|23.5|23.14|23.28|22.92|535
1583337600000|2020-03-04 16:00:00|23.29|22.93|23.47|23.11|23.48|23.12|23.2|22.84|449
1583341200000|2020-03-04 17:00:00|23.46|23.1|23.44|23.08|23.51|23.15|23.37|23.01|212
1583344800000|2020-03-04 18:00:00|23.45|23.09|23.42|23.06|23.45|23.09|23.35|22.99|183
1583348400000|2020-03-04 19:00:00|23.41|23.05|23.44|23.08|23.48|23.12|23.38|23.02|194
1583352000000|2020-03-04 20:00:00|23.43|23.07|23.33|22.97|23.44|23.08|23.27|22.91|229
1583355600000|2020-03-04 21:00:00|23.32|22.96|23.51|23.15|23.55|23.19|23.31|22.95|261
1583359200000|2020-03-04 22:00:00|23.5|23.14|23.64|23.28|23.74|23.38|23.49|23.13|243
1583362800000|2020-03-04 23:00:00|23.65|23.29|23.65|23.29|23.71|23.35|23.56|23.2|236
1583366400000|2020-03-05 00:00:00|23.64|23.28|23.82|23.46|23.86|23.5|23.64|23.28|523
1583370000000|2020-03-05 01:00:00|23.83|23.47|23.85|23.49|23.89|23.53|23.76|23.4|349
1583373600000|2020-03-05 02:00:00|23.86|23.5|23.89|23.53|23.93|23.57|23.77|23.41|379
1583377200000|2020-03-05 03:00:00|23.9|23.54|23.75|23.39|23.92|23.56|23.74|23.38|365
1583380800000|2020-03-05 04:00:00|23.76|23.4|23.81|23.45|23.87|23.51|23.75|23.39|362
1583384400000|2020-03-05 05:00:00|23.8|23.44|24.03|23.67|24.07|23.71|23.8|23.44|356
1583388000000|2020-03-05 06:00:00|24.02|23.66|23.95|23.59|24.07|23.71|23.91|23.55|296
1583391600000|2020-03-05 07:00:00|23.96|23.6|23.86|23.5|24|23.64|23.83|23.47|287
1583395200000|2020-03-05 08:00:00|23.87|23.51|23.94|23.58|23.97|23.61|23.86|23.5|279
1583398800000|2020-03-05 09:00:00|23.95|23.59|24.22|23.86|24.26|23.9|23.94|23.58|670
1583402400000|2020-03-05 10:00:00|24.23|23.87|24.25|23.89|24.27|23.91|24.13|23.77|550
1583406000000|2020-03-05 11:00:00|24.26|23.9|24.26|23.9|24.33|23.97|24.2|23.84|411
1583409600000|2020-03-05 12:00:00|24.25|23.89|24.24|23.88|24.45|24.09|24.24|23.88|384
1583413200000|2020-03-05 13:00:00|24.23|23.87|24.18|23.82|24.24|23.88|24.1|23.74|284
1583416800000|2020-03-05 14:00:00|24.17|23.81|24.04|23.68|24.28|23.92|24.02|23.66|354
1583420400000|2020-03-05 15:00:00|24.03|23.67|24.21|23.85|24.23|23.87|24.03|23.67|249
1583424000000|2020-03-05 16:00:00|24.22|23.86|24.28|23.92|24.43|24.07|24.16|23.8|378
1583427600000|2020-03-05 17:00:00|24.27|23.91|24.44|24.08|24.52|24.16|24.27|23.91|363
1583431200000|2020-03-05 18:00:00|24.43|24.07|24.3|23.94|24.45|24.09|24.23|23.87|255
1583434800000|2020-03-05 19:00:00|24.31|23.95|24.38|24.02|24.38|24.02|24.21|23.85|265
1583438400000|2020-03-05 20:00:00|24.37|24.01|24.26|23.9|24.39|24.03|24.2|23.84|243
1583442000000|2020-03-05 21:00:00|24.25|23.89|24.21|23.85|24.3|23.94|24.19|23.83|182
1583445600000|2020-03-05 22:00:00|24.2|23.84|24.03|23.67|24.21|23.85|24.02|23.66|236
1583449200000|2020-03-05 23:00:00|24.02|23.66|24.13|23.77|24.15|23.79|23.99|23.63|439
1583452800000|2020-03-06 00:00:00|24.14|23.78|24.03|23.67|24.3|23.94|24.02|23.66|408
1583456400000|2020-03-06 01:00:00|24.02|23.66|24.19|23.83|24.27|23.91|24.02|23.66|331
1583460000000|2020-03-06 02:00:00|24.18|23.82|24.23|23.87|24.35|23.99|24.18|23.82|315
1583463600000|2020-03-06 03:00:00|24.22|23.86|24.17|23.81|24.28|23.92|24.15|23.79|229
1583467200000|2020-03-06 04:00:00|24.18|23.82|24.12|23.76|24.18|23.82|24.05|23.69|235
1583470800000|2020-03-06 05:00:00|24.13|23.77|24.42|24.06|24.48|24.12|24.11|23.75|566
1583474400000|2020-03-06 06:00:00|24.43|24.07|24.38|24.02|24.52|24.16|24.35|23.99|415
1583478000000|2020-03-06 07:00:00|24.37|24.01|24.36|24|24.48|24.12|24.36|24|298
1583481600000|2020-03-06 08:00:00|24.37|24.01|24.41|24.05|24.42|24.06|24.28|23.92|247
1583485200000|2020-03-06 09:00:00|24.42|24.06|24.47|24.11|24.49|24.13|24.39|24.03|186
1583488800000|2020-03-06 10:00:00|24.46|24.1|24.49|24.13|24.52|24.16|24.39|24.03|276
1583492400000|2020-03-06 11:00:00|24.5|24.14|24.64|24.28|24.83|24.47|24.49|24.13|500
1583496000000|2020-03-06 12:00:00|24.63|24.27|24.62|24.26|24.66|24.3|24.5|24.14|418
1583499600000|2020-03-06 13:00:00|24.61|24.25|24.41|24.05|24.62|24.26|24.38|24.02|306
1583503200000|2020-03-06 14:00:00|24.4|24.04|24.51|24.15|24.58|24.22|24.38|24.02|226
1583506800000|2020-03-06 15:00:00|24.5|24.14|24.29|23.93|24.6|24.24|24.27|23.91|390
1583510400000|2020-03-06 16:00:00|24.28|23.92|24.43|24.07|24.48|24.12|24.27|23.91|366
1583514000000|2020-03-06 17:00:00|24.44|24.08|24.49|24.13|24.52|24.16|24.41|24.05|267
1583517600000|2020-03-06 18:00:00|24.48|24.12|24.39|24.03|24.48|24.12|24.34|23.98|182
1583521200000|2020-03-06 19:00:00|24.4|24.04|24.35|23.99|24.43|24.07|24.28|23.92|233
1583524800000|2020-03-06 20:00:00|24.36|24|24.43|24.07|24.46|24.1|24.35|23.99|237
1583528400000|2020-03-06 21:00:00|24.44|24.08|24.52|24.16|24.59|24.23|24.43|24.07|204
1583553600000|2020-03-07 04:00:00|24.59|24.23|24.51|24.15|24.64|24.28|24.48|24.12|241
1583557200000|2020-03-07 05:00:00|24.5|24.14|24.54|24.18|24.58|24.22|24.47|24.11|316
1583560800000|2020-03-07 06:00:00|24.53|24.17|24.41|24.05|24.61|24.25|24.41|24.05|227
1583564400000|2020-03-07 07:00:00|24.42|24.06|24.4|24.04|24.45|24.09|24.31|23.95|248
1583568000000|2020-03-07 08:00:00|24.41|24.05|24.48|24.12|24.5|24.14|24.39|24.03|262
1583571600000|2020-03-07 09:00:00|24.47|24.11|24.52|24.16|24.54|24.18|24.45|24.09|250
1583575200000|2020-03-07 10:00:00|24.53|24.17|24.42|24.06|24.54|24.18|24.39|24.03|282
1583578800000|2020-03-07 11:00:00|24.41|24.05|24.38|24.02|24.42|24.06|24.32|23.96|212
1583582400000|2020-03-07 12:00:00|24.37|24.01|24.3|23.94|24.54|24.18|24.28|23.92|304
1583586000000|2020-03-07 13:00:00|24.29|23.93|24.28|23.92|24.39|24.03|24.19|23.83|270
1583589600000|2020-03-07 14:00:00|24.27|23.91|24.37|24.01|24.37|24.01|24.26|23.9|245
1583593200000|2020-03-07 15:00:00|24.36|24|24.44|24.08|24.45|24.09|24.31|23.95|231
1583596800000|2020-03-07 16:00:00|24.43|24.07|24.19|23.83|24.65|24.29|24.1|23.74|847
1583600400000|2020-03-07 17:00:00|24.18|23.82|23.91|23.55|24.19|23.83|23.82|23.46|838
1583604000000|2020-03-07 18:00:00|23.9|23.54|23.9|23.54|23.94|23.58|23.72|23.36|631
1583607600000|2020-03-07 19:00:00|23.89|23.53|23.92|23.56|23.93|23.57|23.82|23.46|244
1583611200000|2020-03-07 20:00:00|23.91|23.55|23.83|23.47|23.98|23.62|23.83|23.47|290
1583614800000|2020-03-07 21:00:00|23.82|23.46|23.91|23.55|23.95|23.59|23.8|23.44|150
1583618400000|2020-03-07 22:00:00|23.92|23.56|23.98|23.62|24|23.64|23.9|23.54|209
1583622000000|2020-03-07 23:00:00|23.97|23.61|23.83|23.47|23.97|23.61|23.78|23.42|253
1583625600000|2020-03-08 00:00:00|23.86|23.5|23.44|23.08|23.86|23.5|23.28|22.92|878
1583629200000|2020-03-08 01:00:00|23.45|23.09|23.34|22.98|23.53|23.17|23.28|22.92|408
1583632800000|2020-03-08 02:00:00|23.33|22.97|23.22|22.86|23.39|23.03|23.22|22.86|299
1583636400000|2020-03-08 03:00:00|23.21|22.85|23.38|23.02|23.43|23.07|23.2|22.84|283
1583640000000|2020-03-08 04:00:00|23.37|23.01|23.41|23.05|23.46|23.1|23.3|22.94|165
1583643600000|2020-03-08 05:00:00|23.4|23.04|23.33|22.97|23.42|23.06|23.32|22.96|164
1583647200000|2020-03-08 06:00:00|23.34|22.98|23.4|23.04|23.41|23.05|23.23|22.87|238
1583650800000|2020-03-08 07:00:00|23.39|23.03|23.42|23.06|23.49|23.13|23.39|23.03|181
1583654400000|2020-03-08 08:00:00|23.41|23.05|23.43|23.07|23.48|23.12|23.31|22.95|229
1583658000000|2020-03-08 09:00:00|23.44|23.08|23.37|23.01|23.49|23.13|23.36|23|222
1583661600000|2020-03-08 10:00:00|23.38|23.02|23.39|23.03|23.43|23.07|23.31|22.95|288
1583665200000|2020-03-08 11:00:00|23.4|23.04|23.37|23.01|23.43|23.07|23.31|22.95|190
1583668800000|2020-03-08 12:00:00|23.38|23.02|23|22.64|23.38|23.02|22.87|22.51|424
1583672400000|2020-03-08 13:00:00|22.99|22.63|22.96|22.6|23.03|22.67|22.84|22.48|583
1583676000000|2020-03-08 14:00:00|22.95|22.59|22.72|22.36|23.06|22.7|22.68|22.32|418
1583679600000|2020-03-08 15:00:00|22.71|22.35|22|21.64|22.79|22.43|21.61|21.25|1620
1583683200000|2020-03-08 16:00:00|21.99|21.63|21.26|20.9|22.02|21.66|20.23|19.87|2724
1583686800000|2020-03-08 17:00:00|21.27|20.91|21.49|21.13|21.71|21.35|21.01|20.65|1593
1583690400000|2020-03-08 18:00:00|21.5|21.14|21.55|21.19|21.69|21.33|21.32|20.96|893
1583694000000|2020-03-08 19:00:00|21.56|21.2|21.44|21.08|21.56|21.2|21.36|21|597
1583697600000|2020-03-08 20:00:00|21.45|21.09|21.26|20.9|21.54|21.18|21.26|20.9|238
1583701200000|2020-03-08 21:00:00|21.27|20.91|21.11|20.75|21.4|21.04|20.99|20.63|283
1583704800000|2020-03-08 22:00:00|21.1|20.74|20.81|20.45|21.21|20.85|20.81|20.45|845
1583708400000|2020-03-08 23:00:00|20.82|20.46|20.57|20.21|21.2|20.84|20.39|20.03|1297
1583712000000|2020-03-09 00:00:00|20.58|20.22|20.78|20.42|21|20.64|20.5|20.14|1416
1583715600000|2020-03-09 01:00:00|20.77|20.41|21.08|20.72|21.27|20.91|20.64|20.28|559
1583719200000|2020-03-09 02:00:00|21.09|20.73|20.9|20.54|21.24|20.88|20.89|20.53|864
1583722800000|2020-03-09 03:00:00|20.91|20.55|20.95|20.59|21.05|20.69|20.6|20.24|1219
1583726400000|2020-03-09 04:00:00|20.96|20.6|20.7|20.34|20.96|20.6|20.48|20.12|1458
1583730000000|2020-03-09 05:00:00|20.71|20.35|20.98|20.62|21.1|20.74|20.33|19.97|1444
1583733600000|2020-03-09 06:00:00|20.99|20.63|21.03|20.67|21.22|20.86|20.92|20.56|1153
1583737200000|2020-03-09 07:00:00|21.04|20.68|21.03|20.67|21.09|20.73|20.98|20.62|552
1583740800000|2020-03-09 08:00:00|21.04|20.68|21.29|20.93|21.34|20.98|21.04|20.68|604
1583744400000|2020-03-09 09:00:00|21.28|20.92|21.03|20.67|21.31|20.95|21.01|20.65|464
1583748000000|2020-03-09 10:00:00|21.04|20.68|21.08|20.72|21.18|20.82|21.02|20.66|479
1583751600000|2020-03-09 11:00:00|21.09|20.73|20.95|20.59|21.09|20.73|20.83|20.47|697
1583755200000|2020-03-09 12:00:00|20.96|20.6|21.15|20.79|21.18|20.82|20.94|20.58|895
1583758800000|2020-03-09 13:00:00|21.16|20.8|20.8|20.44|21.18|20.82|20.55|20.19|885
1583762400000|2020-03-09 14:00:00|20.81|20.45|20.5|20.14|20.88|20.52|20.37|20.01|827
1583766000000|2020-03-09 15:00:00|20.51|20.15|20.42|20.06|20.58|20.22|19.99|19.63|1640
1583769600000|2020-03-09 16:00:00|20.43|20.07|20.55|20.19|20.88|20.52|20.18|19.82|1195
1583773200000|2020-03-09 17:00:00|20.54|20.18|20.25|19.89|20.58|20.22|20.15|19.79|846
1583776800000|2020-03-09 18:00:00|20.26|19.9|20.45|20.09|20.49|20.13|20.22|19.86|702
1583780400000|2020-03-09 19:00:00|20.44|20.08|20.57|20.21|20.69|20.33|20.43|20.07|560
1583784000000|2020-03-09 20:00:00|20.58|20.22|20.66|20.3|20.7|20.34|20.44|20.08|432
1583787600000|2020-03-09 21:00:00|20.67|20.31|20.57|20.21|20.67|20.31|20.53|20.17|155
1583791200000|2020-03-09 22:00:00|20.58|20.22|20.91|20.55|20.92|20.56|20.54|20.18|437
1583794800000|2020-03-09 23:00:00|20.9|20.54|21.14|20.78|21.19|20.83|20.83|20.47|489
1583798400000|2020-03-10 00:00:00|21.13|20.77|21.13|20.77|21.18|20.82|20.93|20.57|566
1583802000000|2020-03-10 01:00:00|21.14|20.78|20.92|20.56|21.2|20.84|20.87|20.51|466
1583805600000|2020-03-10 02:00:00|20.91|20.55|20.91|20.55|21.03|20.67|20.87|20.51|316
1583809200000|2020-03-10 03:00:00|20.9|20.54|21.04|20.68|21.05|20.69|20.88|20.52|395
1583812800000|2020-03-10 04:00:00|21.05|20.69|21.04|20.68|21.07|20.71|21.01|20.65|274
1583816400000|2020-03-10 05:00:00|21.03|20.67|21.02|20.66|21.1|20.74|20.98|20.62|226
1583820000000|2020-03-10 06:00:00|21.01|20.65|20.88|20.52|21.02|20.66|20.84|20.48|244
1583823600000|2020-03-10 07:00:00|20.87|20.51|20.8|20.44|20.9|20.54|20.71|20.35|446
1583827200000|2020-03-10 08:00:00|20.81|20.45|20.87|20.51|20.98|20.62|20.8|20.44|315
1583830800000|2020-03-10 09:00:00|20.88|20.52|20.9|20.54|20.93|20.57|20.84|20.48|215
1583834400000|2020-03-10 10:00:00|20.89|20.53|21.28|20.92|21.35|20.99|20.88|20.52|609
1583838000000|2020-03-10 11:00:00|21.29|20.93|21.39|21.03|21.48|21.12|21.29|20.93|403
1583841600000|2020-03-10 12:00:00|21.4|21.04|21.7|21.34|21.77|21.41|21.39|21.03|602
1583845200000|2020-03-10 13:00:00|21.71|21.35|21.52|21.16|21.75|21.39|21.44|21.08|667
1583848800000|2020-03-10 14:00:00|21.51|21.15|21.58|21.22|21.71|21.35|21.5|21.14|525
1583852400000|2020-03-10 15:00:00|21.57|21.21|20.96|20.6|21.58|21.22|20.92|20.56|947
1583856000000|2020-03-10 16:00:00|20.95|20.59|21.23|20.87|21.29|20.93|20.91|20.55|580
1583859600000|2020-03-10 17:00:00|21.22|20.86|21.29|20.93|21.31|20.95|21.12|20.76|398
1583863200000|2020-03-10 18:00:00|21.3|20.94|21.22|20.86|21.31|20.95|21.14|20.78|479
1583866800000|2020-03-10 19:00:00|21.21|20.85|21.43|21.07|21.47|21.11|21.2|20.84|387
1583870400000|2020-03-10 20:00:00|21.44|21.08|21.5|21.14|21.52|21.16|21.32|20.96|563
1583874000000|2020-03-10 21:00:00|21.49|21.13|21.38|21.02|21.49|21.13|21.34|20.98|204
1583877600000|2020-03-10 22:00:00|21.39|21.03|21.54|21.18|21.55|21.19|21.35|20.99|414
1583881200000|2020-03-10 23:00:00|21.53|21.17|21.35|20.99|21.53|21.17|21.29|20.93|584
1583884800000|2020-03-11 00:00:00|21.36|21|21.47|21.11|21.49|21.13|21.32|20.96|308
1583888400000|2020-03-11 01:00:00|21.48|21.12|21.41|21.05|21.55|21.19|21.39|21.03|272
1583892000000|2020-03-11 02:00:00|21.42|21.06|21.33|20.97|21.47|21.11|21.31|20.95|262
1583895600000|2020-03-11 03:00:00|21.32|20.96|21.45|21.09|21.46|21.1|21.3|20.94|266
1583899200000|2020-03-11 04:00:00|21.46|21.1|21.35|20.99|21.48|21.12|21.34|20.98|285
1583902800000|2020-03-11 05:00:00|21.34|20.98|21.24|20.88|21.38|21.02|21.14|20.78|453
1583906400000|2020-03-11 06:00:00|21.23|20.87|21.19|20.83|21.35|20.99|21.19|20.83|419
1583910000000|2020-03-11 07:00:00|21.18|20.82|21.08|20.72|21.21|20.85|21.01|20.65|384
1583913600000|2020-03-11 08:00:00|21.07|20.71|21.05|20.69|21.28|20.92|21.04|20.68|484
1583917200000|2020-03-11 09:00:00|21.04|20.68|20.95|20.59|21.11|20.75|20.91|20.55|415
1583920800000|2020-03-11 10:00:00|20.94|20.58|20.85|20.49|20.94|20.58|20.62|20.26|569
1583924400000|2020-03-11 11:00:00|20.84|20.48|20.88|20.52|21.04|20.68|20.77|20.41|345
1583928000000|2020-03-11 12:00:00|20.89|20.53|20.89|20.53|20.94|20.58|20.79|20.43|330
1583931600000|2020-03-11 13:00:00|20.9|20.54|20.9|20.54|21.06|20.7|20.87|20.51|302
1583935200000|2020-03-11 14:00:00|20.89|20.53|20.75|20.39|20.98|20.62|20.7|20.34|331
1583938800000|2020-03-11 15:00:00|20.74|20.38|20.75|20.39|20.81|20.45|20.55|20.19|427
1583942400000|2020-03-11 16:00:00|20.74|20.38|20.8|20.44|20.9|20.54|20.65|20.29|612
1583946000000|2020-03-11 17:00:00|20.81|20.45|20.31|19.95|20.81|20.45|20.26|19.9|884
1583949600000|2020-03-11 18:00:00|20.3|19.94|20.67|20.31|20.73|20.37|20.11|19.75|1020
1583953200000|2020-03-11 19:00:00|20.68|20.32|20.71|20.35|20.82|20.46|20.57|20.21|494
1583956800000|2020-03-11 20:00:00|20.72|20.36|20.91|20.55|20.92|20.56|20.71|20.35|333
1583960400000|2020-03-11 21:00:00|20.92|20.56|20.72|20.36|20.93|20.57|20.71|20.35|165
1583964000000|2020-03-11 22:00:00|20.71|20.35|21.02|20.66|21.05|20.69|20.68|20.32|432
1583967600000|2020-03-11 23:00:00|21.01|20.65|21.01|20.65|21.1|20.74|20.91|20.55|580
1583971200000|2020-03-12 00:00:00|21|20.64|20.9|20.54|21.18|20.82|20.81|20.45|595
1583974800000|2020-03-12 01:00:00|20.91|20.55|20.42|20.06|20.94|20.58|20.38|20.02|588
1583978400000|2020-03-12 02:00:00|20.41|20.05|20.18|19.82|20.48|20.12|20.1|19.74|898
1583982000000|2020-03-12 03:00:00|20.19|19.83|20.05|19.69|20.27|19.91|19.99|19.63|626
1583985600000|2020-03-12 04:00:00|20.04|19.68|19.66|19.3|20.05|19.69|19.23|18.87|1099
1583989200000|2020-03-12 05:00:00|19.67|19.31|19.74|19.38|19.79|19.43|19.61|19.25|378
1583992800000|2020-03-12 06:00:00|19.73|19.37|19.35|18.99|19.73|19.37|19.21|18.85|834
1583996400000|2020-03-12 07:00:00|19.36|19|18.94|18.58|19.37|19.01|18.57|18.21|1455
1584000000000|2020-03-12 08:00:00|18.93|18.57|18.85|18.49|19.14|18.78|18.62|18.26|1284
1584003600000|2020-03-12 09:00:00|18.84|18.48|18.88|18.52|19.01|18.65|18.82|18.46|576
1584007200000|2020-03-12 10:00:00|18.89|18.53|16.53|16.17|18.92|18.56|15.01|14.65|3098
1584010800000|2020-03-12 11:00:00|16.52|16.16|15.51|14.97|17.05|16.69|14.88|14.34|5539
1584014400000|2020-03-12 12:00:00|15.52|14.98|16.05|15.51|16.27|15.73|15.46|14.92|4042
1584018000000|2020-03-12 13:00:00|16.06|15.52|16.14|15.6|16.32|15.78|15.48|14.94|4206
1584021600000|2020-03-12 14:00:00|16.15|15.61|16.75|16.21|17.52|16.98|16.14|15.6|3689
1584025200000|2020-03-12 15:00:00|16.77|16.23|16.86|16.32|16.96|16.42|16.52|15.98|2359
1584028800000|2020-03-12 16:00:00|16.88|16.34|16.73|16.19|17.22|16.68|16.22|15.68|2103
1584032400000|2020-03-12 17:00:00|16.74|16.2|17|16.46|17.21|16.67|16.74|16.2|2184
1584036000000|2020-03-12 18:00:00|17.01|16.47|16.63|16.09|17.09|16.55|16.57|16.03|1373
1584039600000|2020-03-12 19:00:00|16.62|16.08|16.49|15.95|16.77|16.23|16.41|15.87|1367
1584043200000|2020-03-12 20:00:00|16.48|15.94|15.86|15.32|16.5|15.96|15.4|14.86|2066
1584046800000|2020-03-12 21:00:00|15.85|15.31|16.04|15.5|16.15|15.61|15.5|14.96|1739
1584050400000|2020-03-12 22:00:00|16.05|15.51|15.86|15.32|16.17|15.63|15.71|15.17|2051
1584054000000|2020-03-12 23:00:00|15.85|15.31|14|13.46|15.86|15.32|13.21|12.67|4621
1584057600000|2020-03-13 00:00:00|14.16|13.62|13.8|13.26|14.75|14.21|13.37|12.83|4299
1584061200000|2020-03-13 01:00:00|13.81|13.27|12.53|11.99|14.07|13.53|12.49|11.95|3811
1584064800000|2020-03-13 02:00:00|12.51|11.97|13.67|13.13|15.14|14.6|11.63|11.09|4163
1584068400000|2020-03-13 03:00:00|13.68|13.14|14.87|14.33|16.27|15.73|13.66|13.12|3505
1584072000000|2020-03-13 04:00:00|14.86|14.32|13.62|13.08|14.88|14.34|13.41|12.87|3328
1584075600000|2020-03-13 05:00:00|13.6|13.06|14.36|13.82|14.75|14.21|13.59|13.05|3004
1584079200000|2020-03-13 06:00:00|14.35|13.81|14.97|14.43|14.97|14.43|14.12|13.58|2169
1584082800000|2020-03-13 07:00:00|15|14.46|15.76|15.22|15.85|15.31|14.71|14.17|2198
1584086400000|2020-03-13 08:00:00|15.75|15.21|15.21|14.67|16.28|15.74|14.97|14.43|2365
1584090000000|2020-03-13 09:00:00|15.2|14.66|16.26|15.72|16.42|15.88|15.2|14.66|2465
1584093600000|2020-03-13 10:00:00|16.23|15.69|15.9|15.36|16.3|15.76|15.56|15.02|1892
1584097200000|2020-03-13 11:00:00|15.89|15.35|15.8|15.26|16.08|15.54|15.42|14.88|1727
1584100800000|2020-03-13 12:00:00|15.81|15.27|16.11|15.57|16.35|15.81|15.7|15.16|1494
1584104400000|2020-03-13 13:00:00|16.1|15.56|16.37|15.83|17.05|16.51|15.89|15.35|2415
1584108000000|2020-03-13 14:00:00|16.36|15.82|15.72|15.18|16.91|16.37|15.56|15.02|2108
1584111600000|2020-03-13 15:00:00|15.73|15.19|15.09|14.55|15.83|15.29|14.4|13.86|3251
1584115200000|2020-03-13 16:00:00|15.08|14.54|15.04|14.5|15.56|15.02|14.61|14.07|2377
1584118800000|2020-03-13 17:00:00|15.05|14.51|15.08|14.54|15.34|14.8|14.82|14.28|2051
1584122400000|2020-03-13 18:00:00|15.07|14.53|14.49|13.95|15.09|14.55|14.08|13.54|2516
1584126000000|2020-03-13 19:00:00|14.46|13.92|15.44|14.9|15.7|15.16|14.2|13.66|2964
1584129600000|2020-03-13 20:00:00|15.45|14.91|15.65|15.11|15.81|15.27|15.22|14.68|2347
1584172800000|2020-03-14 08:00:00|15.61|15.07|15.51|14.97|15.61|15.07|15.28|14.74|707
1584176400000|2020-03-14 09:00:00|15.5|14.96|15.27|14.73|15.55|15.01|15.16|14.62|947
1584180000000|2020-03-14 10:00:00|15.28|14.74|15.6|15.06|15.66|15.12|15.12|14.58|1185
1584183600000|2020-03-14 11:00:00|15.61|15.07|15.65|15.11|15.8|15.26|15.51|14.97|855
1584187200000|2020-03-14 12:00:00|15.64|15.1|15.56|15.02|15.64|15.1|15.29|14.75|976
1584190800000|2020-03-14 13:00:00|15.55|15.01|15.31|14.77|15.61|15.07|15.23|14.69|923
1584194400000|2020-03-14 14:00:00|15.3|14.76|15.46|14.92|15.55|15.01|15.28|14.74|649
1584198000000|2020-03-14 15:00:00|15.47|14.93|15.36|14.82|15.55|15.01|15.28|14.74|647
1584201600000|2020-03-14 16:00:00|15.37|14.83|15.56|15.02|15.74|15.2|15.3|14.76|993
1584205200000|2020-03-14 17:00:00|15.55|15.01|15.54|15|15.6|15.06|15.45|14.91|402
1584208800000|2020-03-14 18:00:00|15.53|14.99|15.6|15.06|15.74|15.2|15.53|14.99|664
1584212400000|2020-03-14 19:00:00|15.59|15.05|15.44|14.9|15.65|15.11|15.44|14.9|410
1584216000000|2020-03-14 20:00:00|15.43|14.89|15.4|14.86|15.51|14.97|15.24|14.7|555
1584219600000|2020-03-14 21:00:00|15.39|14.85|15.35|14.81|15.53|14.99|15.26|14.72|385
1584223200000|2020-03-14 22:00:00|15.34|14.8|15.06|14.52|15.4|14.86|14.98|14.44|828
1584226800000|2020-03-14 23:00:00|15.05|14.51|14.84|14.3|15.08|14.54|14.6|14.06|1171
1584230400000|2020-03-15 00:00:00|14.86|14.32|14.88|14.34|14.99|14.45|14.72|14.18|852
1584234000000|2020-03-15 01:00:00|14.87|14.33|14.77|14.23|14.92|14.38|14.72|14.18|412
1584237600000|2020-03-15 02:00:00|14.78|14.24|14.88|14.34|14.94|14.4|14.73|14.19|251
1584241200000|2020-03-15 03:00:00|14.87|14.33|14.85|14.31|14.93|14.39|14.83|14.29|147
1584244800000|2020-03-15 04:00:00|14.86|14.32|15.05|14.51|15.06|14.52|14.85|14.31|272
1584248400000|2020-03-15 05:00:00|15.06|14.52|15.24|14.7|15.33|14.79|15.04|14.5|285
1584252000000|2020-03-15 06:00:00|15.23|14.69|15.3|14.76|15.45|14.91|15.22|14.68|371
1584255600000|2020-03-15 07:00:00|15.31|14.77|15.25|14.71|15.39|14.85|15.12|14.58|407
1584259200000|2020-03-15 08:00:00|15.24|14.7|15.12|14.58|15.27|14.73|15.1|14.56|267
1584262800000|2020-03-15 09:00:00|15.11|14.57|15.15|14.61|15.2|14.66|15.05|14.51|293
1584266400000|2020-03-15 10:00:00|15.14|14.6|15.8|15.26|15.86|15.32|15.1|14.56|1147
1584270000000|2020-03-15 11:00:00|15.81|15.27|15.68|15.14|15.85|15.31|15.65|15.11|563
1584273600000|2020-03-15 12:00:00|15.67|15.13|15.44|14.9|16.15|15.61|15.39|14.85|1209
1584277200000|2020-03-15 13:00:00|15.45|14.91|15.55|15.01|15.71|15.17|15.44|14.9|458
1584280800000|2020-03-15 14:00:00|15.56|15.02|15.45|14.91|15.61|15.07|15.26|14.72|574
1584284400000|2020-03-15 15:00:00|15.44|14.9|15.52|14.98|15.64|15.1|15.42|14.88|377
1584288000000|2020-03-15 16:00:00|15.51|14.97|15.54|15|15.63|15.09|15.43|14.89|501
1584291600000|2020-03-15 17:00:00|15.53|14.99|15.43|14.89|15.65|15.11|15.42|14.88|437
1584295200000|2020-03-15 18:00:00|15.44|14.9|15.46|14.92|15.53|14.99|15.42|14.88|265
1584298800000|2020-03-15 19:00:00|15.47|14.93|15.46|14.92|15.64|15.1|15.43|14.89|504
1584302400000|2020-03-15 20:00:00|15.45|14.91|15.09|14.55|15.5|14.96|15.09|14.55|611
1584306000000|2020-03-15 21:00:00|15.1|14.56|16.64|16.1|16.73|16.19|15.09|14.55|1566
1584309600000|2020-03-15 22:00:00|16.65|16.11|15.53|14.99|16.66|16.12|15.33|14.79|2840
1584313200000|2020-03-15 23:00:00|15.54|15|15.55|15.01|15.73|15.19|15.45|14.91|1360
1584316800000|2020-03-16 00:00:00|15.54|15|15.22|14.68|15.55|15.01|15.1|14.56|1411
1584320400000|2020-03-16 01:00:00|15.21|14.67|15.37|14.83|15.38|14.84|15.15|14.61|842
1584324000000|2020-03-16 02:00:00|15.38|14.84|15.52|14.98|15.55|15.01|15.36|14.82|598
1584327600000|2020-03-16 03:00:00|15.51|14.97|15.33|14.79|15.52|14.98|15.26|14.72|366
1584331200000|2020-03-16 04:00:00|15.34|14.8|15.23|14.69|15.39|14.85|15.23|14.69|322
1584334800000|2020-03-16 05:00:00|15.22|14.68|14.92|14.38|15.28|14.74|14.79|14.25|743
1584338400000|2020-03-16 06:00:00|14.91|14.37|14.55|14.01|14.91|14.37|14.28|13.74|1901
1584342000000|2020-03-16 07:00:00|14.54|14|13.92|13.38|14.56|14.02|13.92|13.38|1772
1584345600000|2020-03-16 08:00:00|13.91|13.37|14.3|13.76|14.34|13.8|13.9|13.36|1422
1584349200000|2020-03-16 09:00:00|14.31|13.77|14.04|13.5|14.31|13.77|13.96|13.42|1200
1584352800000|2020-03-16 10:00:00|14.03|13.49|13.13|12.59|14.03|13.49|13.09|12.55|2304
1584356400000|2020-03-16 11:00:00|13.12|12.58|13.51|12.97|13.61|13.07|13.09|12.55|1596
1584360000000|2020-03-16 12:00:00|13.5|12.96|14.02|13.48|14.35|13.81|13.44|12.9|2218
1584363600000|2020-03-16 13:00:00|14.01|13.47|14.12|13.58|14.31|13.77|13.31|12.77|2282
1584367200000|2020-03-16 14:00:00|14.13|13.59|14.34|13.8|14.71|14.17|13.99|13.45|2309
1584370800000|2020-03-16 15:00:00|14.35|13.81|14.69|14.15|14.72|14.18|14.29|13.75|1542
1584374400000|2020-03-16 16:00:00|14.68|14.14|14.46|13.92|14.8|14.26|14.3|13.76|1535
1584378000000|2020-03-16 17:00:00|14.45|13.91|14.57|14.03|14.63|14.09|14.4|13.86|1152
1584381600000|2020-03-16 18:00:00|14.58|14.04|14.69|14.15|14.76|14.22|14.5|13.96|1067
1584385200000|2020-03-16 19:00:00|14.7|14.16|14.25|13.71|14.73|14.19|14.1|13.56|1589
1584388800000|2020-03-16 20:00:00|14.26|13.72|14.13|13.59|14.45|13.91|14.04|13.5|1618
1584392400000|2020-03-16 21:00:00|14.14|13.6|14.25|13.89|14.31|13.91|14.05|13.51|701
1584396000000|2020-03-16 22:00:00|14.26|13.9|14.03|13.67|14.39|14.03|13.99|13.63|1185
1584399600000|2020-03-16 23:00:00|14.02|13.66|14.31|13.95|14.32|13.96|13.97|13.61|924
1584403200000|2020-03-17 00:00:00|14.32|13.96|14.54|14.18|14.56|14.2|14.17|13.81|1123
1584406800000|2020-03-17 01:00:00|14.55|14.19|14.76|14.4|15.33|14.97|14.5|14.14|2159
1584410400000|2020-03-17 02:00:00|14.77|14.41|14.88|14.52|14.98|14.62|14.65|14.29|1313
1584414000000|2020-03-17 03:00:00|14.87|14.51|14.95|14.59|15.1|14.74|14.81|14.45|911
1584417600000|2020-03-17 04:00:00|14.94|14.58|14.8|14.44|14.95|14.59|14.72|14.36|764
1584421200000|2020-03-17 05:00:00|14.81|14.45|14.93|14.57|14.99|14.63|14.81|14.45|495
1584424800000|2020-03-17 06:00:00|14.94|14.58|14.98|14.62|15.03|14.67|14.82|14.46|586
1584428400000|2020-03-17 07:00:00|14.99|14.63|15.2|14.84|15.38|15.02|14.96|14.6|1046
1584432000000|2020-03-17 08:00:00|15.19|14.83|15.03|14.67|15.43|15.07|14.96|14.6|866
1584435600000|2020-03-17 09:00:00|15.04|14.68|14.87|14.51|15.1|14.74|14.79|14.43|741
1584439200000|2020-03-17 10:00:00|14.88|14.52|15.03|14.67|15.06|14.7|14.85|14.49|525
1584442800000|2020-03-17 11:00:00|15.04|14.68|14.96|14.6|15.11|14.75|14.91|14.55|393
1584446400000|2020-03-17 12:00:00|14.97|14.61|14.82|14.46|15.14|14.78|14.76|14.4|522
1584450000000|2020-03-17 13:00:00|14.83|14.47|14.57|14.21|15.13|14.77|14.51|14.15|1271
1584453600000|2020-03-17 14:00:00|14.58|14.22|14.85|14.49|14.86|14.5|14.5|14.14|1214
1584457200000|2020-03-17 15:00:00|14.84|14.48|15.04|14.68|15.07|14.71|14.79|14.43|769
1584460800000|2020-03-17 16:00:00|15.05|14.69|14.91|14.55|15.25|14.89|14.83|14.47|1131
1584464400000|2020-03-17 17:00:00|14.92|14.56|14.93|14.57|14.99|14.63|14.83|14.47|579
1584468000000|2020-03-17 18:00:00|14.94|14.58|14.97|14.61|15.07|14.71|14.9|14.54|589
1584471600000|2020-03-17 19:00:00|14.96|14.6|14.95|14.59|15.01|14.65|14.83|14.47|604
1584475200000|2020-03-17 20:00:00|14.96|14.6|15.07|14.71|15.13|14.77|14.9|14.54|662
1584478800000|2020-03-17 21:00:00|15.08|14.72|15.08|14.72|15.27|14.91|14.99|14.63|506
1584482400000|2020-03-17 22:00:00|15.07|14.71|15.13|14.77|15.17|14.81|15.01|14.65|343
1584486000000|2020-03-17 23:00:00|15.12|14.76|14.93|14.57|15.21|14.85|14.92|14.56|493
1584489600000|2020-03-18 00:00:00|14.94|14.58|14.95|14.59|15.05|14.69|14.81|14.45|602
1584493200000|2020-03-18 01:00:00|14.96|14.6|14.97|14.61|15.01|14.65|14.9|14.54|286
1584496800000|2020-03-18 02:00:00|14.98|14.62|14.98|14.62|15.01|14.65|14.89|14.53|246
1584500400000|2020-03-18 03:00:00|14.99|14.63|15.1|14.74|15.1|14.74|14.98|14.62|235
1584504000000|2020-03-18 04:00:00|15.11|14.75|15.15|14.79|15.15|14.79|15.05|14.69|201
1584507600000|2020-03-18 05:00:00|15.14|14.78|14.88|14.52|15.15|14.79|14.86|14.5|358
1584511200000|2020-03-18 06:00:00|14.87|14.51|14.82|14.46|14.93|14.57|14.69|14.33|534
1584514800000|2020-03-18 07:00:00|14.81|14.45|14.55|14.19|14.82|14.46|14.44|14.08|629
1584518400000|2020-03-18 08:00:00|14.56|14.2|14.61|14.25|14.64|14.28|14.39|14.03|521
1584522000000|2020-03-18 09:00:00|14.62|14.26|14.57|14.21|14.72|14.36|14.53|14.17|475
1584525600000|2020-03-18 10:00:00|14.56|14.2|14.51|14.15|14.62|14.26|14.36|14|765
1584529200000|2020-03-18 11:00:00|14.52|14.16|14.52|14.16|14.64|14.28|14.48|14.12|379
1584532800000|2020-03-18 12:00:00|14.51|14.15|14.49|14.13|14.51|14.15|14.32|13.96|501
1584536400000|2020-03-18 13:00:00|14.48|14.12|14.91|14.55|14.94|14.58|14.21|13.85|1339
1584540000000|2020-03-18 14:00:00|14.92|14.56|14.75|14.39|14.96|14.6|14.69|14.33|799
1584543600000|2020-03-18 15:00:00|14.76|14.4|14.73|14.37|14.84|14.48|14.6|14.24|533
1584547200000|2020-03-18 16:00:00|14.72|14.36|14.53|14.17|14.78|14.42|14.44|14.08|971
1584550800000|2020-03-18 17:00:00|14.54|14.18|14.56|14.2|14.58|14.22|14.4|14.04|770
1584554400000|2020-03-18 18:00:00|14.57|14.21|14.67|14.31|14.68|14.32|14.51|14.15|336
1584558000000|2020-03-18 19:00:00|14.68|14.32|14.7|14.34|14.73|14.37|14.62|14.26|356
1584561600000|2020-03-18 20:00:00|14.69|14.33|14.8|14.44|14.92|14.56|14.68|14.32|476
1584565200000|2020-03-18 21:00:00|14.81|14.45|14.84|14.48|14.87|14.51|14.81|14.45|228
1584568800000|2020-03-18 22:00:00|14.85|14.49|14.85|14.49|14.91|14.55|14.65|14.29|530
1584572400000|2020-03-18 23:00:00|14.86|14.5|14.97|14.61|14.97|14.61|14.79|14.43|370
1584576000000|2020-03-19 00:00:00|15|14.64|14.89|14.53|15.1|14.74|14.88|14.52|547
1584579600000|2020-03-19 01:00:00|14.9|14.54|14.87|14.51|15|14.64|14.86|14.5|277
1584583200000|2020-03-19 02:00:00|14.86|14.5|14.73|14.37|14.88|14.52|14.69|14.33|301
1584586800000|2020-03-19 03:00:00|14.72|14.36|14.79|14.43|14.84|14.48|14.65|14.29|208
1584590400000|2020-03-19 04:00:00|14.8|14.44|14.75|14.39|14.83|14.47|14.74|14.38|216
1584594000000|2020-03-19 05:00:00|14.76|14.4|14.91|14.55|14.93|14.57|14.75|14.39|208
1584597600000|2020-03-19 06:00:00|14.92|14.56|14.86|14.5|14.95|14.59|14.85|14.49|220
1584601200000|2020-03-19 07:00:00|14.87|14.51|15.04|14.68|15.07|14.71|14.83|14.47|280
1584604800000|2020-03-19 08:00:00|15.03|14.67|15.03|14.67|15.1|14.74|14.97|14.61|309
1584608400000|2020-03-19 09:00:00|15.04|14.68|15.37|15.01|15.4|15.04|15.01|14.65|620
1584612000000|2020-03-19 10:00:00|15.38|15.02|15.31|14.95|15.51|15.15|15.29|14.93|650
1584615600000|2020-03-19 11:00:00|15.3|14.94|15.33|14.97|15.36|15|15.25|14.89|298
1584619200000|2020-03-19 12:00:00|15.34|14.98|15.83|15.47|15.84|15.48|15.33|14.97|977
1584622800000|2020-03-19 13:00:00|15.84|15.48|15.76|15.4|15.93|15.57|15.56|15.2|1050
1584626400000|2020-03-19 14:00:00|15.77|15.41|15.68|15.32|15.82|15.46|15.57|15.21|780
1584630000000|2020-03-19 15:00:00|15.67|15.31|15.85|15.49|15.87|15.51|15.64|15.28|905
1584633600000|2020-03-19 16:00:00|15.86|15.5|16.48|16.12|17.02|16.66|15.71|15.35|2406
1584637200000|2020-03-19 17:00:00|16.49|16.13|16.71|16.35|16.78|16.42|16.41|16.05|1386
1584640800000|2020-03-19 18:00:00|16.72|16.36|16.34|15.98|16.75|16.39|16.31|15.95|1193
1584644400000|2020-03-19 19:00:00|16.33|15.97|16.39|16.03|16.43|16.07|16.19|15.83|780
1584648000000|2020-03-19 20:00:00|16.38|16.02|16.65|16.29|16.67|16.31|16.32|15.96|371
1584651600000|2020-03-19 21:00:00|16.64|16.28|16.69|16.33|16.69|16.33|16.48|16.12|285
1584655200000|2020-03-19 22:00:00|16.7|16.34|17.1|16.74|17.49|17.13|16.65|16.29|1181
1584658800000|2020-03-19 23:00:00|17.11|16.75|16.69|16.33|17.16|16.8|16.6|16.24|1463
1584662400000|2020-03-20 00:00:00|16.7|16.34|16.7|16.34|16.89|16.53|16.67|16.31|677
1584666000000|2020-03-20 01:00:00|16.69|16.33|16.36|16|16.71|16.35|16.22|15.86|781
1584669600000|2020-03-20 02:00:00|16.35|15.99|16.36|16|16.53|16.17|16.33|15.97|368
1584673200000|2020-03-20 03:00:00|16.35|15.99|16.13|15.77|16.38|16.02|15.96|15.6|590
1584676800000|2020-03-20 04:00:00|16.12|15.76|16.39|16.03|16.48|16.12|16.03|15.67|501
1584680400000|2020-03-20 05:00:00|16.4|16.04|16.48|16.12|16.63|16.27|16.36|16|430
1584684000000|2020-03-20 06:00:00|16.49|16.13|16.48|16.12|16.52|16.16|16.36|16|326
1584687600000|2020-03-20 07:00:00|16.49|16.13|16.67|16.31|16.76|16.4|16.45|16.09|416
1584691200000|2020-03-20 08:00:00|16.66|16.3|17.26|16.9|17.51|17.15|16.65|16.29|1713
1584694800000|2020-03-20 09:00:00|17.25|16.89|17.51|17.15|17.52|17.16|17.23|16.87|1356
1584698400000|2020-03-20 10:00:00|17.5|17.14|17.6|17.24|17.75|17.39|17.31|16.95|1355
1584702000000|2020-03-20 11:00:00|17.61|17.25|17.08|16.72|17.68|17.32|16.89|16.53|1291
1584705600000|2020-03-20 12:00:00|17.07|16.71|17.07|16.71|17.11|16.75|16.85|16.49|895
1584709200000|2020-03-20 13:00:00|17.08|16.72|16.81|16.45|17.08|16.72|16.62|16.26|991
1584712800000|2020-03-20 14:00:00|16.82|16.46|17.07|16.71|17.25|16.89|16.79|16.43|1068
1584716400000|2020-03-20 15:00:00|17.06|16.7|17.07|16.71|17.13|16.77|16.91|16.55|758
1584720000000|2020-03-20 16:00:00|17.08|16.72|16.62|16.26|17.16|16.8|16.44|16.08|1658
1584723600000|2020-03-20 17:00:00|16.61|16.25|16.62|16.26|16.71|16.35|16.49|16.13|653
1584727200000|2020-03-20 18:00:00|16.63|16.27|15.96|15.6|16.64|16.28|15.85|15.49|1171
1584730800000|2020-03-20 19:00:00|15.97|15.61|15.98|15.62|16.24|15.88|15.92|15.56|864
1584734400000|2020-03-20 20:00:00|15.99|15.63|15.35|14.99|15.99|15.63|14.71|14.35|2703
1584777600000|2020-03-21 08:00:00|15.38|15.02|15.71|15.35|15.79|15.43|15.38|15.02|491
1584781200000|2020-03-21 09:00:00|15.72|15.36|15.5|15.14|15.78|15.42|15.38|15.02|836
1584784800000|2020-03-21 10:00:00|15.51|15.15|15.51|15.15|15.62|15.26|15.46|15.1|469
1584788400000|2020-03-21 11:00:00|15.52|15.16|15.77|15.41|15.78|15.42|15.36|15|679
1584792000000|2020-03-21 12:00:00|15.78|15.42|15.72|15.36|15.92|15.56|15.71|15.35|703
1584795600000|2020-03-21 13:00:00|15.73|15.37|15.8|15.44|16.02|15.66|15.73|15.37|521
1584799200000|2020-03-21 14:00:00|15.81|15.45|15.85|15.49|15.93|15.57|15.73|15.37|383
1584802800000|2020-03-21 15:00:00|15.86|15.5|15.96|15.6|15.98|15.62|15.83|15.47|391
1584806400000|2020-03-21 16:00:00|15.97|15.61|15.77|15.41|16.03|15.67|15.74|15.38|531
1584810000000|2020-03-21 17:00:00|15.78|15.42|15.64|15.28|15.83|15.47|15.61|15.25|439
1584813600000|2020-03-21 18:00:00|15.65|15.29|15.93|15.57|15.94|15.58|15.59|15.23|697
1584817200000|2020-03-21 19:00:00|15.92|15.56|15.91|15.55|15.98|15.62|15.88|15.52|477
1584820800000|2020-03-21 20:00:00|15.92|15.56|16.2|15.84|16.31|15.95|15.88|15.52|557
1584824400000|2020-03-21 21:00:00|16.19|15.83|15.89|15.53|16.39|16.03|15.77|15.41|735
1584828000000|2020-03-21 22:00:00|15.9|15.54|15.95|15.59|16.11|15.75|15.77|15.41|639
1584831600000|2020-03-21 23:00:00|15.96|15.6|15.99|15.63|16.07|15.71|15.93|15.57|418
1584835200000|2020-03-22 00:00:00|16|15.64|16|15.64|16.06|15.7|15.84|15.48|385
1584838800000|2020-03-22 01:00:00|16.01|15.65|16.14|15.78|16.21|15.85|15.98|15.62|412
1584842400000|2020-03-22 02:00:00|16.15|15.79|16.13|15.77|16.26|15.9|16.1|15.74|346
1584846000000|2020-03-22 03:00:00|16.12|15.76|16.29|15.93|16.31|15.95|16.08|15.72|288
1584849600000|2020-03-22 04:00:00|16.3|15.94|16.15|15.79|16.33|15.97|16.15|15.79|340
1584853200000|2020-03-22 05:00:00|16.14|15.78|16.29|15.93|16.33|15.97|16.14|15.78|334
1584856800000|2020-03-22 06:00:00|16.3|15.94|16.16|15.8|16.37|16.01|16.13|15.77|370
1584860400000|2020-03-22 07:00:00|16.15|15.79|16.15|15.79|16.24|15.88|16.1|15.74|289
1584864000000|2020-03-22 08:00:00|16.14|15.78|15.98|15.62|16.14|15.78|15.9|15.54|357
1584867600000|2020-03-22 09:00:00|15.97|15.61|16.09|15.73|16.13|15.77|15.96|15.6|264
1584871200000|2020-03-22 10:00:00|16.08|15.72|15.97|15.61|16.1|15.74|15.86|15.5|435
1584874800000|2020-03-22 11:00:00|15.96|15.6|15.75|15.39|16|15.64|15.73|15.37|418
1584878400000|2020-03-22 12:00:00|15.76|15.4|15.57|15.21|15.76|15.4|15.39|15.03|1063
1584882000000|2020-03-22 13:00:00|15.58|15.22|15.68|15.32|15.76|15.4|15.47|15.11|559
1584885600000|2020-03-22 14:00:00|15.67|15.31|15.62|15.26|15.68|15.32|15.48|15.12|398
1584889200000|2020-03-22 15:00:00|15.61|15.25|15.57|15.21|15.61|15.25|15.29|14.93|439
1584892800000|2020-03-22 16:00:00|15.56|15.2|15.48|15.12|15.66|15.3|15.44|15.08|407
1584896400000|2020-03-22 17:00:00|15.49|15.13|15.5|15.14|15.59|15.23|15.33|14.97|568
1584900000000|2020-03-22 18:00:00|15.51|15.15|15.38|15.02|15.55|15.19|15.24|14.88|762
1584903600000|2020-03-22 19:00:00|15.37|15.01|15.19|14.83|15.38|15.02|15.18|14.82|417
1584907200000|2020-03-22 20:00:00|15.18|14.82|15.28|14.92|15.3|14.94|15|14.64|625
1584910800000|2020-03-22 21:00:00|15.27|14.91|15.54|15.18|15.67|15.31|15.27|14.91|472
1584914400000|2020-03-22 22:00:00|15.53|15.17|15.1|14.74|15.53|15.17|15.04|14.68|788
1584918000000|2020-03-22 23:00:00|15.09|14.73|14.96|14.6|15.15|14.79|14.81|14.45|868
1584921600000|2020-03-23 00:00:00|14.97|14.61|15.12|14.76|15.2|14.84|14.67|14.31|1004
1584925200000|2020-03-23 01:00:00|15.11|14.75|15.08|14.72|15.18|14.82|15.02|14.66|516
1584928800000|2020-03-23 02:00:00|15.09|14.73|15.21|14.85|15.23|14.87|15.03|14.67|402
1584932400000|2020-03-23 03:00:00|15.22|14.86|15.34|14.98|15.44|15.08|15.19|14.83|474
1584936000000|2020-03-23 04:00:00|15.33|14.97|15.26|14.9|15.42|15.06|15.19|14.83|308
1584939600000|2020-03-23 05:00:00|15.25|14.89|15.22|14.86|15.33|14.97|15.16|14.8|380
1584943200000|2020-03-23 06:00:00|15.21|14.85|15.35|14.99|15.36|15|15.21|14.85|350
1584946800000|2020-03-23 07:00:00|15.36|15|15.23|14.87|15.38|15.02|15.21|14.85|325
1584950400000|2020-03-23 08:00:00|15.24|14.88|15.07|14.71|15.31|14.95|15.02|14.66|312
1584954000000|2020-03-23 09:00:00|15.08|14.72|15.07|14.71|15.16|14.8|14.96|14.6|419
1584957600000|2020-03-23 10:00:00|15.06|14.7|15.21|14.85|15.22|14.86|15.06|14.7|235
1584961200000|2020-03-23 11:00:00|15.22|14.86|15.2|14.84|15.32|14.96|15.12|14.76|340
1584964800000|2020-03-23 12:00:00|15.21|14.85|15.97|15.61|16.08|15.72|15.21|14.85|1503
1584968400000|2020-03-23 13:00:00|15.98|15.62|15.85|15.49|16.38|16.02|15.53|15.17|1570
1584972000000|2020-03-23 14:00:00|15.84|15.48|15.74|15.38|15.86|15.5|15.67|15.31|738
1584975600000|2020-03-23 15:00:00|15.73|15.37|15.67|15.31|15.81|15.45|15.54|15.18|458
1584979200000|2020-03-23 16:00:00|15.68|15.32|16.01|15.65|16.01|15.65|15.68|15.32|1055
1584982800000|2020-03-23 17:00:00|16|15.64|15.81|15.45|16.02|15.66|15.77|15.41|1884
1584986400000|2020-03-23 18:00:00|15.8|15.44|15.86|15.5|15.98|15.62|15.75|15.39|830
1584990000000|2020-03-23 19:00:00|15.85|15.49|15.86|15.5|15.94|15.58|15.78|15.42|297
1584993600000|2020-03-23 20:00:00|15.85|15.49|16.01|15.65|16.06|15.7|15.82|15.46|590
1584997200000|2020-03-23 21:00:00|16.02|15.66|16.01|15.65|16.14|15.78|15.93|15.57|430
1585000800000|2020-03-23 22:00:00|16|15.64|16.03|15.67|16.04|15.68|15.85|15.49|513
1585004400000|2020-03-23 23:00:00|16.02|15.66|16.08|15.72|16.11|15.75|15.97|15.61|513
1585008000000|2020-03-24 00:00:00|16.09|15.73|16.21|15.85|16.39|16.03|16.08|15.72|938
1585011600000|2020-03-24 01:00:00|16.2|15.84|16.18|15.82|16.32|15.96|16.12|15.76|480
1585015200000|2020-03-24 02:00:00|16.17|15.81|16.29|15.93|16.31|15.95|16.12|15.76|377
1585018800000|2020-03-24 03:00:00|16.28|15.92|16.07|15.71|16.28|15.92|16.05|15.69|299
1585022400000|2020-03-24 04:00:00|16.06|15.7|16.01|15.65|16.11|15.75|15.94|15.58|453
1585026000000|2020-03-24 05:00:00|16|15.64|16.08|15.72|16.11|15.75|15.97|15.61|333
1585029600000|2020-03-24 06:00:00|16.09|15.73|16.18|15.82|16.21|15.85|16.05|15.69|305
1585033200000|2020-03-24 07:00:00|16.17|15.81|16.17|15.81|16.25|15.89|16.07|15.71|365
1585036800000|2020-03-24 08:00:00|16.16|15.8|16.42|16.06|16.59|16.23|16.16|15.8|1017
1585040400000|2020-03-24 09:00:00|16.43|16.07|16.47|16.11|16.62|16.26|16.37|16.01|582
1585044000000|2020-03-24 10:00:00|16.46|16.1|16.45|16.09|16.54|16.18|16.37|16.01|476
1585047600000|2020-03-24 11:00:00|16.44|16.08|16.49|16.13|16.5|16.14|16.3|15.94|433
1585051200000|2020-03-24 12:00:00|16.48|16.12|16.35|15.99|16.49|16.13|16.15|15.79|572
1585054800000|2020-03-24 13:00:00|16.34|15.98|16.38|16.02|16.49|16.13|16.33|15.97|573
1585058400000|2020-03-24 14:00:00|16.37|16.01|16.3|15.94|16.49|16.13|16.26|15.9|507
1585062000000|2020-03-24 15:00:00|16.29|15.93|16.23|15.87|16.33|15.97|16.07|15.71|646
1585065600000|2020-03-24 16:00:00|16.22|15.86|16.3|15.94|16.34|15.98|16.12|15.76|394
1585069200000|2020-03-24 17:00:00|16.29|15.93|16.34|15.98|16.4|16.04|16.26|15.9|513
1585072800000|2020-03-24 18:00:00|16.33|15.97|16.3|15.94|16.35|15.99|16.21|15.85|480
1585076400000|2020-03-24 19:00:00|16.29|15.93|16.45|16.09|16.46|16.1|16.23|15.87|443
1585080000000|2020-03-24 20:00:00|16.46|16.1|16.43|16.07|16.52|16.16|16.38|16.02|411
1585083600000|2020-03-24 21:00:00|16.44|16.08|16.34|15.98|16.44|16.08|16.23|15.87|233
1585087200000|2020-03-24 22:00:00|16.33|15.97|16.49|16.13|16.53|16.17|16.31|15.95|363
1585090800000|2020-03-24 23:00:00|16.48|16.12|16.46|16.1|16.55|16.19|16.43|16.07|267
1585094400000|2020-03-25 00:00:00|16.44|16.08|16.53|16.17|16.55|16.19|16.26|15.9|515
1585098000000|2020-03-25 01:00:00|16.52|16.16|16.36|16|16.57|16.21|16.34|15.98|374
1585101600000|2020-03-25 02:00:00|16.35|15.99|16.34|15.98|16.43|16.07|16.26|15.9|379
1585105200000|2020-03-25 03:00:00|16.33|15.97|16.23|15.87|16.34|15.98|16.19|15.83|284
1585108800000|2020-03-25 04:00:00|16.22|15.86|16.33|15.97|16.33|15.97|16.2|15.84|242
1585112400000|2020-03-25 05:00:00|16.34|15.98|16.49|16.13|16.5|16.14|16.34|15.98|386
1585116000000|2020-03-25 06:00:00|16.5|16.14|16.45|16.09|16.5|16.14|16.36|16|211
1585119600000|2020-03-25 07:00:00|16.44|16.08|16.45|16.09|16.46|16.1|16.36|16|224
1585123200000|2020-03-25 08:00:00|16.44|16.08|16.51|16.15|16.53|16.17|16.36|16|343
1585126800000|2020-03-25 09:00:00|16.52|16.16|16.63|16.27|16.76|16.4|16.48|16.12|713
1585130400000|2020-03-25 10:00:00|16.64|16.28|16.24|15.88|16.7|16.34|16.18|15.82|805
1585134000000|2020-03-25 11:00:00|16.25|15.89|16.03|15.67|16.27|15.91|15.9|15.54|626
1585137600000|2020-03-25 12:00:00|16.02|15.66|16.12|15.76|16.13|15.77|15.98|15.62|468
1585141200000|2020-03-25 13:00:00|16.11|15.75|16.11|15.75|16.39|16.03|16.09|15.73|593
1585144800000|2020-03-25 14:00:00|16.1|15.74|16.2|15.84|16.24|15.88|16.05|15.69|497
1585148400000|2020-03-25 15:00:00|16.21|15.85|16.15|15.79|16.25|15.89|16.12|15.76|324
1585152000000|2020-03-25 16:00:00|16.16|15.8|16.29|15.93|16.3|15.94|16.13|15.77|352
1585155600000|2020-03-25 17:00:00|16.3|15.94|16.24|15.88|16.3|15.94|16.22|15.86|243
1585159200000|2020-03-25 18:00:00|16.25|15.89|16.28|15.92|16.28|15.92|16.17|15.81|200
1585162800000|2020-03-25 19:00:00|16.29|15.93|16.23|15.87|16.3|15.94|16.19|15.83|302
1585166400000|2020-03-25 20:00:00|16.22|15.86|16.18|15.82|16.23|15.87|16.16|15.8|191
1585170000000|2020-03-25 21:00:00|16.17|15.81|16.1|15.74|16.18|15.82|16.06|15.7|126
1585173600000|2020-03-25 22:00:00|16.11|15.75|16.35|15.99|16.37|16.01|16.11|15.75|321
1585177200000|2020-03-25 23:00:00|16.36|16|16.38|16.02|16.41|16.05|16.28|15.92|235
1585180800000|2020-03-26 00:00:00|16.37|16.01|16.38|16.02|16.52|16.16|16.33|15.97|343
1585184400000|2020-03-26 01:00:00|16.39|16.03|16.35|15.99|16.4|16.04|16.3|15.94|250
1585188000000|2020-03-26 02:00:00|16.36|16|16.31|15.95|16.39|16.03|16.26|15.9|262
1585191600000|2020-03-26 03:00:00|16.32|15.96|16.4|16.04|16.42|16.06|16.3|15.94|219
1585195200000|2020-03-26 04:00:00|16.39|16.03|16.38|16.02|16.46|16.1|16.34|15.98|208
1585198800000|2020-03-26 05:00:00|16.37|16.01|16.25|15.89|16.43|16.07|16.23|15.87|297
1585202400000|2020-03-26 06:00:00|16.24|15.88|16.3|15.94|16.34|15.98|16.2|15.84|279
1585206000000|2020-03-26 07:00:00|16.29|15.93|16.33|15.97|16.36|16|16.23|15.87|331
1585209600000|2020-03-26 08:00:00|16.34|15.98|16.34|15.98|16.36|16|16.23|15.87|331
1585213200000|2020-03-26 09:00:00|16.35|15.99|16.36|16|16.4|16.04|16.33|15.97|242
1585216800000|2020-03-26 10:00:00|16.37|16.01|16.34|15.98|16.38|16.02|16.27|15.91|268
1585220400000|2020-03-26 11:00:00|16.35|15.99|16.32|15.96|16.45|16.09|16.27|15.91|318
1585224000000|2020-03-26 12:00:00|16.31|15.95|16.37|16.01|16.37|16.01|16.27|15.91|282
1585227600000|2020-03-26 13:00:00|16.38|16.02|16.35|15.99|16.45|16.09|16.2|15.84|612
1585231200000|2020-03-26 14:00:00|16.34|15.98|16.32|15.96|16.4|16.04|16.27|15.91|231
1585234800000|2020-03-26 15:00:00|16.31|15.95|16.36|16|16.37|16.01|16.25|15.89|204
1585238400000|2020-03-26 16:00:00|16.35|15.99|16.38|16.02|16.39|16.03|16.32|15.96|218
1585242000000|2020-03-26 17:00:00|16.39|16.03|16.4|16.04|16.43|16.07|16.34|15.98|178
1585245600000|2020-03-26 18:00:00|16.41|16.05|16.45|16.09|16.47|16.11|16.39|16.03|177
1585249200000|2020-03-26 19:00:00|16.44|16.08|16.52|16.16|16.54|16.18|16.43|16.07|211
1585252800000|2020-03-26 20:00:00|16.51|16.15|16.72|16.36|16.72|16.36|16.51|16.15|314
1585256400000|2020-03-26 21:00:00|16.73|16.37|17.31|16.95|17.62|17.26|16.73|16.37|914
1585260000000|2020-03-26 22:00:00|17.3|16.94|17.37|17.01|17.39|17.03|17.08|16.72|310
1585263600000|2020-03-26 23:00:00|17.38|17.02|17.83|17.47|17.97|17.61|17.37|17.01|1120
1585267200000|2020-03-27 00:00:00|17.77|17.41|17.9|17.54|18.24|17.88|17.77|17.41|966
1585270800000|2020-03-27 01:00:00|17.91|17.55|17.72|17.36|18.03|17.67|17.58|17.22|550
1585274400000|2020-03-27 02:00:00|17.73|17.37|17.76|17.4|17.79|17.43|17.62|17.26|290
1585278000000|2020-03-27 03:00:00|17.77|17.41|17.91|17.55|17.91|17.55|17.69|17.33|289
1585281600000|2020-03-27 04:00:00|17.92|17.56|17.63|17.27|17.94|17.58|17.6|17.24|396
1585285200000|2020-03-27 05:00:00|17.62|17.26|17.38|17.02|17.63|17.27|17.28|16.92|624
1585288800000|2020-03-27 06:00:00|17.39|17.03|17.36|17|17.5|17.14|17.33|16.97|333
1585292400000|2020-03-27 07:00:00|17.37|17.01|17.57|17.21|17.63|17.27|17.37|17.01|262
1585296000000|2020-03-27 08:00:00|17.58|17.22|17.34|16.98|17.6|17.24|17.33|16.97|272
1585299600000|2020-03-27 09:00:00|17.35|16.99|17.35|16.99|17.44|17.08|17.31|16.95|223
1585303200000|2020-03-27 10:00:00|17.34|16.98|17.38|17.02|17.47|17.11|17.17|16.81|339
1585306800000|2020-03-27 11:00:00|17.37|17.01|17.86|17.5|18.06|17.7|17.37|17.01|506
1585310400000|2020-03-27 12:00:00|17.85|17.49|17.66|17.3|17.86|17.5|17.61|17.25|521
1585314000000|2020-03-27 13:00:00|17.67|17.31|17.46|17.1|17.78|17.42|17.38|17.02|656
1585317600000|2020-03-27 14:00:00|17.45|17.09|17.54|17.18|17.63|17.27|17.43|17.07|348
1585321200000|2020-03-27 15:00:00|17.53|17.17|17.73|17.37|17.86|17.5|17.53|17.17|430
1585324800000|2020-03-27 16:00:00|17.74|17.38|17.8|17.44|17.88|17.52|17.56|17.2|428
1585328400000|2020-03-27 17:00:00|17.79|17.43|17.78|17.42|17.86|17.5|17.67|17.31|417
1585332000000|2020-03-27 18:00:00|17.79|17.43|17.99|17.63|18.06|17.7|17.76|17.4|346
1585335600000|2020-03-27 19:00:00|17.98|17.62|18.3|17.94|18.6|18.24|17.9|17.54|812
1585339200000|2020-03-27 20:00:00|18.31|17.95|18.52|18.16|18.63|18.27|18.23|17.87|418
1585382400000|2020-03-28 08:00:00|18.6|18.24|17.17|16.81|18.6|18.24|17.13|16.77|176
1585386000000|2020-03-28 09:00:00|17.16|16.8|17.06|16.7|17.21|16.85|16.94|16.58|315
1585389600000|2020-03-28 10:00:00|17.07|16.71|17.1|16.74|17.16|16.8|17.02|16.66|190
1585393200000|2020-03-28 11:00:00|17.11|16.75|17.08|16.72|17.24|16.88|17.03|16.67|267
1585396800000|2020-03-28 12:00:00|17.07|16.71|17.1|16.74|17.13|16.77|16.95|16.59|238
1585400400000|2020-03-28 13:00:00|17.11|16.75|17.04|16.68|17.12|16.76|16.89|16.53|300
1585404000000|2020-03-28 14:00:00|17.05|16.69|17.26|16.9|17.26|16.9|17.04|16.68|231
1585407600000|2020-03-28 15:00:00|17.25|16.89|17.28|16.92|17.43|17.07|17.22|16.86|400
1585411200000|2020-03-28 16:00:00|17.27|16.91|17.64|17.28|17.65|17.29|17.23|16.87|398
1585414800000|2020-03-28 17:00:00|17.65|17.29|17.3|16.94|17.91|17.55|17.26|16.9|1388
1585418400000|2020-03-28 18:00:00|17.31|16.95|17.51|17.15|17.72|17.36|17.29|16.93|1082
1585422000000|2020-03-28 19:00:00|17.52|17.16|17.73|17.37|17.82|17.46|17.52|17.16|398
1585425600000|2020-03-28 20:00:00|17.72|17.36|17.92|17.56|18.2|17.84|17.72|17.36|783
1585429200000|2020-03-28 21:00:00|17.93|17.57|17.94|17.58|18.11|17.75|17.76|17.4|425
1585432800000|2020-03-28 22:00:00|17.95|17.59|17.76|17.4|18|17.64|17.64|17.28|380
1585436400000|2020-03-28 23:00:00|17.77|17.41|17.76|17.4|17.86|17.5|17.67|17.31|271
1585440000000|2020-03-29 00:00:00|17.75|17.39|17.65|17.29|17.87|17.51|17.62|17.26|270
1585443600000|2020-03-29 01:00:00|17.66|17.3|17.6|17.24|17.68|17.32|17.15|16.79|548
1585447200000|2020-03-29 02:00:00|17.61|17.25|17.52|17.16|17.62|17.26|17.52|17.16|132
1585450800000|2020-03-29 03:00:00|17.53|17.17|17.66|17.3|17.68|17.32|17.48|17.12|132
1585454400000|2020-03-29 04:00:00|17.65|17.29|17.67|17.31|17.67|17.31|17.58|17.22|109
1585458000000|2020-03-29 05:00:00|17.66|17.3|17.51|17.15|17.67|17.31|17.5|17.14|182
1585461600000|2020-03-29 06:00:00|17.5|17.14|17.56|17.2|17.58|17.22|17.44|17.08|313
1585465200000|2020-03-29 07:00:00|17.57|17.21|17.57|17.21|17.62|17.26|17.45|17.09|189
1585468800000|2020-03-29 08:00:00|17.58|17.22|17.48|17.12|17.58|17.22|17.33|16.97|318
1585472400000|2020-03-29 09:00:00|17.47|17.11|17.3|16.94|17.5|17.14|17.24|16.88|206
1585476000000|2020-03-29 10:00:00|17.31|16.95|17.44|17.08|17.56|17.2|17.28|16.92|311
1585479600000|2020-03-29 11:00:00|17.45|17.09|17.39|17.03|17.46|17.1|17.34|16.98|173
1585483200000|2020-03-29 12:00:00|17.38|17.02|17.4|17.04|17.47|17.11|17.25|16.89|322
1585486800000|2020-03-29 13:00:00|17.39|17.03|17.53|17.17|17.56|17.2|17.35|16.99|207
1585490400000|2020-03-29 14:00:00|17.52|17.16|17.56|17.2|17.6|17.24|17.44|17.08|231
1585494000000|2020-03-29 15:00:00|17.55|17.19|17.51|17.15|17.55|17.19|17.43|17.07|219
1585497600000|2020-03-29 16:00:00|17.5|17.14|17.3|16.94|17.54|17.18|17.25|16.89|366
1585501200000|2020-03-29 17:00:00|17.31|16.95|17.35|16.99|17.38|17.02|17.24|16.88|249
1585504800000|2020-03-29 18:00:00|17.34|16.98|17.14|16.78|17.34|16.98|17.14|16.78|193
1585508400000|2020-03-29 19:00:00|17.13|16.77|16.65|16.29|17.25|16.89|16.65|16.29|1095
1585512000000|2020-03-29 20:00:00|16.64|16.28|16.67|16.31|16.77|16.41|16.41|16.05|797
1585515600000|2020-03-29 21:00:00|16.66|16.3|16.49|16.13|16.68|16.32|16.41|16.05|269
1585519200000|2020-03-29 22:00:00|16.48|16.12|16.54|16.18|16.65|16.29|16.38|16.02|447
1585522800000|2020-03-29 23:00:00|16.55|16.19|16.45|16.09|16.61|16.25|16.45|16.09|335
1585526400000|2020-03-30 00:00:00|16.46|16.1|16.75|16.39|16.83|16.47|16.43|16.07|490
1585530000000|2020-03-30 01:00:00|16.74|16.38|16.79|16.43|16.82|16.46|16.6|16.24|286
1585533600000|2020-03-30 02:00:00|16.8|16.44|16.84|16.48|16.97|16.61|16.79|16.43|317
1585537200000|2020-03-30 03:00:00|16.83|16.47|16.87|16.51|16.92|16.56|16.8|16.44|185
1585540800000|2020-03-30 04:00:00|16.88|16.52|16.94|16.58|16.95|16.59|16.85|16.49|297
1585544400000|2020-03-30 05:00:00|16.95|16.59|17.15|16.79|17.21|16.85|16.95|16.59|509
1585548000000|2020-03-30 06:00:00|17.16|16.8|17.27|16.91|17.31|16.95|17.04|16.68|266
1585551600000|2020-03-30 07:00:00|17.28|16.92|17.43|17.07|17.63|17.27|17.28|16.92|416
1585555200000|2020-03-30 08:00:00|17.44|17.08|17.47|17.11|17.52|17.16|17.38|17.02|311
1585558800000|2020-03-30 09:00:00|17.48|17.12|17.4|17.04|17.49|17.13|17.4|17.04|135
1585562400000|2020-03-30 10:00:00|17.41|17.05|17.48|17.12|17.51|17.15|17.38|17.02|178
1585566000000|2020-03-30 11:00:00|17.49|17.13|17.62|17.26|17.76|17.4|17.48|17.12|344
1585569600000|2020-03-30 12:00:00|17.63|17.27|17.44|17.08|17.65|17.29|17.44|17.08|260
1585573200000|2020-03-30 13:00:00|17.45|17.09|17.42|17.06|17.53|17.17|17.42|17.06|246
1585576800000|2020-03-30 14:00:00|17.43|17.07|17.46|17.1|17.47|17.11|17.26|16.9|270
1585580400000|2020-03-30 15:00:00|17.47|17.11|17.41|17.05|17.66|17.3|17.38|17.02|336
1585584000000|2020-03-30 16:00:00|17.42|17.06|17.55|17.19|17.66|17.3|17.37|17.01|326
1585587600000|2020-03-30 17:00:00|17.56|17.2|17.54|17.18|17.58|17.22|17.5|17.14|195
1585591200000|2020-03-30 18:00:00|17.53|17.17|17.55|17.19|17.59|17.23|17.46|17.1|155
1585594800000|2020-03-30 19:00:00|17.56|17.2|17.49|17.13|17.62|17.26|17.48|17.12|154
1585598400000|2020-03-30 20:00:00|17.48|17.12|17.55|17.19|17.71|17.35|17.48|17.12|347
1585602000000|2020-03-30 21:00:00|17.56|17.2|17.57|17.21|17.75|17.39|17.52|17.16|247
1585605600000|2020-03-30 22:00:00|17.58|17.22|17.5|17.14|17.69|17.33|17.47|17.11|372
1585609200000|2020-03-30 23:00:00|17.49|17.13|17.32|16.96|17.52|17.16|17.31|16.95|231
1585612800000|2020-03-31 00:00:00|17.31|16.95|17.4|17.04|17.46|17.1|17.3|16.94|264
1585616400000|2020-03-31 01:00:00|17.41|17.05|17.52|17.16|17.54|17.18|17.4|17.04|226
1585620000000|2020-03-31 02:00:00|17.51|17.15|17.41|17.05|17.52|17.16|17.41|17.05|151
1585623600000|2020-03-31 03:00:00|17.4|17.04|17.42|17.06|17.46|17.1|17.3|16.94|254
1585627200000|2020-03-31 04:00:00|17.41|17.05|17.3|16.94|17.42|17.06|17.24|16.88|248
1585630800000|2020-03-31 05:00:00|17.31|16.95|17.39|17.03|17.42|17.06|17.25|16.89|207
1585634400000|2020-03-31 06:00:00|17.38|17.02|17.45|17.09|17.46|17.1|17.31|16.95|246
1585638000000|2020-03-31 07:00:00|17.44|17.08|17.45|17.09|17.47|17.11|17.4|17.04|168
1585641600000|2020-03-31 08:00:00|17.46|17.1|17.52|17.16|17.55|17.19|17.44|17.08|155
1585645200000|2020-03-31 09:00:00|17.51|17.15|17.4|17.04|17.52|17.16|17.39|17.03|139
1585648800000|2020-03-31 10:00:00|17.39|17.03|17.43|17.07|17.44|17.08|17.37|17.01|131
1585652400000|2020-03-31 11:00:00|17.42|17.06|17.46|17.1|17.47|17.11|17.33|16.97|229
1585656000000|2020-03-31 12:00:00|17.47|17.11|17.48|17.12|17.49|17.13|17.37|17.01|268
1585659600000|2020-03-31 13:00:00|17.49|17.13|17.52|17.16|17.57|17.21|17.46|17.1|225
1585663200000|2020-03-31 14:00:00|17.51|17.15|17.88|17.52|17.9|17.54|17.5|17.14|258
1585666800000|2020-03-31 15:00:00|17.89|17.53|17.88|17.52|17.98|17.62|17.78|17.42|331
1585670400000|2020-03-31 16:00:00|17.89|17.53|17.78|17.42|17.99|17.63|17.78|17.42|249
1585674000000|2020-03-31 17:00:00|17.79|17.43|17.81|17.45|17.83|17.47|17.62|17.26|186
1585677600000|2020-03-31 18:00:00|17.82|17.46|17.82|17.46|17.92|17.56|17.81|17.45|145
1585681200000|2020-03-31 19:00:00|17.83|17.47|17.86|17.5|17.88|17.52|17.73|17.37|190
1585684800000|2020-03-31 20:00:00|17.85|17.49|17.95|17.59|17.97|17.61|17.85|17.49|169
1585688400000|2020-03-31 21:00:00|17.96|17.6|17.8|17.44|18|17.64|17.63|17.27|266
1585692000000|2020-03-31 22:00:00|17.81|17.45|17.73|17.37|17.81|17.45|17.62|17.26|246
1585695600000|2020-03-31 23:00:00|17.72|17.36|17.56|17.2|17.76|17.4|17.55|17.19|223
1585699200000|2020-04-01 00:00:00|17.57|17.21|17.5|17.14|17.63|17.27|17.35|16.99|479
1585702800000|2020-04-01 01:00:00|17.49|17.13|17.4|17.04|17.53|17.17|17.39|17.03|194
1585706400000|2020-04-01 02:00:00|17.41|17.05|17.52|17.16|17.54|17.18|17.4|17.04|212
1585710000000|2020-04-01 03:00:00|17.51|17.15|17.61|17.25|17.63|17.27|17.51|17.15|263
1585713600000|2020-04-01 04:00:00|17.62|17.26|17.61|17.25|17.64|17.28|17.58|17.22|152
1585717200000|2020-04-01 05:00:00|17.6|17.24|17.43|17.07|17.61|17.25|17.4|17.04|148
1585720800000|2020-04-01 06:00:00|17.42|17.06|17.5|17.14|17.55|17.19|17.42|17.06|137
1585724400000|2020-04-01 07:00:00|17.49|17.13|17.48|17.12|17.54|17.18|17.46|17.1|144
1585728000000|2020-04-01 08:00:00|17.47|17.11|17.41|17.05|17.48|17.12|17.37|17.01|203
1585731600000|2020-04-01 09:00:00|17.42|17.06|17.43|17.07|17.44|17.08|17.27|16.91|244
1585735200000|2020-04-01 10:00:00|17.42|17.06|17.39|17.03|17.48|17.12|17.39|17.03|158
1585738800000|2020-04-01 11:00:00|17.38|17.02|17.59|17.23|17.59|17.23|17.36|17|228
1585742400000|2020-04-01 12:00:00|17.58|17.22|17.4|17.04|17.69|17.33|17.35|16.99|431
1585746000000|2020-04-01 13:00:00|17.41|17.05|17.32|16.96|17.43|17.07|17.31|16.95|225
1585749600000|2020-04-01 14:00:00|17.33|16.97|17.42|17.06|17.45|17.09|17.3|16.94|176
1585753200000|2020-04-01 15:00:00|17.43|17.07|17.34|16.98|17.43|17.07|17.33|16.97|134
1585756800000|2020-04-01 16:00:00|17.33|16.97|17.1|16.74|17.33|16.97|17.01|16.65|529
1585760400000|2020-04-01 17:00:00|17.09|16.73|17.13|16.77|17.17|16.81|17.03|16.67|221
1585764000000|2020-04-01 18:00:00|17.14|16.78|17.18|16.82|17.18|16.82|17.11|16.75|151
1585767600000|2020-04-01 19:00:00|17.19|16.83|17.28|16.92|17.35|16.99|17.09|16.73|381
1585771200000|2020-04-01 20:00:00|17.27|16.91|17.54|17.18|17.57|17.21|17.26|16.9|452
1585774800000|2020-04-01 21:00:00|17.53|17.17|17.51|17.15|17.65|17.29|17.46|17.1|280
1585778400000|2020-04-01 22:00:00|17.52|17.16|17.6|17.24|17.74|17.38|17.49|17.13|622
1585782000000|2020-04-01 23:00:00|17.61|17.25|17.72|17.36|17.81|17.45|17.6|17.24|638
1585785600000|2020-04-02 00:00:00|17.73|17.37|17.73|17.37|17.9|17.54|17.68|17.32|601
1585789200000|2020-04-02 01:00:00|17.74|17.38|17.62|17.26|17.78|17.42|17.62|17.26|308
1585792800000|2020-04-02 02:00:00|17.63|17.27|17.77|17.41|17.78|17.42|17.63|17.27|176
1585796400000|2020-04-02 03:00:00|17.76|17.4|17.75|17.39|17.78|17.42|17.7|17.34|174
1585800000000|2020-04-02 04:00:00|17.74|17.38|17.78|17.42|17.81|17.45|17.74|17.38|113
1585803600000|2020-04-02 05:00:00|17.79|17.43|17.78|17.42|17.79|17.43|17.69|17.33|104
1585807200000|2020-04-02 06:00:00|17.77|17.41|17.98|17.62|18.01|17.65|17.77|17.41|241
1585810800000|2020-04-02 07:00:00|17.97|17.61|17.91|17.55|17.98|17.62|17.86|17.5|182
1585814400000|2020-04-02 08:00:00|17.92|17.56|17.9|17.54|17.95|17.59|17.78|17.42|204
1585818000000|2020-04-02 09:00:00|17.91|17.55|17.83|17.47|17.91|17.55|17.81|17.45|121
1585821600000|2020-04-02 10:00:00|17.82|17.46|17.85|17.49|17.89|17.53|17.81|17.45|150
1585825200000|2020-04-02 11:00:00|17.86|17.5|17.89|17.53|17.92|17.56|17.82|17.46|190
1585828800000|2020-04-02 12:00:00|17.9|17.54|17.85|17.49|17.95|17.59|17.84|17.48|411
1585832400000|2020-04-02 13:00:00|17.86|17.5|17.74|17.38|17.88|17.52|17.73|17.37|255
1585836000000|2020-04-02 14:00:00|17.75|17.39|18.01|17.65|18.11|17.75|17.74|17.38|422
1585839600000|2020-04-02 15:00:00|18|17.64|18.08|17.72|18.13|17.77|17.89|17.53|425
1585843200000|2020-04-02 16:00:00|18.09|17.73|18.3|17.94|18.3|17.94|18.05|17.69|722
1585846800000|2020-04-02 17:00:00|18.31|17.95|18.44|18.08|18.86|18.5|18.31|17.95|1522
1585850400000|2020-04-02 18:00:00|18.43|18.07|18.1|17.74|18.44|18.08|17.93|17.57|1251
1585854000000|2020-04-02 19:00:00|18.09|17.73|18.07|17.71|18.19|17.83|18.01|17.65|616
1585857600000|2020-04-02 20:00:00|18.08|17.72|17.9|17.54|18.08|17.72|17.74|17.38|794
1585861200000|2020-04-02 21:00:00|17.89|17.53|18.05|17.69|18.14|17.78|17.86|17.5|283
1585864800000|2020-04-02 22:00:00|18.04|17.68|18.15|17.79|18.16|17.8|17.91|17.55|420
1585868400000|2020-04-02 23:00:00|18.16|17.8|18.03|17.67|18.16|17.8|17.91|17.55|468
1585872000000|2020-04-03 00:00:00|18.02|17.66|18|17.64|18.11|17.75|17.97|17.61|355
1585875600000|2020-04-03 01:00:00|18.01|17.65|18.13|17.77|18.13|17.77|17.97|17.61|489
1585879200000|2020-04-03 02:00:00|18.12|17.76|18.1|17.74|18.18|17.82|18.02|17.66|367
1585882800000|2020-04-03 03:00:00|18.11|17.75|18.06|17.7|18.16|17.8|18.03|17.67|364
1585886400000|2020-04-03 04:00:00|18.05|17.69|18.08|17.72|18.08|17.72|18.01|17.65|290
1585890000000|2020-04-03 05:00:00|18.07|17.71|18.05|17.69|18.08|17.72|18|17.64|289
1585893600000|2020-04-03 06:00:00|18.04|17.68|18.08|17.72|18.16|17.8|18|17.64|395
1585897200000|2020-04-03 07:00:00|18.09|17.73|18.3|17.94|18.33|17.97|18.07|17.71|680
1585900800000|2020-04-03 08:00:00|18.31|17.95|18.27|17.91|18.38|18.02|18.18|17.82|651
1585904400000|2020-04-03 09:00:00|18.26|17.9|18.31|17.95|18.36|18|18.21|17.85|562
1585908000000|2020-04-03 10:00:00|18.32|17.96|18.39|18.03|18.4|18.04|18.22|17.86|433
1585911600000|2020-04-03 11:00:00|18.38|18.02|18.43|18.07|18.45|18.09|18.26|17.9|701
1585915200000|2020-04-03 12:00:00|18.41|18.05|18.3|17.94|18.48|18.12|18.26|17.9|542
1585918800000|2020-04-03 13:00:00|18.31|17.95|18.24|17.88|18.34|17.98|18.19|17.83|414
1585922400000|2020-04-03 14:00:00|18.23|17.87|18.12|17.76|18.25|17.89|18.02|17.66|439
1585926000000|2020-04-03 15:00:00|18.13|17.77|18.07|17.71|18.21|17.85|17.96|17.6|427
1585929600000|2020-04-03 16:00:00|18.08|17.72|17.98|17.62|18.09|17.73|17.79|17.43|514
1585933200000|2020-04-03 17:00:00|17.99|17.63|17.95|17.59|18.03|17.67|17.86|17.5|424
1585936800000|2020-04-03 18:00:00|17.94|17.58|18.08|17.72|18.11|17.75|17.9|17.54|453
1585940400000|2020-04-03 19:00:00|18.09|17.73|18.09|17.73|18.15|17.79|18.02|17.66|303
1585944000000|2020-04-03 20:00:00|18.1|17.74|18.02|17.66|18.17|17.81|17.97|17.61|260
1585983600000|2020-04-04 07:00:00|18.13|17.77|18.13|17.77|18.15|17.79|18.11|17.75|91
1585987200000|2020-04-04 08:00:00|18.12|17.76|18.18|17.82|18.18|17.82|18.12|17.76|161
1585990800000|2020-04-04 09:00:00|18.17|17.81|18.29|17.93|18.32|17.96|18.13|17.77|244
1585994400000|2020-04-04 10:00:00|18.3|17.94|18.33|17.97|18.37|18.01|18.26|17.9|325
1585998000000|2020-04-04 11:00:00|18.34|17.98|18.08|17.72|18.37|18.01|17.99|17.63|437
1586001600000|2020-04-04 12:00:00|18.07|17.71|18.09|17.73|18.15|17.79|17.99|17.63|209
1586005200000|2020-04-04 13:00:00|18.1|17.74|18.12|17.76|18.15|17.79|18.04|17.68|176
1586008800000|2020-04-04 14:00:00|18.13|17.77|18.12|17.76|18.14|17.78|18.08|17.72|162
1586012400000|2020-04-04 15:00:00|18.11|17.75|18.16|17.8|18.21|17.85|18.11|17.75|174
1586016000000|2020-04-04 16:00:00|18.15|17.79|18.25|17.89|18.29|17.93|18.14|17.78|203
1586019600000|2020-04-04 17:00:00|18.24|17.88|18.24|17.88|18.3|17.94|18.22|17.86|121
1586023200000|2020-04-04 18:00:00|18.23|17.87|18.24|17.88|18.3|17.94|18.2|17.84|156
1586026800000|2020-04-04 19:00:00|18.25|17.89|18.21|17.85|18.28|17.92|18.14|17.78|185
1586030400000|2020-04-04 20:00:00|18.22|17.86|18.21|17.85|18.58|18.22|18.07|17.71|788
1586034000000|2020-04-04 21:00:00|18.22|17.86|18.3|17.94|18.32|17.96|18.2|17.84|363
1586037600000|2020-04-04 22:00:00|18.31|17.95|18.27|17.91|18.44|18.08|18.19|17.83|454
1586041200000|2020-04-04 23:00:00|18.28|17.92|18.33|17.97|18.35|17.99|18.25|17.89|223
1586044800000|2020-04-05 00:00:00|18.34|17.98|18.36|18|18.42|18.06|18.28|17.92|273
1586048400000|2020-04-05 01:00:00|18.35|17.99|18.35|17.99|18.39|18.03|18.31|17.95|162
1586052000000|2020-04-05 02:00:00|18.34|17.98|18.32|17.96|18.34|17.98|18.27|17.91|121
1586055600000|2020-04-05 03:00:00|18.33|17.97|18.25|17.89|18.33|17.97|18.25|17.89|109
1586059200000|2020-04-05 04:00:00|18.24|17.88|18.22|17.86|18.25|17.89|18.17|17.81|151
1586062800000|2020-04-05 05:00:00|18.23|17.87|18.12|17.76|18.32|17.96|18.12|17.76|196
1586066400000|2020-04-05 06:00:00|18.11|17.75|18.16|17.8|18.18|17.82|18.1|17.74|158
1586070000000|2020-04-05 07:00:00|18.15|17.79|18.15|17.79|18.16|17.8|18.12|17.76|107
1586073600000|2020-04-05 08:00:00|18.14|17.78|18.15|17.79|18.16|17.8|18.11|17.75|138
1586077200000|2020-04-05 09:00:00|18.14|17.78|18.12|17.76|18.22|17.86|18.1|17.74|153
1586080800000|2020-04-05 10:00:00|18.11|17.75|18.08|17.72|18.14|17.78|18.07|17.71|124
1586084400000|2020-04-05 11:00:00|18.07|17.71|18.12|17.76|18.18|17.82|18.07|17.71|159
1586088000000|2020-04-05 12:00:00|18.11|17.75|18.13|17.77|18.15|17.79|18.08|17.72|139
1586091600000|2020-04-05 13:00:00|18.12|17.76|18.23|17.87|18.25|17.89|18.12|17.76|88
1586095200000|2020-04-05 14:00:00|18.22|17.86|18.19|17.83|18.25|17.89|18.19|17.83|106
1586098800000|2020-04-05 15:00:00|18.18|17.82|18.2|17.84|18.23|17.87|18.16|17.8|71
1586102400000|2020-04-05 16:00:00|18.19|17.83|18.12|17.76|18.2|17.84|18.11|17.75|150
1586106000000|2020-04-05 17:00:00|18.11|17.75|18.1|17.74|18.12|17.76|17.82|17.46|585
1586109600000|2020-04-05 18:00:00|18.11|17.75|18.11|17.75|18.18|17.82|18.06|17.7|193
1586113200000|2020-04-05 19:00:00|18.12|17.76|18.14|17.78|18.15|17.79|18.1|17.74|109
1586116800000|2020-04-05 20:00:00|18.13|17.77|18.04|17.68|18.13|17.77|18.01|17.65|126
1586120400000|2020-04-05 21:00:00|18.03|17.67|18.05|17.69|18.08|17.72|17.95|17.59|97
1586124000000|2020-04-05 22:00:00|18.06|17.7|18.1|17.74|18.12|17.76|18.04|17.68|103
1586127600000|2020-04-05 23:00:00|18.12|17.76|18.13|17.77|18.14|17.78|18.08|17.72|110
1586131200000|2020-04-06 00:00:00|18.14|17.78|18.32|17.96|18.34|17.98|18.12|17.76|326
1586134800000|2020-04-06 01:00:00|18.33|17.97|18.28|17.92|18.36|18|18.22|17.86|220
1586138400000|2020-04-06 02:00:00|18.29|17.93|18.25|17.89|18.3|17.94|18.19|17.83|165
1586142000000|2020-04-06 03:00:00|18.26|17.9|18.31|17.95|18.31|17.95|18.26|17.9|166
1586145600000|2020-04-06 04:00:00|18.32|17.96|18.47|18.11|18.48|18.12|18.31|17.95|352
1586149200000|2020-04-06 05:00:00|18.46|18.1|18.59|18.23|18.63|18.27|18.43|18.07|394
1586152800000|2020-04-06 06:00:00|18.6|18.24|18.8|18.44|18.81|18.45|18.56|18.2|510
1586156400000|2020-04-06 07:00:00|18.81|18.45|18.77|18.41|18.83|18.47|18.64|18.28|371
1586160000000|2020-04-06 08:00:00|18.78|18.42|18.83|18.47|18.97|18.61|18.75|18.39|283
1586163600000|2020-04-06 09:00:00|18.84|18.48|19.05|18.69|19.16|18.8|18.84|18.48|401
1586167200000|2020-04-06 10:00:00|19.06|18.7|18.95|18.59|19.08|18.72|18.95|18.59|301
1586170800000|2020-04-06 11:00:00|18.96|18.6|18.96|18.6|19.02|18.66|18.95|18.59|143
1586174400000|2020-04-06 12:00:00|18.95|18.59|19.12|18.76|19.16|18.8|18.95|18.59|279
1586178000000|2020-04-06 13:00:00|19.11|18.75|19.08|18.72|19.31|18.95|19.03|18.67|493
1586181600000|2020-04-06 14:00:00|19.09|18.73|19.1|18.74|19.15|18.79|18.98|18.62|263
1586185200000|2020-04-06 15:00:00|19.11|18.75|19.3|18.94|19.3|18.94|19.09|18.73|319
1586188800000|2020-04-06 16:00:00|19.31|18.95|19.58|19.22|19.63|19.27|19.24|18.88|777
1586192400000|2020-04-06 17:00:00|19.59|19.23|19.71|19.35|19.71|19.35|19.43|19.07|520
1586196000000|2020-04-06 18:00:00|19.7|19.34|19.67|19.31|19.7|19.34|19.56|19.2|347
1586199600000|2020-04-06 19:00:00|19.66|19.3|19.72|19.36|19.83|19.47|19.62|19.26|573
1586203200000|2020-04-06 20:00:00|19.71|19.35|19.54|19.18|19.75|19.39|19.49|19.13|379
1586206800000|2020-04-06 21:00:00|19.53|19.17|19.77|19.41|19.77|19.41|19.53|19.17|245
1586210400000|2020-04-06 22:00:00|19.76|19.4|19.7|19.34|19.77|19.41|19.61|19.25|251
1586214000000|2020-04-06 23:00:00|19.71|19.35|20.01|19.65|20.04|19.68|19.65|19.29|429
1586217600000|2020-04-07 00:00:00|20.02|19.66|20.21|19.85|20.68|20.32|19.95|19.59|1080
1586221200000|2020-04-07 01:00:00|20.2|19.84|20.2|19.84|20.44|20.08|20.19|19.83|398
1586224800000|2020-04-07 02:00:00|20.19|19.83|19.93|19.57|20.29|19.93|19.73|19.37|659
1586228400000|2020-04-07 03:00:00|19.94|19.58|20.07|19.71|20.07|19.71|19.76|19.4|372
1586232000000|2020-04-07 04:00:00|20.06|19.7|19.83|19.47|20.07|19.71|19.71|19.35|370
1586235600000|2020-04-07 05:00:00|19.82|19.46|19.99|19.63|20.02|19.66|19.79|19.43|264
1586239200000|2020-04-07 06:00:00|19.98|19.62|20.04|19.68|20.04|19.68|19.8|19.44|321
1586242800000|2020-04-07 07:00:00|20.03|19.67|20.33|19.97|20.34|19.98|20.01|19.65|393
1586246400000|2020-04-07 08:00:00|20.34|19.98|20.25|19.89|20.38|20.02|20.15|19.79|318
1586250000000|2020-04-07 09:00:00|20.24|19.88|20.35|19.99|20.35|19.99|20.18|19.82|213
1586253600000|2020-04-07 10:00:00|20.34|19.98|20.62|20.26|20.67|20.31|20.33|19.97|404
1586257200000|2020-04-07 11:00:00|20.61|20.25|20.45|20.09|20.61|20.25|20.37|20.01|371
1586260800000|2020-04-07 12:00:00|20.44|20.08|20.22|19.86|20.72|20.36|20.21|19.85|699
1586264400000|2020-04-07 13:00:00|20.23|19.87|20.39|20.03|20.53|20.17|20.23|19.87|387
1586268000000|2020-04-07 14:00:00|20.4|20.04|19.96|19.6|20.4|20.04|19.87|19.51|545
1586271600000|2020-04-07 15:00:00|19.95|19.59|20.25|19.89|20.32|19.96|19.95|19.59|463
1586275200000|2020-04-07 16:00:00|20.24|19.88|20.4|20.04|20.48|20.12|20.24|19.88|331
1586278800000|2020-04-07 17:00:00|20.41|20.05|20.35|19.99|20.42|20.06|20.23|19.87|378
1586282400000|2020-04-07 18:00:00|20.36|20|19.99|19.63|20.36|20|19.92|19.56|379
1586286000000|2020-04-07 19:00:00|20|19.64|19.92|19.56|20.12|19.76|19.92|19.56|440
1586289600000|2020-04-07 20:00:00|19.93|19.57|19.31|18.95|19.93|19.57|19.17|18.81|1136
1586293200000|2020-04-07 21:00:00|19.3|18.94|19.51|19.15|19.63|19.27|19.19|18.83|360
1586296800000|2020-04-07 22:00:00|19.52|19.16|19.53|19.17|19.57|19.21|19.39|19.03|329
1586300400000|2020-04-07 23:00:00|19.54|19.18|19.47|19.11|19.56|19.2|19.35|18.99|308
1586304000000|2020-04-08 00:00:00|19.48|19.12|19.35|18.99|19.48|19.12|19.34|18.98|230
1586307600000|2020-04-08 01:00:00|19.36|19|19.44|19.08|19.51|19.15|19.35|18.99|255
1586311200000|2020-04-08 02:00:00|19.45|19.09|19.93|19.57|19.96|19.6|19.45|19.09|407
1586314800000|2020-04-08 03:00:00|19.92|19.56|20.08|19.72|20.26|19.9|19.92|19.56|794
1586318400000|2020-04-08 04:00:00|20.09|19.73|20.24|19.88|20.28|19.92|20.03|19.67|446
1586322000000|2020-04-08 05:00:00|20.23|19.87|20.45|20.09|20.45|20.09|20.14|19.78|303
1586325600000|2020-04-08 06:00:00|20.46|20.1|20.09|19.73|20.48|20.12|20.02|19.66|454
1586329200000|2020-04-08 07:00:00|20.1|19.74|20.18|19.82|20.32|19.96|20.09|19.73|269
1586332800000|2020-04-08 08:00:00|20.19|19.83|20.08|19.72|20.19|19.83|19.94|19.58|304
1586336400000|2020-04-08 09:00:00|20.09|19.73|20.1|19.74|20.17|19.81|19.99|19.63|303
1586340000000|2020-04-08 10:00:00|20.11|19.75|19.82|19.46|20.18|19.82|19.67|19.31|617
1586343600000|2020-04-08 11:00:00|19.81|19.45|20.03|19.67|20.03|19.67|19.75|19.39|347
1586347200000|2020-04-08 12:00:00|20.04|19.68|20|19.64|20.15|19.79|19.89|19.53|371
1586350800000|2020-04-08 13:00:00|20.01|19.65|19.81|19.45|20.06|19.7|19.81|19.45|411
1586354400000|2020-04-08 14:00:00|19.82|19.46|20.02|19.66|20.02|19.66|19.82|19.46|302
1586358000000|2020-04-08 15:00:00|20.03|19.67|20.06|19.7|20.16|19.8|20.02|19.66|323
1586361600000|2020-04-08 16:00:00|20.05|19.69|20.17|19.81|20.24|19.88|19.98|19.62|441
1586365200000|2020-04-08 17:00:00|20.16|19.8|20.12|19.76|20.29|19.93|20.07|19.71|295
1586368800000|2020-04-08 18:00:00|20.13|19.77|20.15|19.79|20.17|19.81|20.07|19.71|205
1586372400000|2020-04-08 19:00:00|20.16|19.8|20.2|19.84|20.2|19.84|20.01|19.65|304
1586376000000|2020-04-08 20:00:00|20.21|19.85|20.26|19.9|20.36|20|20.2|19.84|244
1586379600000|2020-04-08 21:00:00|20.27|19.91|20.25|19.89|20.41|20.05|20.25|19.89|313
1586383200000|2020-04-08 22:00:00|20.24|19.88|20.38|20.02|20.4|20.04|20.22|19.86|302
1586386800000|2020-04-08 23:00:00|20.36|20|20.4|20.04|20.44|20.08|20.33|19.97|306
1586390400000|2020-04-09 00:00:00|20.39|20.03|20.38|20.02|20.43|20.07|20.25|19.89|316
1586394000000|2020-04-09 01:00:00|20.37|20.01|20.18|19.82|20.37|20.01|20.05|19.69|308
1586397600000|2020-04-09 02:00:00|20.17|19.81|20.17|19.81|20.19|19.83|20.11|19.75|205
1586401200000|2020-04-09 03:00:00|20.18|19.82|20.06|19.7|20.2|19.84|20.01|19.65|227
1586404800000|2020-04-09 04:00:00|20.07|19.71|20.07|19.71|20.07|19.71|19.88|19.52|285
1586408400000|2020-04-09 05:00:00|20.06|19.7|20.07|19.71|20.08|19.72|20.02|19.66|166
1586412000000|2020-04-09 06:00:00|20.06|19.7|20.17|19.81|20.17|19.81|20.06|19.7|189
1586415600000|2020-04-09 07:00:00|20.18|19.82|20.22|19.86|20.24|19.88|20.1|19.74|157
1586419200000|2020-04-09 08:00:00|20.23|19.87|20.18|19.82|20.27|19.91|20.12|19.76|126
1586422800000|2020-04-09 09:00:00|20.17|19.81|20.04|19.68|20.18|19.82|20.03|19.67|128
1586426400000|2020-04-09 10:00:00|20.03|19.67|20.14|19.78|20.16|19.8|20.02|19.66|134
1586430000000|2020-04-09 11:00:00|20.15|19.79|19.83|19.47|20.21|19.85|19.74|19.38|353
1586433600000|2020-04-09 12:00:00|19.82|19.46|20.11|19.75|20.12|19.76|19.61|19.25|814
1586437200000|2020-04-09 13:00:00|20.1|19.74|20.22|19.86|20.23|19.87|20.05|19.69|326
1586440800000|2020-04-09 14:00:00|20.21|19.85|20.24|19.88|20.25|19.89|20.09|19.73|334
1586444400000|2020-04-09 15:00:00|20.23|19.87|20.16|19.8|20.23|19.87|20.08|19.72|335
1586448000000|2020-04-09 16:00:00|20.17|19.81|20.09|19.73|20.2|19.84|20.07|19.71|227
1586451600000|2020-04-09 17:00:00|20.08|19.72|20.11|19.75|20.15|19.79|20.07|19.71|198
1586455200000|2020-04-09 18:00:00|20.12|19.76|20.01|19.65|20.12|19.76|19.96|19.6|370
1586458800000|2020-04-09 19:00:00|20|19.64|19.96|19.6|20.05|19.69|19.94|19.58|186
1586462400000|2020-04-09 20:00:00|19.95|19.59|20.07|19.71|20.08|19.72|19.94|19.58|219
1586466000000|2020-04-09 21:00:00|20.08|19.72|20.06|19.7|20.1|19.74|19.96|19.6|219
1586469600000|2020-04-09 22:00:00|20.07|19.71|20.11|19.75|20.11|19.75|20.04|19.68|187
1586473200000|2020-04-09 23:00:00|20.1|19.74|20.02|19.66|20.13|19.77|20.02|19.66|211
1586476800000|2020-04-10 00:00:00|20.03|19.67|20.04|19.68|20.07|19.71|19.97|19.61|204
1586480400000|2020-04-10 01:00:00|20.03|19.67|20.02|19.66|20.05|19.69|20|19.64|156
1586484000000|2020-04-10 02:00:00|20.01|19.65|19.94|19.58|20.02|19.66|19.84|19.48|208
1586487600000|2020-04-10 03:00:00|19.93|19.57|19.75|19.39|19.95|19.59|19.72|19.36|273
1586491200000|2020-04-10 04:00:00|19.74|19.38|19.66|19.3|19.74|19.38|19.42|19.06|468
1586494800000|2020-04-10 05:00:00|19.65|19.29|19.27|18.91|19.65|19.29|19.21|18.85|732
1586498400000|2020-04-10 06:00:00|19.26|18.9|19.47|19.11|19.53|19.17|19.22|18.86|397
1586502000000|2020-04-10 07:00:00|19.46|19.1|19.29|18.93|19.46|19.1|19.19|18.83|472
1586505600000|2020-04-10 08:00:00|19.28|18.92|19.09|18.73|19.32|18.96|19.07|18.71|340
1586509200000|2020-04-10 09:00:00|19.08|18.72|18.99|18.63|19.1|18.74|18.77|18.41|383
1586512800000|2020-04-10 10:00:00|19|18.64|19.06|18.7|19.09|18.73|18.94|18.58|155
1586516400000|2020-04-10 11:00:00|19.07|18.71|18.93|18.57|19.07|18.71|18.9|18.54|231
1586520000000|2020-04-10 12:00:00|18.92|18.56|19.06|18.7|19.06|18.7|18.89|18.53|209
1586523600000|2020-04-10 13:00:00|19.07|18.71|18.94|18.58|19.08|18.72|18.74|18.38|406
1586527200000|2020-04-10 14:00:00|18.93|18.57|18.8|18.44|18.99|18.63|18.74|18.38|274
1586530800000|2020-04-10 15:00:00|18.81|18.45|18.42|18.06|18.86|18.5|18.37|18.01|619
1586534400000|2020-04-10 16:00:00|18.41|18.05|18.81|18.45|18.82|18.46|18.34|17.98|531
1586538000000|2020-04-10 17:00:00|18.8|18.44|18.87|18.51|19.01|18.65|18.76|18.4|289
1586541600000|2020-04-10 18:00:00|18.86|18.5|19.03|18.67|19.05|18.69|18.79|18.43|258
1586545200000|2020-04-10 19:00:00|19.04|18.68|19.05|18.69|19.18|18.82|18.94|18.58|283
1586548800000|2020-04-10 20:00:00|19.04|18.68|19.02|18.66|19.07|18.71|18.95|18.59|131
1586588400000|2020-04-11 07:00:00|19.04|18.68|19.24|18.88|19.3|18.94|19.04|18.68|152
1586592000000|2020-04-11 08:00:00|19.23|18.87|19.24|18.88|19.3|18.94|19.22|18.86|78
1586595600000|2020-04-11 09:00:00|19.25|18.89|19.22|18.86|19.28|18.92|19.15|18.79|150
1586599200000|2020-04-11 10:00:00|19.21|18.85|19.05|18.69|19.22|18.86|19.04|18.68|141
1586602800000|2020-04-11 11:00:00|19.06|18.7|19.21|18.85|19.24|18.88|19.05|18.69|154
1586606400000|2020-04-11 12:00:00|19.22|18.86|19.15|18.79|19.24|18.88|19.13|18.77|116
1586610000000|2020-04-11 13:00:00|19.16|18.8|19.06|18.7|19.16|18.8|19.05|18.69|103
1586613600000|2020-04-11 14:00:00|19.05|18.69|18.74|18.38|19.05|18.69|18.74|18.38|226
1586617200000|2020-04-11 15:00:00|18.75|18.39|18.93|18.57|18.96|18.6|18.75|18.39|151
1586620800000|2020-04-11 16:00:00|18.92|18.56|18.87|18.51|19.11|18.75|18.76|18.4|317
1586624400000|2020-04-11 17:00:00|18.86|18.5|18.81|18.45|18.95|18.59|18.76|18.4|314
1586628000000|2020-04-11 18:00:00|18.8|18.44|19.02|18.66|19.09|18.73|18.78|18.42|235
1586631600000|2020-04-11 19:00:00|19.01|18.65|18.85|18.49|19.07|18.71|18.83|18.47|261
1586635200000|2020-04-11 20:00:00|18.84|18.48|18.8|18.44|18.84|18.48|18.71|18.35|235
1586638800000|2020-04-11 21:00:00|18.81|18.45|18.94|18.58|18.95|18.59|18.71|18.35|223
1586642400000|2020-04-11 22:00:00|18.93|18.57|18.94|18.58|18.99|18.63|18.86|18.5|304
1586646000000|2020-04-11 23:00:00|18.96|18.6|19.07|18.71|19.07|18.71|18.87|18.51|235
1586649600000|2020-04-12 00:00:00|19.06|18.7|19.03|18.67|19.18|18.82|19.01|18.65|188
1586653200000|2020-04-12 01:00:00|19.02|18.66|18.98|18.62|19.1|18.74|18.97|18.61|167
1586656800000|2020-04-12 02:00:00|18.97|18.61|19.04|18.68|19.04|18.68|18.9|18.54|260
1586660400000|2020-04-12 03:00:00|19.03|18.67|18.92|18.56|19.04|18.68|18.92|18.56|128
1586664000000|2020-04-12 04:00:00|18.93|18.57|18.94|18.58|18.95|18.59|18.83|18.47|136
1586667600000|2020-04-12 05:00:00|18.93|18.57|19.01|18.65|19.05|18.69|18.89|18.53|121
1586671200000|2020-04-12 06:00:00|19.02|18.66|19|18.64|19.06|18.7|18.99|18.63|93
1586674800000|2020-04-12 07:00:00|18.99|18.63|19.03|18.67|19.05|18.69|18.95|18.59|71
1586678400000|2020-04-12 08:00:00|19.04|18.68|19.04|18.68|19.09|18.73|19.04|18.68|93
1586682000000|2020-04-12 09:00:00|19.05|18.69|19.39|19.03|19.48|19.12|19.05|18.69|313
1586685600000|2020-04-12 10:00:00|19.4|19.04|19.35|18.99|19.45|19.09|19.29|18.93|160
1586689200000|2020-04-12 11:00:00|19.36|19|19.35|18.99|19.44|19.08|19.28|18.92|206
1586692800000|2020-04-12 12:00:00|19.36|19|19.55|19.19|19.61|19.25|19.36|19|246
1586696400000|2020-04-12 13:00:00|19.56|19.2|19.53|19.17|19.56|19.2|19.47|19.11|126
1586700000000|2020-04-12 14:00:00|19.52|19.16|19.53|19.17|19.69|19.33|19.52|19.16|266
1586703600000|2020-04-12 15:00:00|19.52|19.16|19.58|19.22|19.65|19.29|19.44|19.08|241
1586707200000|2020-04-12 16:00:00|19.59|19.23|19.76|19.4|19.76|19.4|19.55|19.19|376
1586710800000|2020-04-12 17:00:00|19.77|19.41|19.61|19.25|19.8|19.44|19.54|19.18|539
1586714400000|2020-04-12 18:00:00|19.6|19.24|19.56|19.2|19.64|19.28|19.54|19.18|263
1586718000000|2020-04-12 19:00:00|19.57|19.21|19.64|19.28|19.7|19.34|19.56|19.2|297
1586721600000|2020-04-12 20:00:00|19.65|19.29|19.61|19.25|19.72|19.36|19.58|19.22|235
1586725200000|2020-04-12 21:00:00|19.62|19.26|19.58|19.22|19.65|19.29|19.51|19.15|113
1586728800000|2020-04-12 22:00:00|19.59|19.23|19.36|19|19.66|19.3|19.2|18.84|472
1586732400000|2020-04-12 23:00:00|19.38|19.02|19.12|18.76|19.45|19.09|19.11|18.75|310
1586736000000|2020-04-13 00:00:00|19.13|18.77|18.71|18.35|19.13|18.77|18.22|17.86|1471
1586739600000|2020-04-13 01:00:00|18.7|18.34|18.58|18.22|18.71|18.35|18.45|18.09|487
1586743200000|2020-04-13 02:00:00|18.57|18.21|18.55|18.19|18.62|18.26|18.45|18.09|419
1586746800000|2020-04-13 03:00:00|18.54|18.18|18.4|18.04|18.55|18.19|18.38|18.02|255
1586750400000|2020-04-13 04:00:00|18.39|18.03|18.55|18.19|18.63|18.27|18.29|17.93|299
1586754000000|2020-04-13 05:00:00|18.54|18.18|18.52|18.16|18.59|18.23|18.47|18.11|185
1586757600000|2020-04-13 06:00:00|18.51|18.15|18.69|18.33|18.69|18.33|18.49|18.13|105
1586761200000|2020-04-13 07:00:00|18.7|18.34|18.55|18.19|18.7|18.34|18.46|18.1|148
1586764800000|2020-04-13 08:00:00|18.54|18.18|18.53|18.17|18.62|18.26|18.49|18.13|176
1586768400000|2020-04-13 09:00:00|18.52|18.16|18.35|17.99|18.52|18.16|18.32|17.96|157
1586772000000|2020-04-13 10:00:00|18.36|18|18.63|18.27|18.63|18.27|18.35|17.99|161
1586775600000|2020-04-13 11:00:00|18.62|18.26|18.68|18.32|18.84|18.48|18.51|18.15|318
1586779200000|2020-04-13 12:00:00|18.67|18.31|18.48|18.12|18.68|18.32|18.39|18.03|298
1586782800000|2020-04-13 13:00:00|18.47|18.11|18.36|18|18.57|18.21|18.34|17.98|312
1586786400000|2020-04-13 14:00:00|18.35|17.99|18.5|18.14|18.69|18.33|18.35|17.99|379
1586790000000|2020-04-13 15:00:00|18.49|18.13|18.65|18.29|18.68|18.32|18.47|18.11|269
1586793600000|2020-04-13 16:00:00|18.66|18.3|18.85|18.49|18.86|18.5|18.6|18.24|296
1586797200000|2020-04-13 17:00:00|18.84|18.48|18.75|18.39|18.91|18.55|18.74|18.38|230
1586800800000|2020-04-13 18:00:00|18.76|18.4|18.72|18.36|18.83|18.47|18.72|18.36|173
1586804400000|2020-04-13 19:00:00|18.73|18.37|18.88|18.52|18.93|18.57|18.73|18.37|295
1586808000000|2020-04-13 20:00:00|18.89|18.53|19.03|18.67|19.04|18.68|18.89|18.53|246
1586811600000|2020-04-13 21:00:00|19.04|18.68|18.93|18.57|19.16|18.8|18.92|18.56|246
1586815200000|2020-04-13 22:00:00|18.94|18.58|19.08|18.72|19.08|18.72|18.94|18.58|240
1586818800000|2020-04-13 23:00:00|19.09|18.73|18.99|18.63|19.11|18.75|18.96|18.6|242
1586822400000|2020-04-14 00:00:00|19|18.64|18.94|18.58|19.07|18.71|18.94|18.58|207
1586826000000|2020-04-14 01:00:00|18.93|18.57|19.01|18.65|19.02|18.66|18.87|18.51|186
1586829600000|2020-04-14 02:00:00|19.02|18.66|19|18.64|19.07|18.71|19|18.64|143
1586833200000|2020-04-14 03:00:00|18.99|18.63|18.99|18.63|19|18.64|18.9|18.54|105
1586836800000|2020-04-14 04:00:00|19|18.64|18.96|18.6|19.1|18.74|18.95|18.59|139
1586840400000|2020-04-14 05:00:00|18.95|18.59|18.99|18.63|19.03|18.67|18.94|18.58|98
1586844000000|2020-04-14 06:00:00|18.98|18.62|18.93|18.57|18.99|18.63|18.91|18.55|90
1586847600000|2020-04-14 07:00:00|18.92|18.56|18.69|18.33|19|18.64|18.66|18.3|171
1586851200000|2020-04-14 08:00:00|18.68|18.32|18.72|18.36|18.75|18.39|18.56|18.2|182
1586854800000|2020-04-14 09:00:00|18.73|18.37|18.82|18.46|18.83|18.47|18.67|18.31|126
1586858400000|2020-04-14 10:00:00|18.81|18.45|18.75|18.39|18.88|18.52|18.75|18.39|141
1586862000000|2020-04-14 11:00:00|18.74|18.38|18.77|18.41|18.83|18.47|18.72|18.36|157
1586865600000|2020-04-14 12:00:00|18.76|18.4|18.8|18.44|18.8|18.44|18.68|18.32|123
1586869200000|2020-04-14 13:00:00|18.81|18.45|18.9|18.54|18.9|18.54|18.79|18.43|192
1586872800000|2020-04-14 14:00:00|18.89|18.53|18.94|18.58|19.07|18.71|18.82|18.46|420
1586876400000|2020-04-14 15:00:00|18.95|18.59|18.94|18.58|19.02|18.66|18.88|18.52|214
1586880000000|2020-04-14 16:00:00|18.95|18.59|19.07|18.71|19.09|18.73|18.9|18.54|211
1586883600000|2020-04-14 17:00:00|19.08|18.72|18.94|18.58|19.12|18.76|18.92|18.56|219
1586887200000|2020-04-14 18:00:00|18.93|18.57|18.88|18.52|19|18.64|18.85|18.49|126
1586890800000|2020-04-14 19:00:00|18.87|18.51|18.92|18.56|18.94|18.58|18.8|18.44|185
1586894400000|2020-04-14 20:00:00|18.93|18.57|18.77|18.41|18.95|18.59|18.71|18.35|261
1586898000000|2020-04-14 21:00:00|18.76|18.4|18.74|18.38|18.8|18.44|18.72|18.36|151
1586901600000|2020-04-14 22:00:00|18.75|18.39|18.81|18.45|18.9|18.54|18.72|18.36|229
1586905200000|2020-04-14 23:00:00|18.8|18.44|18.81|18.45|18.87|18.51|18.77|18.41|193
1586908800000|2020-04-15 00:00:00|18.8|18.44|18.73|18.37|18.8|18.44|18.65|18.29|304
1586912400000|2020-04-15 01:00:00|18.72|18.36|18.88|18.52|18.88|18.52|18.72|18.36|189
1586916000000|2020-04-15 02:00:00|18.87|18.51|18.84|18.48|18.91|18.55|18.82|18.46|130
1586919600000|2020-04-15 03:00:00|18.83|18.47|18.98|18.62|18.98|18.62|18.83|18.47|128
1586923200000|2020-04-15 04:00:00|18.99|18.63|18.93|18.57|19.04|18.68|18.93|18.57|156
1586926800000|2020-04-15 05:00:00|18.94|18.58|19.13|18.77|19.13|18.77|18.92|18.56|119
1586930400000|2020-04-15 06:00:00|19.14|18.78|19.06|18.7|19.18|18.82|19.06|18.7|132
1586934000000|2020-04-15 07:00:00|19.07|18.71|19|18.64|19.1|18.74|19|18.64|166
1586937600000|2020-04-15 08:00:00|18.99|18.63|18.87|18.51|19.01|18.65|18.87|18.51|209
1586941200000|2020-04-15 09:00:00|18.86|18.5|18.91|18.55|18.92|18.56|18.82|18.46|176
1586944800000|2020-04-15 10:00:00|18.9|18.54|18.71|18.35|19.04|18.68|18.71|18.35|301
1586948400000|2020-04-15 11:00:00|18.7|18.34|18.7|18.34|18.76|18.4|18.59|18.23|291
1586952000000|2020-04-15 12:00:00|18.69|18.33|18.46|18.1|18.69|18.33|18.42|18.06|423
1586955600000|2020-04-15 13:00:00|18.45|18.09|18.53|18.17|18.57|18.21|18.38|18.02|263
1586959200000|2020-04-15 14:00:00|18.52|18.16|18.52|18.16|18.6|18.24|18.5|18.14|145
1586962800000|2020-04-15 15:00:00|18.51|18.15|18.43|18.07|18.54|18.18|18.43|18.07|133
1586966400000|2020-04-15 16:00:00|18.42|18.06|18.62|18.26|18.64|18.28|18.4|18.04|219
1586970000000|2020-04-15 17:00:00|18.61|18.25|18.7|18.34|18.71|18.35|18.61|18.25|140
1586973600000|2020-04-15 18:00:00|18.71|18.35|18.68|18.32|18.76|18.4|18.68|18.32|116
1586977200000|2020-04-15 19:00:00|18.67|18.31|18.59|18.23|18.68|18.32|18.59|18.23|100
1586980800000|2020-04-15 20:00:00|18.58|18.22|18.73|18.37|18.73|18.37|18.57|18.21|152
1586984400000|2020-04-15 21:00:00|18.74|18.38|18.61|18.25|18.76|18.4|18.57|18.21|137
1586988000000|2020-04-15 22:00:00|18.6|18.24|18.57|18.21|18.61|18.25|18.46|18.1|182
1586991600000|2020-04-15 23:00:00|18.56|18.2|18.24|17.88|18.58|18.22|18.2|17.84|611
1586995200000|2020-04-16 00:00:00|18.23|17.87|17.96|17.6|18.23|17.87|17.59|17.23|718
1586998800000|2020-04-16 01:00:00|17.97|17.61|18.04|17.68|18.1|17.74|17.82|17.46|496
1587002400000|2020-04-16 02:00:00|18.05|17.69|18.03|17.67|18.09|17.73|17.97|17.61|301
1587006000000|2020-04-16 03:00:00|18.04|17.68|18.04|17.68|18.05|17.69|17.91|17.55|249
1587009600000|2020-04-16 04:00:00|18.05|17.69|18.03|17.67|18.13|17.77|18.02|17.66|261
1587013200000|2020-04-16 05:00:00|18.04|17.68|18.09|17.73|18.16|17.8|18.03|17.67|268
1587016800000|2020-04-16 06:00:00|18.08|17.72|18.31|17.95|18.33|17.97|18.08|17.72|310
1587020400000|2020-04-16 07:00:00|18.32|17.96|18.8|18.44|19.08|18.72|18.31|17.95|1303
1587024000000|2020-04-16 08:00:00|18.79|18.43|19.08|18.72|19.48|19.12|18.79|18.43|916
1587027600000|2020-04-16 09:00:00|19.09|18.73|19.14|18.78|19.27|18.91|19.09|18.73|628
1587031200000|2020-04-16 10:00:00|19.15|18.79|18.98|18.62|19.24|18.88|18.87|18.51|566
1587034800000|2020-04-16 11:00:00|18.99|18.63|19.11|18.75|19.18|18.82|18.94|18.58|464
1587038400000|2020-04-16 12:00:00|19.1|18.74|19.25|18.89|19.28|18.92|18.95|18.59|589
1587042000000|2020-04-16 13:00:00|19.26|18.9|19.03|18.67|19.33|18.97|19|18.64|409
1587045600000|2020-04-16 14:00:00|19.04|18.68|19.15|18.79|19.16|18.8|19.01|18.65|286
1587049200000|2020-04-16 15:00:00|19.16|18.8|19.22|18.86|19.23|18.87|19.09|18.73|271
1587052800000|2020-04-16 16:00:00|19.23|18.87|19.08|18.72|19.27|18.91|18.97|18.61|454
1587056400000|2020-04-16 17:00:00|19.07|18.71|19.03|18.67|19.11|18.75|19.01|18.65|161
1587060000000|2020-04-16 18:00:00|19.02|18.66|19.14|18.78|19.15|18.79|19|18.64|207
1587063600000|2020-04-16 19:00:00|19.13|18.77|19.24|18.88|19.27|18.91|19.07|18.71|258
1587067200000|2020-04-16 20:00:00|19.23|18.87|19.23|18.87|19.26|18.9|19.05|18.69|311
1587070800000|2020-04-16 21:00:00|19.22|18.86|19.21|18.85|19.25|18.89|19.15|18.79|128
1587074400000|2020-04-16 22:00:00|19.22|18.86|19.44|19.08|19.46|19.1|19.21|18.85|382
1587078000000|2020-04-16 23:00:00|19.43|19.07|19.26|18.9|19.52|19.16|19.15|18.79|468
1587081600000|2020-04-17 00:00:00|19.27|18.91|19.19|18.83|19.34|18.98|19.06|18.7|360
1587085200000|2020-04-17 01:00:00|19.2|18.84|19.29|18.93|19.35|18.99|19.18|18.82|185
1587088800000|2020-04-17 02:00:00|19.28|18.92|19.08|18.72|19.28|18.92|19.08|18.72|159
1587092400000|2020-04-17 03:00:00|19.07|18.71|19.16|18.8|19.17|18.81|19.03|18.67|154
1587096000000|2020-04-17 04:00:00|19.15|18.79|18.92|18.56|19.15|18.79|18.82|18.46|283
1587099600000|2020-04-17 05:00:00|18.91|18.55|19.06|18.7|19.07|18.71|18.88|18.52|250
1587103200000|2020-04-17 06:00:00|19.07|18.71|18.99|18.63|19.07|18.71|18.9|18.54|195
1587106800000|2020-04-17 07:00:00|19|18.64|19.05|18.69|19.08|18.72|18.94|18.58|236
1587110400000|2020-04-17 08:00:00|19.04|18.68|19.05|18.69|19.1|18.74|18.99|18.63|272
1587114000000|2020-04-17 09:00:00|19.06|18.7|19.15|18.79|19.23|18.87|19.06|18.7|200
1587117600000|2020-04-17 10:00:00|19.16|18.8|19.13|18.77|19.17|18.81|19.1|18.74|222
1587121200000|2020-04-17 11:00:00|19.12|18.76|19|18.64|19.15|18.79|18.97|18.61|172
1587124800000|2020-04-17 12:00:00|19.01|18.65|19.13|18.77|19.13|18.77|19|18.64|156
1587128400000|2020-04-17 13:00:00|19.12|18.76|19.08|18.72|19.13|18.77|18.9|18.54|306
1587132000000|2020-04-17 14:00:00|19.07|18.71|18.98|18.62|19.13|18.77|18.96|18.6|188
1587135600000|2020-04-17 15:00:00|18.97|18.61|19.07|18.71|19.07|18.71|18.96|18.6|190
1587139200000|2020-04-17 16:00:00|19.06|18.7|19.07|18.71|19.1|18.74|19.04|18.68|180
1587142800000|2020-04-17 17:00:00|19.06|18.7|19.06|18.7|19.1|18.74|19.03|18.67|175
1587146400000|2020-04-17 18:00:00|19.05|18.69|19.06|18.7|19.09|18.73|19|18.64|182
1587150000000|2020-04-17 19:00:00|19.07|18.71|19.14|18.78|19.16|18.8|19.06|18.7|244
1587153600000|2020-04-17 20:00:00|19.15|18.79|19.15|18.79|19.18|18.82|19.11|18.75|310
1587193200000|2020-04-18 07:00:00|19.21|18.85|19.25|18.89|19.26|18.9|19.18|18.82|105
1587196800000|2020-04-18 08:00:00|19.24|18.88|19.21|18.85|19.26|18.9|19.2|18.84|100
1587200400000|2020-04-18 09:00:00|19.22|18.86|19.18|18.82|19.23|18.87|19.18|18.82|55
1587204000000|2020-04-18 10:00:00|19.17|18.81|19.18|18.82|19.19|18.83|19.05|18.69|118
1587207600000|2020-04-18 11:00:00|19.17|18.81|19.27|18.91|19.29|18.93|19.17|18.81|79
1587211200000|2020-04-18 12:00:00|19.26|18.9|19.38|19.02|19.46|19.1|19.2|18.84|298
1587214800000|2020-04-18 13:00:00|19.39|19.03|19.64|19.28|19.69|19.33|19.37|19.01|584
1587218400000|2020-04-18 14:00:00|19.65|19.29|19.62|19.26|19.7|19.34|19.53|19.17|239
1587222000000|2020-04-18 15:00:00|19.63|19.27|19.64|19.28|19.65|19.29|19.59|19.23|156
1587225600000|2020-04-18 16:00:00|19.65|19.29|19.53|19.17|19.66|19.3|19.45|19.09|263
1587229200000|2020-04-18 17:00:00|19.54|19.18|19.54|19.18|19.57|19.21|19.48|19.12|153
1587232800000|2020-04-18 18:00:00|19.55|19.19|19.53|19.17|19.57|19.21|19.52|19.16|95
1587236400000|2020-04-18 19:00:00|19.54|19.18|19.57|19.21|19.6|19.24|19.53|19.17|128
1587240000000|2020-04-18 20:00:00|19.56|19.2|19.55|19.19|19.6|19.24|19.53|19.17|172
1587243600000|2020-04-18 21:00:00|19.56|19.2|19.57|19.21|19.59|19.23|19.55|19.19|138
1587247200000|2020-04-18 22:00:00|19.58|19.22|19.77|19.41|19.92|19.56|19.57|19.21|226
1587250800000|2020-04-18 23:00:00|19.78|19.42|19.74|19.38|19.85|19.49|19.64|19.28|230
1587254400000|2020-04-19 00:00:00|19.75|19.39|19.64|19.28|19.78|19.42|19.53|19.17|344
1587258000000|2020-04-19 01:00:00|19.63|19.27|19.66|19.3|19.67|19.31|19.57|19.21|246
1587261600000|2020-04-19 02:00:00|19.65|19.29|19.71|19.35|19.76|19.4|19.65|19.29|131
1587265200000|2020-04-19 03:00:00|19.72|19.36|19.71|19.35|19.83|19.47|19.63|19.27|253
1587268800000|2020-04-19 04:00:00|19.7|19.34|19.67|19.31|19.82|19.46|19.65|19.29|233
1587272400000|2020-04-19 05:00:00|19.66|19.3|19.41|19.05|19.69|19.33|19.34|18.98|412
1587276000000|2020-04-19 06:00:00|19.4|19.04|19.45|19.09|19.5|19.14|19.36|19|271
1587279600000|2020-04-19 07:00:00|19.44|19.08|19.4|19.04|19.48|19.12|19.36|19|203
1587283200000|2020-04-19 08:00:00|19.39|19.03|19.37|19.01|19.41|19.05|19.34|18.98|128
1587286800000|2020-04-19 09:00:00|19.36|19|19.46|19.1|19.47|19.11|19.33|18.97|177
1587290400000|2020-04-19 10:00:00|19.45|19.09|19.46|19.1|19.53|19.17|19.43|19.07|134
1587294000000|2020-04-19 11:00:00|19.45|19.09|19.46|19.1|19.46|19.1|19.35|18.99|135
1587297600000|2020-04-19 12:00:00|19.45|19.09|19.43|19.07|19.48|19.12|19.38|19.02|194
1587301200000|2020-04-19 13:00:00|19.42|19.06|19.18|18.82|19.42|19.06|19.11|18.75|245
1587304800000|2020-04-19 14:00:00|19.17|18.81|19.21|18.85|19.22|18.86|18.99|18.63|385
1587308400000|2020-04-19 15:00:00|19.22|18.86|19.18|18.82|19.24|18.88|19.14|18.78|165
1587312000000|2020-04-19 16:00:00|19.17|18.81|19.24|18.88|19.26|18.9|19.09|18.73|273
1587315600000|2020-04-19 17:00:00|19.25|18.89|19.35|18.99|19.38|19.02|19.23|18.87|243
1587319200000|2020-04-19 18:00:00|19.36|19|19.31|18.95|19.37|19.01|19.27|18.91|169
1587322800000|2020-04-19 19:00:00|19.32|18.96|19.3|18.94|19.33|18.97|19.23|18.87|133
1587326400000|2020-04-19 20:00:00|19.31|18.95|19.27|18.91|19.31|18.95|19.23|18.87|177
1587330000000|2020-04-19 21:00:00|19.28|18.92|19.39|19.03|19.4|19.04|19.26|18.9|252
1587333600000|2020-04-19 22:00:00|19.4|19.04|19.37|19.01|19.4|19.04|19.27|18.91|223
1587337200000|2020-04-19 23:00:00|19.39|19.03|19.1|18.74|19.41|19.05|19.09|18.73|254
1587340800000|2020-04-20 00:00:00|19.11|18.75|19.49|19.13|19.56|19.2|19.05|18.69|481
1587344400000|2020-04-20 01:00:00|19.5|19.14|19.51|19.15|19.53|19.17|19.39|19.03|120
1587348000000|2020-04-20 02:00:00|19.52|19.16|19.57|19.21|19.61|19.25|19.45|19.09|133
1587351600000|2020-04-20 03:00:00|19.58|19.22|19.51|19.15|19.62|19.26|19.39|19.03|310
1587355200000|2020-04-20 04:00:00|19.52|19.16|19.5|19.14|19.66|19.3|19.48|19.12|282
1587358800000|2020-04-20 05:00:00|19.51|19.15|19.54|19.18|19.57|19.21|19.44|19.08|214
1587362400000|2020-04-20 06:00:00|19.53|19.17|19.45|19.09|19.58|19.22|19.4|19.04|242
1587366000000|2020-04-20 07:00:00|19.46|19.1|19.47|19.11|19.53|19.17|19.42|19.06|148
1587369600000|2020-04-20 08:00:00|19.46|19.1|19.34|18.98|19.47|19.11|19.28|18.92|207
1587373200000|2020-04-20 09:00:00|19.35|18.99|19.3|18.94|19.37|19.01|19.26|18.9|204
1587376800000|2020-04-20 10:00:00|19.29|18.93|19.16|18.8|19.29|18.93|19.03|18.67|313
1587380400000|2020-04-20 11:00:00|19.15|18.79|18.9|18.54|19.18|18.82|18.86|18.5|412
1587384000000|2020-04-20 12:00:00|18.89|18.53|19.11|18.75|19.18|18.82|18.78|18.42|438
1587387600000|2020-04-20 13:00:00|19.12|18.76|19.08|18.72|19.16|18.8|19.05|18.69|233
1587391200000|2020-04-20 14:00:00|19.07|18.71|19.15|18.79|19.18|18.82|19.03|18.67|307
1587394800000|2020-04-20 15:00:00|19.16|18.8|19.13|18.77|19.2|18.84|19.11|18.75|202
1587398400000|2020-04-20 16:00:00|19.12|18.76|19.07|18.71|19.18|18.82|19.01|18.65|210
1587402000000|2020-04-20 17:00:00|19.06|18.7|18.63|18.27|19.06|18.7|18.6|18.24|682
1587405600000|2020-04-20 18:00:00|18.62|18.26|18.61|18.25|18.81|18.45|18.55|18.19|677
1587409200000|2020-04-20 19:00:00|18.62|18.26|18.05|17.69|18.65|18.29|18.01|17.65|676
1587412800000|2020-04-20 20:00:00|18.04|17.68|18.43|18.07|18.44|18.08|18.01|17.65|615
1587416400000|2020-04-20 21:00:00|18.44|18.08|18.29|17.93|18.51|18.15|18.29|17.93|364
1587420000000|2020-04-20 22:00:00|18.28|17.92|18.49|18.13|18.53|18.17|18.28|17.92|512
1587423600000|2020-04-20 23:00:00|18.5|18.14|18.36|18|18.5|18.14|18.29|17.93|489
1587427200000|2020-04-21 00:00:00|18.35|17.99|18.51|18.15|18.71|18.35|18.31|17.95|681
1587430800000|2020-04-21 01:00:00|18.52|18.16|18.54|18.18|18.63|18.27|18.51|18.15|325
1587434400000|2020-04-21 02:00:00|18.55|18.19|18.39|18.03|18.58|18.22|18.37|18.01|303
1587438000000|2020-04-21 03:00:00|18.38|18.02|18.46|18.1|18.53|18.17|18.38|18.02|201
1587441600000|2020-04-21 04:00:00|18.45|18.09|18.46|18.1|18.53|18.17|18.39|18.03|230
1587445200000|2020-04-21 05:00:00|18.47|18.11|18.65|18.29|18.66|18.3|18.45|18.09|191
1587448800000|2020-04-21 06:00:00|18.66|18.3|18.6|18.24|18.72|18.36|18.59|18.23|153
1587452400000|2020-04-21 07:00:00|18.59|18.23|18.67|18.31|18.69|18.33|18.55|18.19|242
1587456000000|2020-04-21 08:00:00|18.68|18.32|18.55|18.19|18.69|18.33|18.5|18.14|157
1587459600000|2020-04-21 09:00:00|18.56|18.2|18.46|18.1|18.57|18.21|18.33|17.97|228
1587463200000|2020-04-21 10:00:00|18.45|18.09|18.46|18.1|18.51|18.15|18.44|18.08|192
1587466800000|2020-04-21 11:00:00|18.47|18.11|18.46|18.1|18.53|18.17|18.37|18.01|229
1587470400000|2020-04-21 12:00:00|18.45|18.09|18.51|18.15|18.6|18.24|18.44|18.08|177
1587474000000|2020-04-21 13:00:00|18.52|18.16|18.6|18.24|18.6|18.24|18.46|18.1|230
1587477600000|2020-04-21 14:00:00|18.61|18.25|18.55|18.19|18.74|18.38|18.55|18.19|249
1587481200000|2020-04-21 15:00:00|18.56|18.2|18.59|18.23|18.63|18.27|18.48|18.12|272
1587484800000|2020-04-21 16:00:00|18.58|18.22|18.57|18.21|18.59|18.23|18.49|18.13|158
1587488400000|2020-04-21 17:00:00|18.58|18.22|18.78|18.42|18.85|18.49|18.46|18.1|451
1587492000000|2020-04-21 18:00:00|18.77|18.41|18.69|18.33|18.77|18.41|18.61|18.25|237
1587495600000|2020-04-21 19:00:00|18.7|18.34|18.59|18.23|18.74|18.38|18.59|18.23|206
1587499200000|2020-04-21 20:00:00|18.58|18.22|18.64|18.28|18.64|18.28|18.53|18.17|127
1587502800000|2020-04-21 21:00:00|18.65|18.29|18.67|18.31|18.7|18.34|18.61|18.25|147
1587506400000|2020-04-21 22:00:00|18.68|18.32|18.7|18.34|18.7|18.34|18.66|18.3|129
1587510000000|2020-04-21 23:00:00|18.71|18.35|18.54|18.18|18.71|18.35|18.5|18.14|169
1587513600000|2020-04-22 00:00:00|18.53|18.17|18.51|18.15|18.6|18.24|18.48|18.12|259
1587517200000|2020-04-22 01:00:00|18.5|18.14|18.53|18.17|18.54|18.18|18.4|18.04|206
1587520800000|2020-04-22 02:00:00|18.54|18.18|18.66|18.3|18.67|18.31|18.51|18.15|131
1587524400000|2020-04-22 03:00:00|18.65|18.29|18.55|18.19|18.65|18.29|18.53|18.17|123
1587528000000|2020-04-22 04:00:00|18.56|18.2|18.56|18.2|18.61|18.25|18.52|18.16|113
1587531600000|2020-04-22 05:00:00|18.57|18.21|18.7|18.34|18.71|18.35|18.53|18.17|128
1587535200000|2020-04-22 06:00:00|18.71|18.35|18.72|18.36|18.73|18.37|18.63|18.27|156
1587538800000|2020-04-22 07:00:00|18.71|18.35|18.79|18.43|18.83|18.47|18.69|18.33|174
1587542400000|2020-04-22 08:00:00|18.8|18.44|18.76|18.4|18.81|18.45|18.72|18.36|211
1587546000000|2020-04-22 09:00:00|18.77|18.41|18.76|18.4|18.79|18.43|18.72|18.36|96
1587549600000|2020-04-22 10:00:00|18.77|18.41|18.74|18.38|18.77|18.41|18.69|18.33|102
1587553200000|2020-04-22 11:00:00|18.73|18.37|18.78|18.42|18.78|18.42|18.73|18.37|78
1587556800000|2020-04-22 12:00:00|18.79|18.43|18.76|18.4|18.8|18.44|18.7|18.34|142
1587560400000|2020-04-22 13:00:00|18.77|18.41|18.97|18.61|19.07|18.71|18.74|18.38|423
1587564000000|2020-04-22 14:00:00|18.98|18.62|19.03|18.67|19.13|18.77|18.94|18.58|336
1587567600000|2020-04-22 15:00:00|19.04|18.68|19.03|18.67|19.06|18.7|18.94|18.58|238
1587571200000|2020-04-22 16:00:00|19.04|18.68|18.99|18.63|19.17|18.81|18.97|18.61|274
1587574800000|2020-04-22 17:00:00|19|18.64|18.94|18.58|19.03|18.67|18.93|18.57|177
1587578400000|2020-04-22 18:00:00|18.95|18.59|18.99|18.63|19.02|18.66|18.93|18.57|249
1587582000000|2020-04-22 19:00:00|18.98|18.62|18.96|18.6|19.03|18.67|18.96|18.6|181
1587585600000|2020-04-22 20:00:00|18.95|18.59|18.98|18.62|19.02|18.66|18.94|18.58|332
1587589200000|2020-04-22 21:00:00|18.99|18.63|18.91|18.55|19.01|18.65|18.91|18.55|193
1587592800000|2020-04-22 22:00:00|18.92|18.56|18.99|18.63|19.01|18.65|18.9|18.54|174
1587596400000|2020-04-22 23:00:00|19|18.64|19.01|18.65|19.04|18.68|18.98|18.62|161
1587600000000|2020-04-23 00:00:00|19.02|18.66|18.97|18.61|19.03|18.67|18.93|18.57|166
1587603600000|2020-04-23 01:00:00|18.98|18.62|19.22|18.86|19.29|18.93|18.97|18.61|244
1587607200000|2020-04-23 02:00:00|19.23|18.87|19.09|18.73|19.26|18.9|19.09|18.73|201
1587610800000|2020-04-23 03:00:00|19.08|18.72|19.01|18.65|19.12|18.76|19|18.64|158
1587614400000|2020-04-23 04:00:00|19|18.64|19.03|18.67|19.03|18.67|18.94|18.58|134
1587618000000|2020-04-23 05:00:00|19.02|18.66|18.93|18.57|19.05|18.69|18.91|18.55|132
1587621600000|2020-04-23 06:00:00|18.92|18.56|18.79|18.43|18.92|18.56|18.75|18.39|257
1587625200000|2020-04-23 07:00:00|18.78|18.42|18.81|18.45|18.87|18.51|18.77|18.41|140
1587628800000|2020-04-23 08:00:00|18.8|18.44|18.91|18.55|18.94|18.58|18.78|18.42|158
1587632400000|2020-04-23 09:00:00|18.9|18.54|19.03|18.67|19.03|18.67|18.83|18.47|140
1587636000000|2020-04-23 10:00:00|19.02|18.66|18.91|18.55|19.1|18.74|18.91|18.55|214
1587639600000|2020-04-23 11:00:00|18.9|18.54|19.17|18.81|19.19|18.83|18.9|18.54|168
1587643200000|2020-04-23 12:00:00|19.16|18.8|19.21|18.85|19.27|18.91|19.11|18.75|232
1587646800000|2020-04-23 13:00:00|19.22|18.86|19.61|19.25|19.66|19.3|19.13|18.77|550
1587650400000|2020-04-23 14:00:00|19.6|19.24|19.79|19.43|20.15|19.79|19.6|19.24|1066
1587654000000|2020-04-23 15:00:00|19.78|19.42|19.76|19.4|19.85|19.49|19.62|19.26|373
1587657600000|2020-04-23 16:00:00|19.77|19.41|19.57|19.21|19.89|19.53|19.56|19.2|394
1587661200000|2020-04-23 17:00:00|19.58|19.22|19.7|19.34|19.73|19.37|19.58|19.22|240
1587664800000|2020-04-23 18:00:00|19.69|19.33|19.7|19.34|19.74|19.38|19.66|19.3|188
1587668400000|2020-04-23 19:00:00|19.69|19.33|19.73|19.37|19.75|19.39|19.69|19.33|179
1587672000000|2020-04-23 20:00:00|19.74|19.38|19.7|19.34|19.78|19.42|19.7|19.34|129
1587675600000|2020-04-23 21:00:00|19.71|19.35|19.84|19.48|19.86|19.5|19.7|19.34|252
1587679200000|2020-04-23 22:00:00|19.85|19.49|19.66|19.3|19.86|19.5|19.65|19.29|242
1587682800000|2020-04-23 23:00:00|19.65|19.29|19.45|19.09|19.66|19.3|19.35|18.99|377
1587686400000|2020-04-24 00:00:00|19.46|19.1|19.54|19.18|19.58|19.22|19.43|19.07|343
1587690000000|2020-04-24 01:00:00|19.55|19.19|19.67|19.31|19.82|19.46|19.55|19.19|291
1587693600000|2020-04-24 02:00:00|19.66|19.3|19.79|19.43|19.82|19.46|19.66|19.3|218
1587697200000|2020-04-24 03:00:00|19.78|19.42|19.71|19.35|19.83|19.47|19.7|19.34|218
1587700800000|2020-04-24 04:00:00|19.72|19.36|19.74|19.38|19.77|19.41|19.66|19.3|207
1587704400000|2020-04-24 05:00:00|19.73|19.37|19.63|19.27|19.73|19.37|19.59|19.23|107
1587708000000|2020-04-24 06:00:00|19.62|19.26|19.75|19.39|19.76|19.4|19.62|19.26|158
1587711600000|2020-04-24 07:00:00|19.74|19.38|19.84|19.48|19.89|19.53|19.72|19.36|202
1587715200000|2020-04-24 08:00:00|19.85|19.49|19.79|19.43|19.88|19.52|19.64|19.28|258
1587718800000|2020-04-24 09:00:00|19.78|19.42|19.83|19.47|19.88|19.52|19.77|19.41|252
1587722400000|2020-04-24 10:00:00|19.82|19.46|19.76|19.4|19.82|19.46|19.62|19.26|227
1587726000000|2020-04-24 11:00:00|19.75|19.39|19.56|19.2|19.75|19.39|19.55|19.19|320
1587729600000|2020-04-24 12:00:00|19.55|19.19|19.64|19.28|19.68|19.32|19.5|19.14|212
1587733200000|2020-04-24 13:00:00|19.65|19.29|19.63|19.27|19.69|19.33|19.56|19.2|217
1587736800000|2020-04-24 14:00:00|19.64|19.28|19.6|19.24|19.66|19.3|19.43|19.07|313
1587740400000|2020-04-24 15:00:00|19.61|19.25|19.57|19.21|19.62|19.26|19.54|19.18|227
1587744000000|2020-04-24 16:00:00|19.58|19.22|19.64|19.28|19.64|19.28|19.51|19.15|263
1587747600000|2020-04-24 17:00:00|19.63|19.27|19.59|19.23|19.64|19.28|19.56|19.2|171
1587751200000|2020-04-24 18:00:00|19.6|19.24|19.51|19.15|19.61|19.25|19.49|19.13|232
1587754800000|2020-04-24 19:00:00|19.5|19.14|19.62|19.26|19.62|19.26|19.48|19.12|187
1587758400000|2020-04-24 20:00:00|19.61|19.25|19.5|19.14|19.67|19.31|19.49|19.13|312
1587798000000|2020-04-25 07:00:00|19.82|19.46|19.73|19.37|19.82|19.46|19.7|19.34|162
1587801600000|2020-04-25 08:00:00|19.74|19.38|19.69|19.33|19.76|19.4|19.63|19.27|169
1587805200000|2020-04-25 09:00:00|19.68|19.32|19.73|19.37|19.77|19.41|19.67|19.31|110
1587808800000|2020-04-25 10:00:00|19.72|19.36|19.75|19.39|19.77|19.41|19.64|19.28|160
1587812400000|2020-04-25 11:00:00|19.74|19.38|19.64|19.28|19.82|19.46|19.61|19.25|344
1587816000000|2020-04-25 12:00:00|19.63|19.27|19.71|19.35|19.72|19.36|19.62|19.26|215
1587819600000|2020-04-25 13:00:00|19.7|19.34|19.82|19.46|19.82|19.46|19.7|19.34|149
1587823200000|2020-04-25 14:00:00|19.83|19.47|19.79|19.43|19.83|19.47|19.71|19.35|180
1587826800000|2020-04-25 15:00:00|19.8|19.44|19.59|19.23|19.98|19.62|19.58|19.22|347
1587830400000|2020-04-25 16:00:00|19.6|19.24|19.66|19.3|19.68|19.32|19.5|19.14|284
1587834000000|2020-04-25 17:00:00|19.67|19.31|19.61|19.25|19.67|19.31|19.58|19.22|209
1587837600000|2020-04-25 18:00:00|19.6|19.24|19.57|19.21|19.62|19.26|19.56|19.2|206
1587841200000|2020-04-25 19:00:00|19.56|19.2|19.63|19.27|19.64|19.28|19.54|19.18|146
1587844800000|2020-04-25 20:00:00|19.64|19.28|19.66|19.3|19.68|19.32|19.64|19.28|61
1587848400000|2020-04-25 21:00:00|19.65|19.29|19.56|19.2|19.65|19.29|19.52|19.16|42
1587852000000|2020-04-25 22:00:00|19.57|19.21|19.61|19.25|19.64|19.28|19.56|19.2|67
1587855600000|2020-04-25 23:00:00|19.62|19.26|19.62|19.26|19.62|19.26|19.54|19.18|87
1587859200000|2020-04-26 00:00:00|19.61|19.25|19.72|19.36|19.73|19.37|19.59|19.23|181
1587862800000|2020-04-26 01:00:00|19.71|19.35|19.68|19.32|19.73|19.37|19.67|19.31|180
1587866400000|2020-04-26 02:00:00|19.67|19.31|19.7|19.34|19.74|19.38|19.65|19.29|78
1587870000000|2020-04-26 03:00:00|19.69|19.33|19.69|19.33|19.73|19.37|19.66|19.3|143
1587873600000|2020-04-26 04:00:00|19.7|19.34|19.67|19.31|19.7|19.34|19.63|19.27|104
1587877200000|2020-04-26 05:00:00|19.66|19.3|19.53|19.17|19.67|19.31|19.52|19.16|90
1587880800000|2020-04-26 06:00:00|19.52|19.16|19.6|19.24|19.61|19.25|19.51|19.15|79
1587884400000|2020-04-26 07:00:00|19.61|19.25|19.61|19.25|19.64|19.28|19.59|19.23|129
1587888000000|2020-04-26 08:00:00|19.62|19.26|19.6|19.24|19.63|19.27|19.55|19.19|97
1587891600000|2020-04-26 09:00:00|19.61|19.25|19.68|19.32|19.69|19.33|19.61|19.25|122
1587895200000|2020-04-26 10:00:00|19.69|19.33|19.76|19.4|19.8|19.44|19.65|19.29|151
1587898800000|2020-04-26 11:00:00|19.77|19.41|19.8|19.44|19.86|19.5|19.69|19.33|667
1587902400000|2020-04-26 12:00:00|19.81|19.45|19.8|19.44|19.85|19.49|19.71|19.35|378
1587906000000|2020-04-26 13:00:00|19.81|19.45|19.91|19.55|19.93|19.57|19.75|19.39|256
1587909600000|2020-04-26 14:00:00|19.92|19.56|19.74|19.38|19.96|19.6|19.71|19.35|265
1587913200000|2020-04-26 15:00:00|19.75|19.39|19.53|19.17|19.75|19.39|19.43|19.07|380
1587916800000|2020-04-26 16:00:00|19.52|19.16|19.58|19.22|19.66|19.3|19.5|19.14|189
1587920400000|2020-04-26 17:00:00|19.59|19.23|19.61|19.25|19.62|19.26|19.55|19.19|135
1587924000000|2020-04-26 18:00:00|19.6|19.24|19.72|19.36|19.74|19.38|19.58|19.22|131
1587927600000|2020-04-26 19:00:00|19.71|19.35|19.73|19.37|19.75|19.39|19.65|19.29|129
1587931200000|2020-04-26 20:00:00|19.74|19.38|19.8|19.44|19.8|19.44|19.73|19.37|101
1587934800000|2020-04-26 21:00:00|19.81|19.45|19.83|19.47|19.85|19.49|19.8|19.44|67
1587938400000|2020-04-26 22:00:00|19.82|19.46|19.76|19.4|19.85|19.49|19.73|19.37|177
1587942000000|2020-04-26 23:00:00|19.75|19.39|19.84|19.48|19.93|19.57|19.75|19.39|193
1587945600000|2020-04-27 00:00:00|19.83|19.47|19.99|19.63|20.04|19.68|19.83|19.47|382
1587949200000|2020-04-27 01:00:00|20|19.64|19.97|19.61|20.16|19.8|19.91|19.55|448
1587952800000|2020-04-27 02:00:00|19.96|19.6|20|19.64|20.02|19.66|19.92|19.56|189
1587956400000|2020-04-27 03:00:00|20.01|19.65|20.03|19.67|20.09|19.73|19.99|19.63|181
1587960000000|2020-04-27 04:00:00|20.02|19.66|20.07|19.71|20.08|19.72|19.97|19.61|116
1587963600000|2020-04-27 05:00:00|20.08|19.72|19.94|19.58|20.1|19.74|19.92|19.56|147
1587967200000|2020-04-27 06:00:00|19.93|19.57|19.78|19.42|19.97|19.61|19.77|19.41|168
1587970800000|2020-04-27 07:00:00|19.77|19.41|19.92|19.56|19.93|19.57|19.74|19.38|138
1587974400000|2020-04-27 08:00:00|19.91|19.55|19.88|19.52|19.94|19.58|19.82|19.46|150
1587978000000|2020-04-27 09:00:00|19.87|19.51|19.91|19.55|19.94|19.58|19.82|19.46|125
1587981600000|2020-04-27 10:00:00|19.9|19.54|19.87|19.51|19.94|19.58|19.82|19.46|106
1587985200000|2020-04-27 11:00:00|19.86|19.5|19.95|19.59|19.95|19.59|19.85|19.49|128
1587988800000|2020-04-27 12:00:00|19.96|19.6|19.92|19.56|19.96|19.6|19.85|19.49|137
1587992400000|2020-04-27 13:00:00|19.93|19.57|19.84|19.48|19.95|19.59|19.66|19.3|238
1587996000000|2020-04-27 14:00:00|19.83|19.47|19.71|19.35|19.84|19.48|19.63|19.27|291
1587999600000|2020-04-27 15:00:00|19.7|19.34|19.72|19.36|19.77|19.41|19.67|19.31|172
1588003200000|2020-04-27 16:00:00|19.71|19.35|19.7|19.34|19.76|19.4|19.65|19.29|133
1588006800000|2020-04-27 17:00:00|19.71|19.35|19.68|19.32|19.71|19.35|19.62|19.26|140
1588010400000|2020-04-27 18:00:00|19.69|19.33|19.73|19.37|19.73|19.37|19.67|19.31|105
1588014000000|2020-04-27 19:00:00|19.72|19.36|19.72|19.36|19.75|19.39|19.69|19.33|167
1588017600000|2020-04-27 20:00:00|19.73|19.37|19.69|19.33|19.73|19.37|19.68|19.32|119
1588021200000|2020-04-27 21:00:00|19.7|19.34|19.77|19.41|19.79|19.43|19.69|19.33|118
1588024800000|2020-04-27 22:00:00|19.76|19.4|19.96|19.6|19.96|19.6|19.72|19.36|183
1588028400000|2020-04-27 23:00:00|19.97|19.61|19.96|19.6|19.97|19.61|19.87|19.51|158
1588032000000|2020-04-28 00:00:00|19.95|19.59|19.87|19.51|19.95|19.59|19.83|19.47|147
1588035600000|2020-04-28 01:00:00|19.88|19.52|19.74|19.38|19.9|19.54|19.74|19.38|131
1588039200000|2020-04-28 02:00:00|19.73|19.37|19.86|19.5|19.91|19.55|19.67|19.31|221
1588042800000|2020-04-28 03:00:00|19.87|19.51|19.86|19.5|19.89|19.53|19.81|19.45|142
1588046400000|2020-04-28 04:00:00|19.87|19.51|19.84|19.48|19.88|19.52|19.69|19.33|166
1588050000000|2020-04-28 05:00:00|19.85|19.49|19.91|19.55|19.92|19.56|19.79|19.43|129
1588053600000|2020-04-28 06:00:00|19.9|19.54|19.93|19.57|19.94|19.58|19.86|19.5|104
1588057200000|2020-04-28 07:00:00|19.92|19.56|19.92|19.56|19.94|19.58|19.87|19.51|73
1588060800000|2020-04-28 08:00:00|19.93|19.57|19.89|19.53|19.93|19.57|19.85|19.49|147
1588064400000|2020-04-28 09:00:00|19.88|19.52|20.77|20.41|20.88|20.52|19.88|19.52|663
1588068000000|2020-04-28 10:00:00|20.76|20.4|21.1|20.74|21.2|20.84|20.63|20.27|525
1588071600000|2020-04-28 11:00:00|21.11|20.75|20.95|20.59|21.16|20.8|20.95|20.59|291
1588075200000|2020-04-28 12:00:00|20.96|20.6|21.1|20.74|21.18|20.82|20.95|20.59|312
1588078800000|2020-04-28 13:00:00|21.09|20.73|21.06|20.7|21.17|20.81|21.01|20.65|217
1588082400000|2020-04-28 14:00:00|21.05|20.69|20.72|20.36|21.07|20.71|20.72|20.36|306
1588086000000|2020-04-28 15:00:00|20.71|20.35|20.9|20.54|20.95|20.59|20.69|20.33|267
1588089600000|2020-04-28 16:00:00|20.91|20.55|20.99|20.63|21.04|20.68|20.91|20.55|292
1588093200000|2020-04-28 17:00:00|21|20.64|21.06|20.7|21.06|20.7|20.86|20.5|231
1588096800000|2020-04-28 18:00:00|21.08|20.72|21.51|21.15|21.57|21.21|21.05|20.69|569
1588100400000|2020-04-28 19:00:00|21.5|21.14|21.35|20.99|21.56|21.2|21.33|20.97|260
1588104000000|2020-04-28 20:00:00|21.36|21|21.43|21.07|21.51|21.15|21.27|20.91|205
1588107600000|2020-04-28 21:00:00|21.42|21.06|21.57|21.21|21.57|21.21|21.38|21.02|158
1588111200000|2020-04-28 22:00:00|21.56|21.2|21.71|21.35|21.71|21.35|21.49|21.13|213
1588114800000|2020-04-28 23:00:00|21.72|21.36|21.65|21.29|22.02|21.66|21.65|21.29|496
1588118400000|2020-04-29 00:00:00|21.64|21.28|21.61|21.25|21.76|21.4|21.6|21.24|212
1588122000000|2020-04-29 01:00:00|21.6|21.24|21.81|21.45|21.86|21.5|21.6|21.24|199
1588125600000|2020-04-29 02:00:00|21.82|21.46|21.74|21.38|22.06|21.7|21.69|21.33|549
1588129200000|2020-04-29 03:00:00|21.75|21.39|21.76|21.4|21.8|21.44|21.67|21.31|226
1588132800000|2020-04-29 04:00:00|21.75|21.39|21.75|21.39|21.77|21.41|21.64|21.28|148
1588136400000|2020-04-29 05:00:00|21.76|21.4|21.76|21.4|21.8|21.44|21.66|21.3|263
1588140000000|2020-04-29 06:00:00|21.75|21.39|21.82|21.46|21.89|21.53|21.7|21.34|469
1588143600000|2020-04-29 07:00:00|21.81|21.45|21.72|21.36|21.83|21.47|21.63|21.27|336
1588147200000|2020-04-29 08:00:00|21.73|21.37|21.69|21.33|21.77|21.41|21.63|21.27|150
1588150800000|2020-04-29 09:00:00|21.7|21.34|21.73|21.37|21.8|21.44|21.68|21.32|192
1588154400000|2020-04-29 10:00:00|21.72|21.36|21.89|21.53|21.91|21.55|21.68|21.32|476
1588158000000|2020-04-29 11:00:00|21.9|21.54|22.17|21.81|22.23|21.87|21.89|21.53|481
1588161600000|2020-04-29 12:00:00|22.18|21.82|22.48|22.12|22.52|22.16|22.16|21.8|463
1588165200000|2020-04-29 13:00:00|22.49|22.13|22.17|21.81|22.7|22.34|22.08|21.72|997
1588168800000|2020-04-29 14:00:00|22.16|21.8|22.38|22.02|22.41|22.05|22.07|21.71|440
1588172400000|2020-04-29 15:00:00|22.39|22.03|22.47|22.11|22.49|22.13|22.23|21.87|401
1588176000000|2020-04-29 16:00:00|22.48|22.12|22.77|22.41|23.27|22.91|22.43|22.07|1525
1588179600000|2020-04-29 17:00:00|22.76|22.4|22.79|22.43|23.29|22.93|22.65|22.29|1420
1588183200000|2020-04-29 18:00:00|22.78|22.42|22.63|22.27|22.8|22.44|22.46|22.1|942
1588186800000|2020-04-29 19:00:00|22.64|22.28|22.96|22.6|23.01|22.65|22.64|22.28|429
1588190400000|2020-04-29 20:00:00|22.97|22.61|23.04|22.68|23.04|22.68|22.86|22.5|400
1588194000000|2020-04-29 21:00:00|23.03|22.67|22.97|22.61|23.04|22.68|22.78|22.42|443
1588197600000|2020-04-29 22:00:00|22.96|22.6|22.86|22.5|22.96|22.6|22.64|22.28|511
1588201200000|2020-04-29 23:00:00|22.87|22.51|22.85|22.49|22.94|22.58|22.76|22.4|397
1588204800000|2020-04-30 00:00:00|22.86|22.5|22.94|22.58|22.96|22.6|22.74|22.38|401
1588208400000|2020-04-30 01:00:00|22.93|22.57|23.03|22.67|23.08|22.72|22.91|22.55|328
1588212000000|2020-04-30 02:00:00|23.02|22.66|23.2|22.84|23.23|22.87|22.92|22.56|363
1588215600000|2020-04-30 03:00:00|23.21|22.85|23.76|23.4|23.77|23.41|23.03|22.67|1131
1588219200000|2020-04-30 04:00:00|23.75|23.39|23.4|23.04|23.75|23.39|23.12|22.76|926
1588222800000|2020-04-30 05:00:00|23.41|23.05|23.69|23.33|23.74|23.38|23.4|23.04|510
1588226400000|2020-04-30 06:00:00|23.68|23.32|23.45|23.09|23.76|23.4|23.4|23.04|631
1588230000000|2020-04-30 07:00:00|23.44|23.08|23.03|22.67|23.48|23.12|22.88|22.52|885
1588233600000|2020-04-30 08:00:00|23.04|22.68|22.34|21.98|23.1|22.74|22.28|21.92|612
1588237200000|2020-04-30 09:00:00|22.35|21.99|21.55|21.19|22.37|22.01|21.42|21.06|1987
1588240800000|2020-04-30 10:00:00|21.54|21.18|22.15|21.79|22.17|21.81|21.23|20.87|1355
1588244400000|2020-04-30 11:00:00|22.16|21.8|21.95|21.59|22.37|22.01|21.95|21.59|919
1588248000000|2020-04-30 12:00:00|21.94|21.58|21.73|21.37|22.15|21.79|21.57|21.21|741
1588251600000|2020-04-30 13:00:00|21.72|21.36|22.03|21.67|22.03|21.67|21.68|21.32|625
1588255200000|2020-04-30 14:00:00|22.04|21.68|21.99|21.63|22.11|21.75|21.86|21.5|431
1588258800000|2020-04-30 15:00:00|22|21.64|21.78|21.42|22.07|21.71|21.67|21.31|448
1588262400000|2020-04-30 16:00:00|21.77|21.41|21.63|21.27|21.89|21.53|21.37|21.01|682
1588266000000|2020-04-30 17:00:00|21.62|21.26|21.32|20.96|21.64|21.28|21.01|20.65|1178
1588269600000|2020-04-30 18:00:00|21.33|20.97|21.51|21.15|21.65|21.29|21.32|20.96|822
1588273200000|2020-04-30 19:00:00|21.52|21.16|21.79|21.43|21.84|21.48|21.5|21.14|559
1588276800000|2020-04-30 20:00:00|21.78|21.42|21.65|21.29|21.89|21.53|21.53|21.17|707
1588280400000|2020-04-30 21:00:00|21.64|21.28|21.56|21.2|21.69|21.33|21.55|21.19|251
1588284000000|2020-04-30 22:00:00|21.57|21.21|21.7|21.34|21.7|21.34|21.43|21.07|476
1588287600000|2020-04-30 23:00:00|21.71|21.35|21.32|20.96|21.72|21.36|21.23|20.87|645
1588291200000|2020-05-01 00:00:00|21.31|20.95|21.57|21.21|21.61|21.25|21.31|20.95|609
1588294800000|2020-05-01 01:00:00|21.58|21.22|21.46|21.1|21.6|21.24|21.43|21.07|365
1588298400000|2020-05-01 02:00:00|21.45|21.09|21.55|21.19|21.58|21.22|21.44|21.08|393
1588302000000|2020-05-01 03:00:00|21.56|21.2|21.51|21.15|21.58|21.22|21.45|21.09|328
1588305600000|2020-05-01 04:00:00|21.52|21.16|21.93|21.57|21.98|21.62|21.52|21.16|371
1588309200000|2020-05-01 05:00:00|21.94|21.58|22.12|21.76|22.34|21.98|21.88|21.52|429
1588312800000|2020-05-01 06:00:00|22.11|21.75|22.07|21.71|22.23|21.87|21.97|21.61|260
1588316400000|2020-05-01 07:00:00|22.08|21.72|22.16|21.8|22.18|21.82|22|21.64|281
1588320000000|2020-05-01 08:00:00|22.15|21.79|22.14|21.78|22.21|21.85|22.03|21.67|253
1588323600000|2020-05-01 09:00:00|22.15|21.79|22.45|22.09|22.46|22.1|22.14|21.78|287
1588327200000|2020-05-01 10:00:00|22.46|22.1|22.56|22.2|22.62|22.26|22.37|22.01|445
1588330800000|2020-05-01 11:00:00|22.57|22.21|22.36|22|22.57|22.21|22.26|21.9|490
1588334400000|2020-05-01 12:00:00|22.35|21.99|22|21.64|22.38|22.02|21.84|21.48|744
1588338000000|2020-05-01 13:00:00|22.01|21.65|21.9|21.54|22.12|21.76|21.88|21.52|502
1588341600000|2020-05-01 14:00:00|21.91|21.55|22.01|21.65|22.04|21.68|21.77|21.41|470
1588345200000|2020-05-01 15:00:00|22|21.64|21.76|21.4|22.1|21.74|21.76|21.4|425
1588348800000|2020-05-01 16:00:00|21.75|21.39|21.8|21.44|21.87|21.51|21.59|21.23|630
1588352400000|2020-05-01 17:00:00|21.79|21.43|21.86|21.5|21.88|21.52|21.73|21.37|389
1588356000000|2020-05-01 18:00:00|21.87|21.51|21.75|21.39|21.97|21.61|21.75|21.39|317
1588359600000|2020-05-01 19:00:00|21.74|21.38|21.7|21.34|21.77|21.41|21.64|21.28|231
1588363200000|2020-05-01 20:00:00|21.71|21.35|21.82|21.46|21.83|21.47|21.54|21.18|300
1588402800000|2020-05-02 07:00:00|21.96|21.6|21.83|21.47|21.96|21.6|21.79|21.43|216
1588406400000|2020-05-02 08:00:00|21.82|21.46|21.78|21.42|21.88|21.52|21.74|21.38|301
1588410000000|2020-05-02 09:00:00|21.79|21.43|21.94|21.58|21.95|21.59|21.78|21.42|207
1588413600000|2020-05-02 10:00:00|21.95|21.59|21.99|21.63|22.01|21.65|21.91|21.55|203
1588417200000|2020-05-02 11:00:00|22|21.64|22|21.64|22.13|21.77|21.99|21.63|243
1588420800000|2020-05-02 12:00:00|21.99|21.63|22.11|21.75|22.2|21.84|21.99|21.63|300
1588424400000|2020-05-02 13:00:00|22.1|21.74|22.63|22.27|22.64|22.28|22.1|21.74|318
1588428000000|2020-05-02 14:00:00|22.64|22.28|22.4|22.04|22.68|22.32|22.37|22.01|335
1588431600000|2020-05-02 15:00:00|22.39|22.03|22.59|22.23|22.61|22.25|22.38|22.02|322
1588435200000|2020-05-02 16:00:00|22.58|22.22|22.67|22.31|22.75|22.39|22.53|22.17|425
1588438800000|2020-05-02 17:00:00|22.68|22.32|22.69|22.33|22.76|22.4|22.6|22.24|288
1588442400000|2020-05-02 18:00:00|22.68|22.32|22.37|22.01|22.68|22.32|22.19|21.83|674
1588446000000|2020-05-02 19:00:00|22.36|22|22.4|22.04|22.42|22.06|22.27|21.91|287
1588449600000|2020-05-02 20:00:00|22.41|22.05|22.58|22.22|22.58|22.22|22.36|22|332
1588453200000|2020-05-02 21:00:00|22.57|22.21|22.56|22.2|22.58|22.22|22.46|22.1|230
1588456800000|2020-05-02 22:00:00|22.57|22.21|22.55|22.19|22.58|22.22|22.46|22.1|226
1588460400000|2020-05-02 23:00:00|22.54|22.18|22.57|22.21|22.6|22.24|22.49|22.13|305
1588464000000|2020-05-03 00:00:00|22.58|22.22|22.75|22.39|22.81|22.45|22.52|22.16|506
1588467600000|2020-05-03 01:00:00|22.76|22.4|22.7|22.34|22.86|22.5|22.64|22.28|485
1588471200000|2020-05-03 02:00:00|22.69|22.33|22.67|22.31|22.76|22.4|22.66|22.3|273
1588474800000|2020-05-03 03:00:00|22.68|22.32|22.79|22.43|22.83|22.47|22.68|22.32|206
1588478400000|2020-05-03 04:00:00|22.8|22.44|22.65|22.29|22.82|22.46|22.65|22.29|182
1588482000000|2020-05-03 05:00:00|22.66|22.3|22.56|22.2|22.73|22.37|22.56|22.2|224
1588485600000|2020-05-03 06:00:00|22.57|22.21|22.44|22.08|22.57|22.21|22.19|21.83|435
1588489200000|2020-05-03 07:00:00|22.43|22.07|22.41|22.05|22.53|22.17|22.36|22|311
1588492800000|2020-05-03 08:00:00|22.4|22.04|22.44|22.08|22.52|22.16|22.39|22.03|195
1588496400000|2020-05-03 09:00:00|22.43|22.07|22.59|22.23|22.61|22.25|22.43|22.07|176
1588500000000|2020-05-03 10:00:00|22.6|22.24|22.42|22.06|22.63|22.27|22.38|22.02|307
1588503600000|2020-05-03 11:00:00|22.41|22.05|22.46|22.1|22.57|22.21|22.38|22.02|221
1588507200000|2020-05-03 12:00:00|22.47|22.11|22.4|22.04|22.48|22.12|22.17|21.81|550
1588510800000|2020-05-03 13:00:00|22.41|22.05|22.33|21.97|22.42|22.06|22.19|21.83|447
1588514400000|2020-05-03 14:00:00|22.32|21.96|21.87|21.51|22.33|21.97|21.87|21.51|479
1588518000000|2020-05-03 15:00:00|21.86|21.5|21.94|21.58|22.07|21.71|21.74|21.38|603
1588521600000|2020-05-03 16:00:00|21.93|21.57|22.06|21.7|22.13|21.77|21.89|21.53|343
1588525200000|2020-05-03 17:00:00|22.05|21.69|21.98|21.62|22.18|21.82|21.92|21.56|210
1588528800000|2020-05-03 18:00:00|21.97|21.61|21.99|21.63|22.1|21.74|21.95|21.59|213
1588532400000|2020-05-03 19:00:00|21.98|21.62|22.07|21.71|22.13|21.77|21.96|21.6|234
1588536000000|2020-05-03 20:00:00|22.08|21.72|22.03|21.67|22.08|21.72|21.96|21.6|286
1588539600000|2020-05-03 21:00:00|22.02|21.66|22.04|21.68|22.16|21.8|21.99|21.63|245
1588543200000|2020-05-03 22:00:00|22.05|21.69|22.16|21.8|22.31|21.95|22.05|21.69|555
1588546800000|2020-05-03 23:00:00|22.15|21.79|22.14|21.78|22.2|21.84|22.09|21.73|376
1588550400000|2020-05-04 00:00:00|22.15|21.79|21.93|21.57|22.26|21.9|21.88|21.52|517
1588554000000|2020-05-04 01:00:00|21.94|21.58|21.35|20.99|22.01|21.65|21.13|20.77|1173
1588557600000|2020-05-04 02:00:00|21.34|20.98|21.6|21.24|21.69|21.33|21.24|20.88|813
1588561200000|2020-05-04 03:00:00|21.61|21.25|21.52|21.16|21.65|21.29|21.5|21.14|344
1588564800000|2020-05-04 04:00:00|21.51|21.15|21.39|21.03|21.55|21.19|21.29|20.93|587
1588568400000|2020-05-04 05:00:00|21.4|21.04|21.14|20.78|21.42|21.06|20.92|20.56|805
1588572000000|2020-05-04 06:00:00|21.15|20.79|21.27|20.91|21.31|20.95|21.14|20.78|367
1588575600000|2020-05-04 07:00:00|21.26|20.9|21.34|20.98|21.34|20.98|21.12|20.76|334
1588579200000|2020-05-04 08:00:00|21.33|20.97|21.45|21.09|21.51|21.15|21.33|20.97|317
1588582800000|2020-05-04 09:00:00|21.44|21.08|21.21|20.85|21.46|21.1|21.18|20.82|293
1588586400000|2020-05-04 10:00:00|21.2|20.84|21.31|20.95|21.43|21.07|21.2|20.84|313
1588590000000|2020-05-04 11:00:00|21.32|20.96|21.4|21.04|21.44|21.08|21.22|20.86|285
1588593600000|2020-05-04 12:00:00|21.41|21.05|21.72|21.36|21.97|21.61|21.29|20.93|589
1588597200000|2020-05-04 13:00:00|21.73|21.37|22.13|21.77|22.14|21.78|21.73|21.37|434
1588600800000|2020-05-04 14:00:00|22.12|21.76|21.9|21.54|22.16|21.8|21.88|21.52|354
1588604400000|2020-05-04 15:00:00|21.91|21.55|22.04|21.68|22.05|21.69|21.89|21.53|260
1588608000000|2020-05-04 16:00:00|22.05|21.69|21.98|21.62|22.09|21.73|21.83|21.47|339
1588611600000|2020-05-04 17:00:00|21.99|21.63|21.84|21.48|22.02|21.66|21.72|21.36|361
1588615200000|2020-05-04 18:00:00|21.85|21.49|21.91|21.55|21.97|21.61|21.83|21.47|208
1588618800000|2020-05-04 19:00:00|21.9|21.54|21.9|21.54|21.98|21.62|21.84|21.48|201
1588622400000|2020-05-04 20:00:00|21.91|21.55|22.1|21.74|22.13|21.77|21.89|21.53|252
1588626000000|2020-05-04 21:00:00|22.11|21.75|22.13|21.77|22.16|21.8|21.99|21.63|176
1588629600000|2020-05-04 22:00:00|22.14|21.78|21.98|21.62|22.19|21.83|21.97|21.61|185
1588633200000|2020-05-04 23:00:00|21.99|21.63|21.99|21.63|22.11|21.75|21.91|21.55|278
1588636800000|2020-05-05 00:00:00|22|21.64|22.17|21.81|22.17|21.81|22|21.64|281
1588640400000|2020-05-05 01:00:00|22.18|21.82|22.13|21.77|22.18|21.82|21.99|21.63|318
1588644000000|2020-05-05 02:00:00|22.14|21.78|22.02|21.66|22.15|21.79|21.93|21.57|385
1588647600000|2020-05-05 03:00:00|22.01|21.65|22.05|21.69|22.08|21.72|21.92|21.56|355
1588651200000|2020-05-05 04:00:00|22.06|21.7|22.3|21.94|22.41|22.05|22.05|21.69|425
1588654800000|2020-05-05 05:00:00|22.31|21.95|22.21|21.85|22.42|22.06|22.2|21.84|390
1588658400000|2020-05-05 06:00:00|22.22|21.86|22.16|21.8|22.26|21.9|22.06|21.7|297
1588662000000|2020-05-05 07:00:00|22.15|21.79|22.12|21.76|22.3|21.94|22.11|21.75|253
1588665600000|2020-05-05 08:00:00|22.11|21.75|22.17|21.81|22.19|21.83|22.02|21.66|307
1588669200000|2020-05-05 09:00:00|22.16|21.8|22.06|21.7|22.24|21.88|22.04|21.68|330
1588672800000|2020-05-05 10:00:00|22.05|21.69|21.72|21.36|22.05|21.69|21.53|21.17|745
1588676400000|2020-05-05 11:00:00|21.71|21.35|21.76|21.4|21.84|21.48|21.69|21.33|249
1588680000000|2020-05-05 12:00:00|21.75|21.39|21.78|21.42|21.8|21.44|21.68|21.32|222
1588683600000|2020-05-05 13:00:00|21.77|21.41|21.91|21.55|21.98|21.62|21.71|21.35|366
1588687200000|2020-05-05 14:00:00|21.92|21.56|21.84|21.48|21.92|21.56|21.72|21.36|401
1588690800000|2020-05-05 15:00:00|21.83|21.47|21.77|21.41|21.83|21.47|21.69|21.33|335
1588694400000|2020-05-05 16:00:00|21.76|21.4|21.82|21.46|21.9|21.54|21.71|21.35|344
1588698000000|2020-05-05 17:00:00|21.81|21.45|21.86|21.5|21.92|21.56|21.78|21.42|242
1588701600000|2020-05-05 18:00:00|21.85|21.49|21.8|21.44|21.85|21.49|21.75|21.39|162
1588705200000|2020-05-05 19:00:00|21.79|21.43|21.79|21.43|21.84|21.48|21.72|21.36|203
1588708800000|2020-05-05 20:00:00|21.78|21.42|21.86|21.5|21.9|21.54|21.78|21.42|174
1588712400000|2020-05-05 21:00:00|21.87|21.51|21.92|21.56|21.97|21.61|21.87|21.51|177
1588716000000|2020-05-05 22:00:00|21.93|21.57|21.87|21.51|21.94|21.58|21.82|21.46|219
1588719600000|2020-05-05 23:00:00|21.86|21.5|21.9|21.54|21.9|21.54|21.77|21.41|263
1588723200000|2020-05-06 00:00:00|21.91|21.55|21.73|21.37|21.91|21.55|21.69|21.33|281
1588726800000|2020-05-06 01:00:00|21.72|21.36|21.89|21.53|21.91|21.55|21.69|21.33|298
1588730400000|2020-05-06 02:00:00|21.9|21.54|21.91|21.55|21.91|21.55|21.84|21.48|180
1588734000000|2020-05-06 03:00:00|21.9|21.54|21.95|21.59|22.1|21.74|21.9|21.54|397
1588737600000|2020-05-06 04:00:00|21.96|21.6|22.03|21.67|22.09|21.73|21.95|21.59|218
1588741200000|2020-05-06 05:00:00|22.04|21.68|22.06|21.7|22.1|21.74|22.04|21.68|185
1588744800000|2020-05-06 06:00:00|22.07|21.71|22.1|21.74|22.11|21.75|22.06|21.7|160
1588748400000|2020-05-06 07:00:00|22.11|21.75|22.11|21.75|22.19|21.83|22.04|21.68|195
1588752000000|2020-05-06 08:00:00|22.12|21.76|22.06|21.7|22.22|21.86|22.03|21.67|424
1588755600000|2020-05-06 09:00:00|22.07|21.71|22.11|21.75|22.12|21.76|22.07|21.71|215
1588759200000|2020-05-06 10:00:00|22.12|21.76|22.25|21.89|22.42|22.06|22.08|21.72|408
1588762800000|2020-05-06 11:00:00|22.24|21.88|22.38|22.02|22.42|22.06|22.2|21.84|337
1588766400000|2020-05-06 12:00:00|22.39|22.03|22.21|21.85|22.45|22.09|22.21|21.85|357
1588770000000|2020-05-06 13:00:00|22.22|21.86|22.17|21.81|22.28|21.92|22.06|21.7|335
1588773600000|2020-05-06 14:00:00|22.16|21.8|22.15|21.79|22.23|21.87|22.09|21.73|187
1588777200000|2020-05-06 15:00:00|22.16|21.8|22.17|21.81|22.28|21.92|22.1|21.74|244
1588780800000|2020-05-06 16:00:00|22.18|21.82|22.13|21.77|22.22|21.86|22.1|21.74|274
1588784400000|2020-05-06 17:00:00|22.12|21.76|22.1|21.74|22.15|21.79|22.03|21.67|157
1588788000000|2020-05-06 18:00:00|22.09|21.73|21.96|21.6|22.11|21.75|21.91|21.55|220
1588791600000|2020-05-06 19:00:00|21.97|21.61|21.91|21.55|22.01|21.65|21.79|21.43|244
1588795200000|2020-05-06 20:00:00|21.9|21.54|21.91|21.55|21.95|21.59|21.81|21.45|197
1588798800000|2020-05-06 21:00:00|21.9|21.54|21.99|21.63|22.02|21.66|21.9|21.54|196
1588802400000|2020-05-06 22:00:00|22|21.64|21.97|21.61|22.06|21.7|21.85|21.49|310
1588806000000|2020-05-06 23:00:00|21.98|21.62|21.37|21.01|22|21.64|21.24|20.88|710
1588809600000|2020-05-07 00:00:00|21.36|21|21.64|21.28|21.68|21.32|21.15|20.79|735
1588813200000|2020-05-07 01:00:00|21.65|21.29|21.63|21.27|21.71|21.35|21.59|21.23|248
1588816800000|2020-05-07 02:00:00|21.62|21.26|21.88|21.52|21.95|21.59|21.56|21.2|465
1588820400000|2020-05-07 03:00:00|21.89|21.53|21.71|21.35|21.91|21.55|21.66|21.3|363
1588824000000|2020-05-07 04:00:00|21.72|21.36|21.71|21.35|21.79|21.43|21.63|21.27|277
1588827600000|2020-05-07 05:00:00|21.7|21.34|21.68|21.32|21.76|21.4|21.64|21.28|241
1588831200000|2020-05-07 06:00:00|21.69|21.33|21.61|21.25|21.76|21.4|21.59|21.23|263
1588834800000|2020-05-07 07:00:00|21.6|21.24|21.71|21.35|21.71|21.35|21.59|21.23|190
1588838400000|2020-05-07 08:00:00|21.7|21.34|21.81|21.45|21.83|21.47|21.64|21.28|211
1588842000000|2020-05-07 09:00:00|21.8|21.44|21.7|21.34|21.8|21.44|21.61|21.25|227
1588845600000|2020-05-07 10:00:00|21.69|21.33|21.65|21.29|21.7|21.34|21.6|21.24|153
1588849200000|2020-05-07 11:00:00|21.66|21.3|21.58|21.22|21.66|21.3|21.51|21.15|189
1588852800000|2020-05-07 12:00:00|21.59|21.23|21.81|21.45|21.92|21.56|21.53|21.17|321
1588856400000|2020-05-07 13:00:00|21.82|21.46|21.81|21.45|21.99|21.63|21.7|21.34|734
1588860000000|2020-05-07 14:00:00|21.82|21.46|21.74|21.38|21.92|21.56|21.74|21.38|310
1588863600000|2020-05-07 15:00:00|21.75|21.39|21.68|21.32|21.79|21.43|21.5|21.14|395
1588867200000|2020-05-07 16:00:00|21.69|21.33|21.62|21.26|21.74|21.38|21.51|21.15|432
1588870800000|2020-05-07 17:00:00|21.63|21.27|21.79|21.43|21.79|21.43|21.57|21.21|918
1588874400000|2020-05-07 18:00:00|21.8|21.44|22.09|21.73|22.31|21.95|21.78|21.42|1079
1588878000000|2020-05-07 19:00:00|22.1|21.74|22.08|21.72|22.22|21.86|22.04|21.68|700
1588881600000|2020-05-07 20:00:00|22.09|21.73|21.97|21.61|22.2|21.84|21.92|21.56|309
1588885200000|2020-05-07 21:00:00|21.98|21.62|22.04|21.68|22.06|21.7|21.93|21.57|207
1588888800000|2020-05-07 22:00:00|22.05|21.69|22.07|21.71|22.07|21.71|21.98|21.62|287
1588892400000|2020-05-07 23:00:00|22.06|21.7|22.06|21.7|22.11|21.75|21.98|21.62|471
1588896000000|2020-05-08 00:00:00|22.07|21.71|22.4|22.04|22.4|22.04|22.04|21.68|405
1588899600000|2020-05-08 01:00:00|22.41|22.05|22.26|21.9|22.41|22.05|22.15|21.79|364
1588903200000|2020-05-08 02:00:00|22.25|21.89|22.06|21.7|22.26|21.9|22|21.64|458
1588906800000|2020-05-08 03:00:00|22.07|21.71|22.1|21.74|22.12|21.76|21.94|21.58|222
1588910400000|2020-05-08 04:00:00|22.09|21.73|22.04|21.68|22.09|21.73|22.02|21.66|164
1588914000000|2020-05-08 05:00:00|22.03|21.67|21.9|21.54|22.03|21.67|21.83|21.47|239
1588917600000|2020-05-08 06:00:00|21.89|21.53|21.71|21.35|21.89|21.53|21.63|21.27|369
1588921200000|2020-05-08 07:00:00|21.72|21.36|21.77|21.41|21.84|21.48|21.68|21.32|276
1588924800000|2020-05-08 08:00:00|21.78|21.42|21.76|21.4|21.8|21.44|21.74|21.38|268
1588928400000|2020-05-08 09:00:00|21.75|21.39|21.76|21.4|21.8|21.44|21.7|21.34|156
1588932000000|2020-05-08 10:00:00|21.75|21.39|21.93|21.57|21.94|21.58|21.71|21.35|206
1588935600000|2020-05-08 11:00:00|21.92|21.56|21.88|21.52|21.94|21.58|21.87|21.51|129
1588939200000|2020-05-08 12:00:00|21.87|21.51|21.81|21.45|21.88|21.52|21.76|21.4|245
1588942800000|2020-05-08 13:00:00|21.82|21.46|21.89|21.53|21.93|21.57|21.81|21.45|210
1588946400000|2020-05-08 14:00:00|21.88|21.52|21.96|21.6|22.03|21.67|21.87|21.51|295
1588950000000|2020-05-08 15:00:00|21.95|21.59|22|21.64|22.06|21.7|21.93|21.57|356
1588953600000|2020-05-08 16:00:00|22.01|21.65|22.3|21.94|22.33|21.97|21.97|21.61|394
1588957200000|2020-05-08 17:00:00|22.31|21.95|22.24|21.88|22.36|22|22.18|21.82|207
1588960800000|2020-05-08 18:00:00|22.23|21.87|22.06|21.7|22.28|21.92|22.05|21.69|112
1588964400000|2020-05-08 19:00:00|22.07|21.71|22.14|21.78|22.21|21.85|22.01|21.65|224
1588968000000|2020-05-08 20:00:00|22.13|21.77|22.22|21.86|22.22|21.86|22.03|21.67|160
1589007600000|2020-05-09 07:00:00|22.21|21.85|22.24|21.88|22.54|22.18|22.21|21.85|512
1589011200000|2020-05-09 08:00:00|22.23|21.87|22.3|21.94|22.34|21.98|22.23|21.87|276
1589014800000|2020-05-09 09:00:00|22.31|21.95|22.38|22.02|22.45|22.09|22.29|21.93|324
1589018400000|2020-05-09 10:00:00|22.39|22.03|22.31|21.95|22.4|22.04|22.22|21.86|374
1589022000000|2020-05-09 11:00:00|22.32|21.96|22.16|21.8|22.33|21.97|21.98|21.62|481
1589025600000|2020-05-09 12:00:00|22.15|21.79|22.17|21.81|22.25|21.89|22.09|21.73|321
1589029200000|2020-05-09 13:00:00|22.16|21.8|22.28|21.92|22.28|21.92|22.14|21.78|211
1589032800000|2020-05-09 14:00:00|22.27|21.91|22.25|21.89|22.28|21.92|22.19|21.83|221
1589036400000|2020-05-09 15:00:00|22.24|21.88|22.23|21.87|22.28|21.92|22.11|21.75|260
1589040000000|2020-05-09 16:00:00|22.24|21.88|22.3|21.94|22.43|22.07|22.23|21.87|449
1589043600000|2020-05-09 17:00:00|22.31|21.95|22.25|21.89|22.37|22.01|22.24|21.88|259
1589047200000|2020-05-09 18:00:00|22.26|21.9|22.16|21.8|22.3|21.94|22.13|21.77|235
1589050800000|2020-05-09 19:00:00|22.15|21.79|22.18|21.82|22.19|21.83|22.14|21.78|150
1589054400000|2020-05-09 20:00:00|22.19|21.83|22.11|21.75|22.25|21.89|22.1|21.74|309
1589058000000|2020-05-09 21:00:00|22.1|21.74|21.88|21.52|22.11|21.75|21.87|21.51|213
1589061600000|2020-05-09 22:00:00|21.87|21.51|21.96|21.6|22.01|21.65|21.75|21.39|292
1589065200000|2020-05-09 23:00:00|21.95|21.59|21.82|21.46|22.03|21.67|21.8|21.44|338
1589068800000|2020-05-10 00:00:00|21.81|21.45|19.98|19.62|21.82|21.46|18.25|17.89|3616
1589072400000|2020-05-10 01:00:00|19.97|19.61|20.01|19.65|20.12|19.76|19.71|19.35|1334
1589076000000|2020-05-10 02:00:00|20|19.64|19.78|19.42|20|19.64|19.7|19.34|689
1589079600000|2020-05-10 03:00:00|19.77|19.41|19.66|19.3|19.82|19.46|19.27|18.91|1085
1589083200000|2020-05-10 04:00:00|19.65|19.29|19.65|19.29|19.68|19.32|19.45|19.09|736
1589086800000|2020-05-10 05:00:00|19.64|19.28|19.75|19.39|19.81|19.45|19.6|19.24|328
1589090400000|2020-05-10 06:00:00|19.74|19.38|19.79|19.43|19.83|19.47|19.67|19.31|269
1589094000000|2020-05-10 07:00:00|19.78|19.42|20.24|19.88|20.28|19.92|19.78|19.42|676
1589097600000|2020-05-10 08:00:00|20.23|19.87|20.1|19.74|20.37|20.01|20.07|19.71|615
1589101200000|2020-05-10 09:00:00|20.09|19.73|20|19.64|20.16|19.8|20|19.64|328
1589104800000|2020-05-10 10:00:00|20.01|19.65|20.16|19.8|20.19|19.83|19.91|19.55|443
1589108400000|2020-05-10 11:00:00|20.15|19.79|20|19.64|20.16|19.8|19.86|19.5|373
1589112000000|2020-05-10 12:00:00|19.99|19.63|19.97|19.61|20.08|19.72|19.94|19.58|351
1589115600000|2020-05-10 13:00:00|19.98|19.62|20.09|19.73|20.16|19.8|19.94|19.58|247
1589119200000|2020-05-10 14:00:00|20.08|19.72|19.83|19.47|20.09|19.73|19.76|19.4|326
1589122800000|2020-05-10 15:00:00|19.82|19.46|19.76|19.4|19.94|19.58|19.68|19.32|493
1589126400000|2020-05-10 16:00:00|19.77|19.41|18.95|18.59|19.85|19.49|18.95|18.59|1481
1589130000000|2020-05-10 17:00:00|18.96|18.6|19.43|19.07|19.48|19.12|18.96|18.6|960
1589133600000|2020-05-10 18:00:00|19.44|19.08|19.45|19.09|19.56|19.2|19.3|18.94|543
1589137200000|2020-05-10 19:00:00|19.46|19.1|19.51|19.15|19.61|19.25|19.46|19.1|328
1589140800000|2020-05-10 20:00:00|19.52|19.16|19.75|19.39|19.98|19.62|19.52|19.16|1063
1589144400000|2020-05-10 21:00:00|19.76|19.4|19.98|19.62|20.07|19.71|19.74|19.38|358
1589148000000|2020-05-10 22:00:00|19.99|19.63|19.94|19.58|20.02|19.66|19.88|19.52|317
1589151600000|2020-05-10 23:00:00|19.93|19.57|19.91|19.55|20.03|19.67|19.66|19.3|643
1589155200000|2020-05-11 00:00:00|19.92|19.56|20.12|19.76|20.23|19.87|19.92|19.56|399
1589158800000|2020-05-11 01:00:00|20.13|19.77|19.95|19.59|20.14|19.78|19.94|19.58|340
1589162400000|2020-05-11 02:00:00|19.96|19.6|20.02|19.66|20.05|19.69|19.91|19.55|225
1589166000000|2020-05-11 03:00:00|20.01|19.65|19.92|19.56|20.08|19.72|19.86|19.5|363
1589169600000|2020-05-11 04:00:00|19.93|19.57|19.8|19.44|19.97|19.61|19.78|19.42|300
1589173200000|2020-05-11 05:00:00|19.79|19.43|19.85|19.49|19.9|19.54|19.77|19.41|255
1589176800000|2020-05-11 06:00:00|19.84|19.48|19.84|19.48|19.9|19.54|19.81|19.45|199
1589180400000|2020-05-11 07:00:00|19.83|19.47|19.73|19.37|19.85|19.49|19.54|19.18|387
1589184000000|2020-05-11 08:00:00|19.74|19.38|19.61|19.25|19.77|19.41|19.38|19.02|421
1589187600000|2020-05-11 09:00:00|19.62|19.26|19.37|19.01|19.62|19.26|19.36|19|480
1589191200000|2020-05-11 10:00:00|19.38|19.02|19.65|19.29|19.73|19.37|19.38|19.02|787
1589194800000|2020-05-11 11:00:00|19.66|19.3|19.86|19.5|20|19.64|19.6|19.24|650
1589198400000|2020-05-11 12:00:00|19.87|19.51|19.81|19.45|20.16|19.8|19.7|19.34|1161
1589202000000|2020-05-11 13:00:00|19.8|19.44|19.78|19.42|19.95|19.59|19.66|19.3|681
1589205600000|2020-05-11 14:00:00|19.79|19.43|19.79|19.43|19.87|19.51|19.75|19.39|450
1589209200000|2020-05-11 15:00:00|19.8|19.44|19.75|19.39|19.86|19.5|19.7|19.34|416
1589212800000|2020-05-11 16:00:00|19.76|19.4|19.33|18.97|19.82|19.46|18.98|18.62|1228
1589216400000|2020-05-11 17:00:00|19.32|18.96|19.23|18.87|19.47|19.11|19.11|18.75|1017
1589220000000|2020-05-11 18:00:00|19.22|18.86|19.29|18.93|19.37|19.01|18.67|18.31|1610
1589223600000|2020-05-11 19:00:00|19.28|18.92|19.48|19.12|19.63|19.27|18.9|18.54|1227
1589227200000|2020-05-11 20:00:00|19.49|19.13|19.37|19.01|19.56|19.2|19.34|18.98|724
1589230800000|2020-05-11 21:00:00|19.38|19.02|19.3|18.94|19.54|19.18|19.1|18.74|559
1589234400000|2020-05-11 22:00:00|19.31|18.95|19.37|19.01|19.45|19.09|19.23|18.87|342
1589238000000|2020-05-11 23:00:00|19.36|19|19.46|19.1|19.62|19.26|19.25|18.89|559
1589241600000|2020-05-12 00:00:00|19.45|19.09|19.46|19.1|19.57|19.21|19.37|19.01|440
1589245200000|2020-05-12 01:00:00|19.45|19.09|19.5|19.14|19.52|19.16|19.32|18.96|325
1589248800000|2020-05-12 02:00:00|19.51|19.15|19.59|19.23|19.64|19.28|19.45|19.09|323
1589252400000|2020-05-12 03:00:00|19.58|19.22|19.65|19.29|19.74|19.38|19.58|19.22|302
1589256000000|2020-05-12 04:00:00|19.66|19.3|19.64|19.28|19.7|19.34|19.58|19.22|271
1589259600000|2020-05-12 05:00:00|19.65|19.29|19.77|19.41|19.83|19.47|19.64|19.28|307
1589263200000|2020-05-12 06:00:00|19.78|19.42|19.76|19.4|19.83|19.47|19.69|19.33|215
1589266800000|2020-05-12 07:00:00|19.77|19.41|19.66|19.3|19.77|19.41|19.54|19.18|233
1589270400000|2020-05-12 08:00:00|19.65|19.29|19.78|19.42|19.8|19.44|19.6|19.24|248
1589274000000|2020-05-12 09:00:00|19.79|19.43|19.81|19.45|19.91|19.55|19.7|19.34|331
1589277600000|2020-05-12 10:00:00|19.8|19.44|19.96|19.6|19.97|19.61|19.71|19.35|336
1589281200000|2020-05-12 11:00:00|19.95|19.59|19.92|19.56|20.01|19.65|19.87|19.51|267
1589284800000|2020-05-12 12:00:00|19.93|19.57|19.92|19.56|19.95|19.59|19.85|19.49|257
1589288400000|2020-05-12 13:00:00|19.93|19.57|19.92|19.56|19.94|19.58|19.67|19.31|582
1589292000000|2020-05-12 14:00:00|19.91|19.55|20.08|19.72|20.19|19.83|19.91|19.55|559
1589295600000|2020-05-12 15:00:00|20.09|19.73|20.01|19.65|20.12|19.76|19.98|19.62|291
1589299200000|2020-05-12 16:00:00|20.02|19.66|20.03|19.67|20.09|19.73|20|19.64|392
1589302800000|2020-05-12 17:00:00|20.02|19.66|19.96|19.6|20.12|19.76|19.84|19.48|430
1589306400000|2020-05-12 18:00:00|19.95|19.59|19.94|19.58|19.98|19.62|19.9|19.54|316
1589310000000|2020-05-12 19:00:00|19.95|19.59|19.93|19.57|20.03|19.67|19.88|19.52|347
1589313600000|2020-05-12 20:00:00|19.92|19.56|19.93|19.57|19.95|19.59|19.82|19.46|376
1589317200000|2020-05-12 21:00:00|19.92|19.56|19.72|19.36|20.02|19.66|19.55|19.19|348
1589320800000|2020-05-12 22:00:00|19.73|19.37|19.91|19.55|19.92|19.56|19.54|19.18|751
1589324400000|2020-05-12 23:00:00|19.89|19.53|19.9|19.54|19.97|19.61|19.83|19.47|397
1589328000000|2020-05-13 00:00:00|19.89|19.53|20.03|19.67|20.04|19.68|19.85|19.49|463
1589331600000|2020-05-13 01:00:00|20.04|19.68|20.05|19.69|20.08|19.72|19.96|19.6|286
1589335200000|2020-05-13 02:00:00|20.06|19.7|20.09|19.73|20.1|19.74|19.96|19.6|230
1589338800000|2020-05-13 03:00:00|20.1|19.74|20.03|19.67|20.15|19.79|20.02|19.66|232
1589342400000|2020-05-13 04:00:00|20.04|19.68|20|19.64|20.04|19.68|19.92|19.56|257
1589346000000|2020-05-13 05:00:00|20.01|19.65|19.88|19.52|20.02|19.66|19.86|19.5|302
1589349600000|2020-05-13 06:00:00|19.87|19.51|19.97|19.61|19.98|19.62|19.85|19.49|207
1589353200000|2020-05-13 07:00:00|19.96|19.6|19.86|19.5|19.98|19.62|19.86|19.5|187
1589356800000|2020-05-13 08:00:00|19.85|19.49|19.94|19.58|19.95|19.59|19.77|19.41|360
1589360400000|2020-05-13 09:00:00|19.95|19.59|20.02|19.66|20.04|19.68|19.94|19.58|210
1589364000000|2020-05-13 10:00:00|20.01|19.65|20.04|19.68|20.06|19.7|19.96|19.6|364
1589367600000|2020-05-13 11:00:00|20.05|19.69|20.12|19.76|20.13|19.77|20.01|19.65|332
1589371200000|2020-05-13 12:00:00|20.13|19.77|20.24|19.88|20.28|19.92|20.05|19.69|455
1589374800000|2020-05-13 13:00:00|20.25|19.89|20.25|19.89|20.27|19.91|20.17|19.81|377
1589378400000|2020-05-13 14:00:00|20.26|19.9|20.28|19.92|20.36|20|20.18|19.82|438
1589382000000|2020-05-13 15:00:00|20.29|19.93|20.4|20.04|20.42|20.06|20.27|19.91|455
1589385600000|2020-05-13 16:00:00|20.39|20.03|20.28|19.92|20.51|20.15|20.19|19.83|471
1589389200000|2020-05-13 17:00:00|20.27|19.91|20.3|19.94|20.31|19.95|20.19|19.83|322
1589392800000|2020-05-13 18:00:00|20.3|19.94|20.24|19.88|20.32|19.96|20.22|19.86|243
1589396400000|2020-05-13 19:00:00|20.25|19.89|20.33|19.97|20.34|19.98|20.24|19.88|143
1589400000000|2020-05-13 20:00:00|20.32|19.96|20.37|20.01|20.46|20.1|20.31|19.95|420
1589403600000|2020-05-13 21:00:00|20.38|20.02|20.58|20.22|20.59|20.23|20.37|20.01|494
1589407200000|2020-05-13 22:00:00|20.59|20.23|20.41|20.05|20.59|20.23|20.32|19.96|505
1589410800000|2020-05-13 23:00:00|20.4|20.04|20.38|20.02|20.45|20.09|20.32|19.96|487
1589414400000|2020-05-14 00:00:00|20.37|20.01|20.3|19.94|20.48|20.12|20.27|19.91|328
1589418000000|2020-05-14 01:00:00|20.31|19.95|20.27|19.91|20.36|20|20.26|19.9|347
1589421600000|2020-05-14 02:00:00|20.26|19.9|20.35|19.99|20.37|20.01|20.24|19.88|188
1589425200000|2020-05-14 03:00:00|20.34|19.98|20.38|20.02|20.4|20.04|20.29|19.93|181
1589428800000|2020-05-14 04:00:00|20.37|20.01|20.33|19.97|20.38|20.02|20.32|19.96|253
1589432400000|2020-05-14 05:00:00|20.32|19.96|20.34|19.98|20.39|20.03|20.03|19.67|526
1589436000000|2020-05-14 06:00:00|20.35|19.99|20.29|19.93|20.38|20.02|20.28|19.92|329
1589439600000|2020-05-14 07:00:00|20.3|19.94|20.42|20.06|20.56|20.2|20.29|19.93|365
1589443200000|2020-05-14 08:00:00|20.43|20.07|20.49|20.13|20.52|20.16|20.32|19.96|427
1589446800000|2020-05-14 09:00:00|20.5|20.14|20.73|20.37|20.81|20.45|20.5|20.14|527
1589450400000|2020-05-14 10:00:00|20.74|20.38|20.56|20.2|20.82|20.46|20.49|20.13|676
1589454000000|2020-05-14 11:00:00|20.57|20.21|20.61|20.25|20.71|20.35|20.57|20.21|343
1589457600000|2020-05-14 12:00:00|20.62|20.26|20.48|20.12|20.64|20.28|20.45|20.09|403
1589461200000|2020-05-14 13:00:00|20.47|20.11|20.51|20.15|20.54|20.18|20.41|20.05|331
1589464800000|2020-05-14 14:00:00|20.5|20.14|20.51|20.15|20.59|20.23|20.46|20.1|287
1589468400000|2020-05-14 15:00:00|20.52|20.16|20.58|20.22|20.58|20.22|20.39|20.03|414
1589472000000|2020-05-14 16:00:00|20.57|20.21|20.41|20.05|20.58|20.22|20.29|19.93|437
1589475600000|2020-05-14 17:00:00|20.4|20.04|20.32|19.96|20.4|20.04|20.23|19.87|352
1589479200000|2020-05-14 18:00:00|20.31|19.95|20.53|20.17|20.59|20.23|20.28|19.92|337
1589482800000|2020-05-14 19:00:00|20.54|20.18|20.6|20.24|20.68|20.32|20.54|20.18|361
1589486400000|2020-05-14 20:00:00|20.61|20.25|20.54|20.18|20.71|20.35|20.52|20.16|592
1589490000000|2020-05-14 21:00:00|20.55|20.19|20.56|20.2|20.63|20.27|20.53|20.17|298
1589493600000|2020-05-14 22:00:00|20.57|20.21|20.6|20.24|20.67|20.31|20.54|20.18|288
1589497200000|2020-05-14 23:00:00|20.61|20.25|20.58|20.22|20.64|20.28|20.56|20.2|302
1589414400000|2020-05-14 00:00:00|20.37|20.01|20.3|19.94|20.48|20.12|20.27|19.91|328
1589418000000|2020-05-14 01:00:00|20.31|19.95|20.27|19.91|20.36|20|20.26|19.9|347
1589421600000|2020-05-14 02:00:00|20.26|19.9|20.35|19.99|20.37|20.01|20.24|19.88|188
1589425200000|2020-05-14 03:00:00|20.34|19.98|20.38|20.02|20.4|20.04|20.29|19.93|181
1589428800000|2020-05-14 04:00:00|20.37|20.01|20.33|19.97|20.38|20.02|20.32|19.96|253
1589432400000|2020-05-14 05:00:00|20.32|19.96|20.34|19.98|20.39|20.03|20.03|19.67|526
1589436000000|2020-05-14 06:00:00|20.35|19.99|20.29|19.93|20.38|20.02|20.28|19.92|329
1589439600000|2020-05-14 07:00:00|20.3|19.94|20.42|20.06|20.56|20.2|20.29|19.93|365
1589443200000|2020-05-14 08:00:00|20.43|20.07|20.49|20.13|20.52|20.16|20.32|19.96|427
1589446800000|2020-05-14 09:00:00|20.5|20.14|20.73|20.37|20.81|20.45|20.5|20.14|527
1589450400000|2020-05-14 10:00:00|20.74|20.38|20.56|20.2|20.82|20.46|20.49|20.13|676
1589454000000|2020-05-14 11:00:00|20.57|20.21|20.61|20.25|20.71|20.35|20.57|20.21|343
1589457600000|2020-05-14 12:00:00|20.62|20.26|20.48|20.12|20.64|20.28|20.45|20.09|403
1589461200000|2020-05-14 13:00:00|20.47|20.11|20.51|20.15|20.54|20.18|20.41|20.05|331
1589464800000|2020-05-14 14:00:00|20.5|20.14|20.51|20.15|20.59|20.23|20.46|20.1|287
1589468400000|2020-05-14 15:00:00|20.52|20.16|20.58|20.22|20.58|20.22|20.39|20.03|414
1589472000000|2020-05-14 16:00:00|20.57|20.21|20.41|20.05|20.58|20.22|20.29|19.93|437
1589475600000|2020-05-14 17:00:00|20.4|20.04|20.32|19.96|20.4|20.04|20.23|19.87|352
1589479200000|2020-05-14 18:00:00|20.31|19.95|20.53|20.17|20.59|20.23|20.28|19.92|337
1589482800000|2020-05-14 19:00:00|20.54|20.18|20.6|20.24|20.68|20.32|20.54|20.18|361
1589486400000|2020-05-14 20:00:00|20.61|20.25|20.54|20.18|20.71|20.35|20.52|20.16|592
1589490000000|2020-05-14 21:00:00|20.55|20.19|20.56|20.2|20.63|20.27|20.53|20.17|298
1589493600000|2020-05-14 22:00:00|20.57|20.21|20.6|20.24|20.67|20.31|20.54|20.18|288
1589497200000|2020-05-14 23:00:00|20.61|20.25|20.58|20.22|20.64|20.28|20.56|20.2|302
1589500800000|2020-05-15 00:00:00|20.59|20.23|20.55|20.19|20.66|20.3|20.46|20.1|329
1589504400000|2020-05-15 01:00:00|20.54|20.18|20.51|20.15|20.56|20.2|20.5|20.14|182
1589508000000|2020-05-15 02:00:00|20.5|20.14|20.2|19.84|20.5|20.14|19.92|19.56|806
1589511600000|2020-05-15 03:00:00|20.19|19.83|20.26|19.9|20.34|19.98|20.15|19.79|506
1589515200000|2020-05-15 04:00:00|20.25|19.89|20.11|19.75|20.41|20.05|20.06|19.7|476
1589518800000|2020-05-15 05:00:00|20.1|19.74|20.27|19.91|20.28|19.92|20.09|19.73|499
1589522400000|2020-05-15 06:00:00|20.26|19.9|20.38|20.02|20.39|20.03|20.23|19.87|257
1589526000000|2020-05-15 07:00:00|20.37|20.01|20.47|20.11|20.55|20.19|20.34|19.98|311
1589529600000|2020-05-15 08:00:00|20.46|20.1|20.34|19.98|20.47|20.11|20.34|19.98|323
1589533200000|2020-05-15 09:00:00|20.33|19.97|20.3|19.94|20.38|20.02|20.25|19.89|282
1589536800000|2020-05-15 10:00:00|20.29|19.93|20.39|20.03|20.39|20.03|20.24|19.88|335
1589540400000|2020-05-15 11:00:00|20.38|20.02|20.47|20.11|20.6|20.24|20.35|19.99|412
1589544000000|2020-05-15 12:00:00|20.46|20.1|20.3|19.94|20.46|20.1|20.29|19.93|393
1589547600000|2020-05-15 13:00:00|20.29|19.93|20.35|19.99|20.42|20.06|20.25|19.89|353
1589551200000|2020-05-15 14:00:00|20.36|20|20.29|19.93|20.42|20.06|20.26|19.9|269
1589554800000|2020-05-15 15:00:00|20.28|19.92|20.16|19.8|20.29|19.93|20.05|19.69|652
1589558400000|2020-05-15 16:00:00|20.15|19.79|20.13|19.77|20.2|19.84|20.06|19.7|433
1589562000000|2020-05-15 17:00:00|20.12|19.76|20.17|19.81|20.26|19.9|20.09|19.73|414
1589565600000|2020-05-15 18:00:00|20.18|19.82|20.16|19.8|20.24|19.88|20.15|19.79|183
1589569200000|2020-05-15 19:00:00|20.17|19.81|20.02|19.66|20.18|19.82|19.89|19.53|497
1589572800000|2020-05-15 20:00:00|20.01|19.65|19.82|19.46|20.04|19.68|19.72|19.36|612
1589612400000|2020-05-16 07:00:00|20.28|19.92|20.12|19.76|20.31|19.95|20.12|19.76|414
1589616000000|2020-05-16 08:00:00|20.11|19.75|20.18|19.82|20.19|19.83|20.04|19.68|292
1589619600000|2020-05-16 09:00:00|20.19|19.83|20.17|19.81|20.19|19.83|20.04|19.68|345
1589623200000|2020-05-16 10:00:00|20.16|19.8|20.21|19.85|20.23|19.87|20.1|19.74|264
1589626800000|2020-05-16 11:00:00|20.22|19.86|20.16|19.8|20.23|19.87|20.11|19.75|307
1589630400000|2020-05-16 12:00:00|20.15|19.79|20.25|19.89|20.28|19.92|20.15|19.79|271
1589634000000|2020-05-16 13:00:00|20.26|19.9|20.18|19.82|20.3|19.94|20.17|19.81|249
1589637600000|2020-05-16 14:00:00|20.19|19.83|20.13|19.77|20.22|19.86|20.04|19.68|261
1589641200000|2020-05-16 15:00:00|20.14|19.78|20.09|19.73|20.18|19.82|20.04|19.68|236
1589644800000|2020-05-16 16:00:00|20.1|19.74|20.13|19.77|20.13|19.77|19.99|19.63|234
1589648400000|2020-05-16 17:00:00|20.12|19.76|19.98|19.62|20.15|19.79|19.95|19.59|294
1589652000000|2020-05-16 18:00:00|19.97|19.61|20.01|19.65|20.04|19.68|19.93|19.57|298
1589655600000|2020-05-16 19:00:00|20|19.64|20.11|19.75|20.14|19.78|19.95|19.59|214
1589659200000|2020-05-16 20:00:00|20.12|19.76|20.12|19.76|20.16|19.8|20.07|19.71|271
1589662800000|2020-05-16 21:00:00|20.13|19.77|20.19|19.83|20.21|19.85|20.12|19.76|301
1589666400000|2020-05-16 22:00:00|20.18|19.82|20.21|19.85|20.25|19.89|20.12|19.76|264
1589670000000|2020-05-16 23:00:00|20.19|19.83|20.15|19.79|20.25|19.89|20.14|19.78|205
1589673600000|2020-05-17 00:00:00|20.14|19.78|20.28|19.92|20.29|19.93|20.07|19.71|419
1589677200000|2020-05-17 01:00:00|20.27|19.91|20.23|19.87|20.28|19.92|20.22|19.86|259
1589680800000|2020-05-17 02:00:00|20.24|19.88|20.24|19.88|20.28|19.92|20.23|19.87|153
1589684400000|2020-05-17 03:00:00|20.25|19.89|20.24|19.88|20.3|19.94|20.23|19.87|238
1589688000000|2020-05-17 04:00:00|20.25|19.89|20.21|19.85|20.28|19.92|20.18|19.82|235
1589691600000|2020-05-17 05:00:00|20.22|19.86|20.23|19.87|20.25|19.89|20.19|19.83|222
1589695200000|2020-05-17 06:00:00|20.22|19.86|20.47|20.11|20.49|20.13|20.22|19.86|229
1589698800000|2020-05-17 07:00:00|20.48|20.12|20.44|20.08|20.55|20.19|20.38|20.02|301
1589702400000|2020-05-17 08:00:00|20.45|20.09|20.34|19.98|20.46|20.1|20.32|19.96|254
1589706000000|2020-05-17 09:00:00|20.33|19.97|20.33|19.97|20.4|20.04|20.32|19.96|193
1589709600000|2020-05-17 10:00:00|20.34|19.98|20.4|20.04|20.41|20.05|20.33|19.97|169
1589713200000|2020-05-17 11:00:00|20.39|20.03|20.37|20.01|20.4|20.04|20.32|19.96|151
1589716800000|2020-05-17 12:00:00|20.38|20.02|20.58|20.22|20.59|20.23|20.37|20.01|419
1589720400000|2020-05-17 13:00:00|20.57|20.21|20.49|20.13|20.6|20.24|20.47|20.11|305
1589724000000|2020-05-17 14:00:00|20.5|20.14|20.55|20.19|20.63|20.27|20.49|20.13|296
1589727600000|2020-05-17 15:00:00|20.56|20.2|20.51|20.15|20.66|20.3|20.5|20.14|360
1589731200000|2020-05-17 16:00:00|20.52|20.16|20.42|20.06|20.53|20.17|20.4|20.04|339
1589734800000|2020-05-17 17:00:00|20.41|20.05|20.43|20.07|20.48|20.12|20.4|20.04|267
1589738400000|2020-05-17 18:00:00|20.42|20.06|20.41|20.05|20.44|20.08|20.37|20.01|188
1589742000000|2020-05-17 19:00:00|20.42|20.06|20.48|20.12|20.5|20.14|20.4|20.04|353
1589745600000|2020-05-17 20:00:00|20.47|20.11|20.42|20.06|20.47|20.11|20.41|20.05|144
1589749200000|2020-05-17 21:00:00|20.43|20.07|20.46|20.1|20.48|20.12|20.43|20.07|72
1589752800000|2020-05-17 22:00:00|20.44|20.08|20.35|19.99|20.44|20.08|20.27|19.91|361
1589756400000|2020-05-17 23:00:00|20.32|19.96|20.31|19.95|20.38|20.02|20.25|19.89|266
1589760000000|2020-05-18 00:00:00|20.3|19.94|20.44|20.08|20.46|20.1|20.3|19.94|227
1589763600000|2020-05-18 01:00:00|20.45|20.09|20.63|20.27|20.64|20.28|20.41|20.05|571
1589767200000|2020-05-18 02:00:00|20.62|20.26|20.76|20.4|20.96|20.6|20.62|20.26|567
1589770800000|2020-05-18 03:00:00|20.75|20.39|20.82|20.46|20.85|20.49|20.71|20.35|365
1589774400000|2020-05-18 04:00:00|20.83|20.47|20.92|20.56|20.98|20.62|20.79|20.43|492
1589778000000|2020-05-18 05:00:00|20.91|20.55|20.79|20.43|20.96|20.6|20.79|20.43|385
1589781600000|2020-05-18 06:00:00|20.8|20.44|20.69|20.33|20.83|20.47|20.6|20.24|448
1589785200000|2020-05-18 07:00:00|20.68|20.32|20.69|20.33|20.75|20.39|20.64|20.28|418
1589788800000|2020-05-18 08:00:00|20.68|20.32|20.52|20.16|20.74|20.38|20.32|19.96|490
1589792400000|2020-05-18 09:00:00|20.51|20.15|20.47|20.11|20.55|20.19|20.39|20.03|429
1589796000000|2020-05-18 10:00:00|20.48|20.12|20.53|20.17|20.54|20.18|20.46|20.1|260
1589799600000|2020-05-18 11:00:00|20.54|20.18|20.56|20.2|20.6|20.24|20.5|20.14|445
1589803200000|2020-05-18 12:00:00|20.57|20.21|20.55|20.19|20.57|20.21|20.43|20.07|511
1589806800000|2020-05-18 13:00:00|20.54|20.18|20.59|20.23|20.61|20.25|20.52|20.16|446
1589810400000|2020-05-18 14:00:00|20.58|20.22|20.74|20.38|20.81|20.45|20.54|20.18|327
1589814000000|2020-05-18 15:00:00|20.73|20.37|20.59|20.23|20.74|20.38|20.5|20.14|299
1589817600000|2020-05-18 16:00:00|20.58|20.22|20.58|20.22|20.69|20.33|20.42|20.06|454
1589821200000|2020-05-18 17:00:00|20.57|20.21|20.56|20.2|20.62|20.26|20.47|20.11|294
1589824800000|2020-05-18 18:00:00|20.57|20.21|20.55|20.19|20.61|20.25|20.51|20.15|205
1589828400000|2020-05-18 19:00:00|20.56|20.2|20.65|20.29|20.68|20.32|20.53|20.17|262
1589832000000|2020-05-18 20:00:00|20.64|20.28|20.6|20.24|20.66|20.3|20.56|20.2|168
1589835600000|2020-05-18 21:00:00|20.61|20.25|20.58|20.22|20.65|20.29|20.58|20.22|220
1589839200000|2020-05-18 22:00:00|20.57|20.21|20.68|20.32|20.71|20.35|20.55|20.19|234
1589842800000|2020-05-18 23:00:00|20.69|20.33|20.72|20.36|20.73|20.37|20.62|20.26|212
1589846400000|2020-05-19 00:00:00|20.71|20.35|20.5|20.14|20.72|20.36|20.48|20.12|368
1589850000000|2020-05-19 01:00:00|20.49|20.13|20.52|20.16|20.56|20.2|20.48|20.12|180
1589853600000|2020-05-19 02:00:00|20.51|20.15|20.45|20.09|20.51|20.15|20.28|19.92|353
1589857200000|2020-05-19 03:00:00|20.46|20.1|20.34|19.98|20.46|20.1|20.27|19.91|250
1589860800000|2020-05-19 04:00:00|20.33|19.97|20.42|20.06|20.45|20.09|20.28|19.92|413
1589864400000|2020-05-19 05:00:00|20.41|20.05|20.48|20.12|20.49|20.13|20.36|20|268
1589868000000|2020-05-19 06:00:00|20.49|20.13|20.5|20.14|20.53|20.17|20.45|20.09|149
1589871600000|2020-05-19 07:00:00|20.51|20.15|20.41|20.05|20.54|20.18|20.4|20.04|221
1589875200000|2020-05-19 08:00:00|20.42|20.06|20.7|20.34|20.76|20.4|20.42|20.06|486
1589878800000|2020-05-19 09:00:00|20.71|20.35|20.71|20.35|20.77|20.41|20.68|20.32|287
1589882400000|2020-05-19 10:00:00|20.72|20.36|20.69|20.33|20.75|20.39|20.67|20.31|263
1589886000000|2020-05-19 11:00:00|20.7|20.34|20.66|20.3|20.84|20.48|20.56|20.2|435
1589889600000|2020-05-19 12:00:00|20.67|20.31|20.55|20.19|20.68|20.32|20.45|20.09|467
1589893200000|2020-05-19 13:00:00|20.54|20.18|20.52|20.16|20.59|20.23|20.47|20.11|371
1589896800000|2020-05-19 14:00:00|20.53|20.17|20.6|20.24|20.61|20.25|20.52|20.16|314
1589900400000|2020-05-19 15:00:00|20.61|20.25|20.56|20.2|20.61|20.25|20.47|20.11|220
1589904000000|2020-05-19 16:00:00|20.55|20.19|20.62|20.26|20.63|20.27|20.51|20.15|202
1589907600000|2020-05-19 17:00:00|20.61|20.25|20.61|20.25|20.66|20.3|20.56|20.2|291
1589911200000|2020-05-19 18:00:00|20.6|20.24|20.63|20.27|20.65|20.29|20.6|20.24|146
1589914800000|2020-05-19 19:00:00|20.64|20.28|20.53|20.17|20.68|20.32|20.52|20.16|228
1589918400000|2020-05-19 20:00:00|20.52|20.16|20.61|20.25|20.61|20.25|20.49|20.13|184
1589922000000|2020-05-19 21:00:00|20.62|20.26|20.55|20.19|20.63|20.27|20.53|20.17|195
1589925600000|2020-05-19 22:00:00|20.56|20.2|20.64|20.28|20.66|20.3|20.51|20.15|247
1589929200000|2020-05-19 23:00:00|20.61|20.25|20.68|20.32|20.69|20.33|20.6|20.24|217
1589932800000|2020-05-20 00:00:00|20.67|20.31|20.68|20.32|20.74|20.38|20.64|20.28|273
1589936400000|2020-05-20 01:00:00|20.69|20.33|20.68|20.32|20.71|20.35|20.67|20.31|140
1589940000000|2020-05-20 02:00:00|20.67|20.31|20.64|20.28|20.67|20.31|20.61|20.25|200
1589943600000|2020-05-20 03:00:00|20.63|20.27|20.65|20.29|20.71|20.35|20.58|20.22|335
1589947200000|2020-05-20 04:00:00|20.64|20.28|20.65|20.29|20.66|20.3|20.6|20.24|156
1589950800000|2020-05-20 05:00:00|20.66|20.3|20.67|20.31|20.68|20.32|20.61|20.25|148
1589954400000|2020-05-20 06:00:00|20.66|20.3|20.64|20.28|20.8|20.44|20.55|20.19|367
1589958000000|2020-05-20 07:00:00|20.63|20.27|20.69|20.33|20.72|20.36|20.61|20.25|237
1589961600000|2020-05-20 08:00:00|20.68|20.32|20.7|20.34|20.76|20.4|20.65|20.29|317
1589965200000|2020-05-20 09:00:00|20.71|20.35|20.73|20.37|20.73|20.37|20.67|20.31|147
1589968800000|2020-05-20 10:00:00|20.74|20.38|20.67|20.31|20.75|20.39|20.62|20.26|339
1589972400000|2020-05-20 11:00:00|20.68|20.32|20.65|20.29|20.7|20.34|20.63|20.27|252
1589976000000|2020-05-20 12:00:00|20.66|20.3|20.74|20.38|20.76|20.4|20.63|20.27|217
1589979600000|2020-05-20 13:00:00|20.75|20.39|20.77|20.41|20.77|20.41|20.73|20.37|255
1589983200000|2020-05-20 14:00:00|20.78|20.42|20.72|20.36|20.78|20.42|20.68|20.32|183
1589986800000|2020-05-20 15:00:00|20.73|20.37|20.14|19.78|20.73|20.37|19.94|19.58|832
1589990400000|2020-05-20 16:00:00|20.13|19.77|20.27|19.91|20.31|19.95|19.98|19.62|389
1589994000000|2020-05-20 17:00:00|20.26|19.9|20.32|19.96|20.33|19.97|20.2|19.84|237
1589997600000|2020-05-20 18:00:00|20.33|19.97|20.34|19.98|20.36|20|20.27|19.91|220
1590001200000|2020-05-20 19:00:00|20.33|19.97|20.35|19.99|20.36|20|20.22|19.86|231
1590004800000|2020-05-20 20:00:00|20.34|19.98|20.39|20.03|20.42|20.06|20.31|19.95|188
1590008400000|2020-05-20 21:00:00|20.38|20.02|20.37|20.01|20.44|20.08|20.36|20|272
1590012000000|2020-05-20 22:00:00|20.36|20|20.33|19.97|20.39|20.03|20.29|19.93|148
1590015600000|2020-05-20 23:00:00|20.34|19.98|20.35|19.99|20.39|20.03|20.27|19.91|187
1590019200000|2020-05-21 00:00:00|20.34|19.98|20.47|20.11|20.47|20.11|20.3|19.94|246
1590022800000|2020-05-21 01:00:00|20.48|20.12|20.37|20.01|20.48|20.12|20.37|20.01|176
1590026400000|2020-05-21 02:00:00|20.38|20.02|20.3|19.94|20.41|20.05|20.3|19.94|211
1590030000000|2020-05-21 03:00:00|20.29|19.93|20.29|19.93|20.34|19.98|20.28|19.92|199
1590033600000|2020-05-21 04:00:00|20.3|19.94|20.28|19.92|20.34|19.98|20.22|19.86|314
1590037200000|2020-05-21 05:00:00|20.27|19.91|20.3|19.94|20.36|20|20.27|19.91|344
1590040800000|2020-05-21 06:00:00|20.29|19.93|20.25|19.89|20.33|19.97|20.25|19.89|291
1590044400000|2020-05-21 07:00:00|20.26|19.9|20.14|19.78|20.26|19.9|20.14|19.78|303
1590048000000|2020-05-21 08:00:00|20.15|19.79|20.08|19.72|20.27|19.91|19.89|19.53|433
1590051600000|2020-05-21 09:00:00|20.07|19.71|19.97|19.61|20.17|19.81|19.97|19.61|279
1590055200000|2020-05-21 10:00:00|19.96|19.6|20.09|19.73|20.1|19.74|19.89|19.53|293
1590058800000|2020-05-21 11:00:00|20.08|19.72|20.13|19.77|20.13|19.77|20.06|19.7|120
1590062400000|2020-05-21 12:00:00|20.14|19.78|20.06|19.7|20.14|19.78|20.01|19.65|197
1590066000000|2020-05-21 13:00:00|20.07|19.71|19.97|19.61|20.14|19.78|19.94|19.58|217
1590069600000|2020-05-21 14:00:00|19.96|19.6|19.5|19.14|20|19.64|19.11|18.75|1255
1590073200000|2020-05-21 15:00:00|19.51|19.15|19.48|19.12|19.58|19.22|19.44|19.08|564
1590076800000|2020-05-21 16:00:00|19.47|19.11|19.46|19.1|19.53|19.17|19.38|19.02|410
1590080400000|2020-05-21 17:00:00|19.47|19.11|19.41|19.05|19.53|19.17|19.37|19.01|459
1590084000000|2020-05-21 18:00:00|19.4|19.04|19.19|18.83|19.43|19.07|19.18|18.82|668
1590087600000|2020-05-21 19:00:00|19.18|18.82|19.61|19.25|19.63|19.27|19.16|18.8|773
1590091200000|2020-05-21 20:00:00|19.6|19.24|19.6|19.24|19.62|19.26|19.52|19.16|328
1590094800000|2020-05-21 21:00:00|19.59|19.23|19.61|19.25|19.67|19.31|19.59|19.23|195
1590098400000|2020-05-21 22:00:00|19.62|19.26|19.7|19.34|19.74|19.38|19.62|19.26|133
1590102000000|2020-05-21 23:00:00|19.72|19.36|19.59|19.23|19.72|19.36|19.58|19.22|189
1590105600000|2020-05-22 00:00:00|19.6|19.24|19.58|19.22|19.61|19.25|19.47|19.11|287
1590109200000|2020-05-22 01:00:00|19.57|19.21|19.69|19.33|19.71|19.35|19.57|19.21|321
1590112800000|2020-05-22 02:00:00|19.7|19.34|19.51|19.15|19.71|19.35|19.51|19.15|281
1590116400000|2020-05-22 03:00:00|19.52|19.16|19.45|19.09|19.58|19.22|19.41|19.05|362
1590120000000|2020-05-22 04:00:00|19.46|19.1|19.46|19.1|19.54|19.18|19.4|19.04|459
1590123600000|2020-05-22 05:00:00|19.47|19.11|19.59|19.23|19.61|19.25|19.47|19.11|331
1590127200000|2020-05-22 06:00:00|19.6|19.24|20.11|19.75|20.19|19.83|19.6|19.24|752
1590130800000|2020-05-22 07:00:00|20.12|19.76|20.14|19.78|20.21|19.85|20.03|19.67|547
1590134400000|2020-05-22 08:00:00|20.15|19.79|20.16|19.8|20.22|19.86|20.06|19.7|349
1590138000000|2020-05-22 09:00:00|20.17|19.81|20.26|19.9|20.26|19.9|20.12|19.76|344
1590141600000|2020-05-22 10:00:00|20.27|19.91|20.19|19.83|20.36|20|20.19|19.83|590
1590145200000|2020-05-22 11:00:00|20.2|19.84|20.24|19.88|20.29|19.93|20.15|19.79|313
1590148800000|2020-05-22 12:00:00|20.25|19.89|20.33|19.97|20.37|20.01|20.25|19.89|301
1590152400000|2020-05-22 13:00:00|20.34|19.98|20.14|19.78|20.34|19.98|20.1|19.74|328
1590156000000|2020-05-22 14:00:00|20.13|19.77|20.21|19.85|20.3|19.94|20.13|19.77|297
1590159600000|2020-05-22 15:00:00|20.22|19.86|20.34|19.98|20.34|19.98|20.22|19.86|265
1590163200000|2020-05-22 16:00:00|20.35|19.99|20.41|20.05|20.43|20.07|20.3|19.94|387
1590166800000|2020-05-22 17:00:00|20.4|20.04|20.28|19.92|20.41|20.05|20.25|19.89|275
1590170400000|2020-05-22 18:00:00|20.29|19.93|20.27|19.91|20.36|20|20.23|19.87|165
1590174000000|2020-05-22 19:00:00|20.28|19.92|20.29|19.93|20.32|19.96|20.19|19.83|210
1590177600000|2020-05-22 20:00:00|20.28|19.92|20.36|20|20.38|20.02|20.18|19.82|194
1590217200000|2020-05-23 07:00:00|20.19|19.83|20.22|19.86|20.27|19.91|20.15|19.79|148
1590220800000|2020-05-23 08:00:00|20.21|19.85|20.09|19.73|20.21|19.85|20.04|19.68|229
1590224400000|2020-05-23 09:00:00|20.1|19.74|20.08|19.72|20.18|19.82|20.06|19.7|281
1590228000000|2020-05-23 10:00:00|20.07|19.71|20.1|19.74|20.12|19.76|20.04|19.68|274
1590231600000|2020-05-23 11:00:00|20.09|19.73|20.16|19.8|20.24|19.88|20.08|19.72|338
1590235200000|2020-05-23 12:00:00|20.15|19.79|20.03|19.67|20.17|19.81|20.01|19.65|389
1590238800000|2020-05-23 13:00:00|20.04|19.68|20.09|19.73|20.11|19.75|19.99|19.63|222
1590242400000|2020-05-23 14:00:00|20.1|19.74|20.19|19.83|20.24|19.88|20.05|19.69|288
1590246000000|2020-05-23 15:00:00|20.2|19.84|20.21|19.85|20.22|19.86|20.16|19.8|216
1590249600000|2020-05-23 16:00:00|20.2|19.84|20.1|19.74|20.22|19.86|20.03|19.67|227
1590253200000|2020-05-23 17:00:00|20.11|19.75|20.15|19.79|20.19|19.83|20.1|19.74|153
1590256800000|2020-05-23 18:00:00|20.16|19.8|20.11|19.75|20.23|19.87|20.09|19.73|222
1590260400000|2020-05-23 19:00:00|20.12|19.76|20.19|19.83|20.2|19.84|20.04|19.68|192
1590264000000|2020-05-23 20:00:00|20.2|19.84|20.23|19.87|20.25|19.89|20.17|19.81|134
1590267600000|2020-05-23 21:00:00|20.22|19.86|20.21|19.85|20.24|19.88|20.18|19.82|146
1590271200000|2020-05-23 22:00:00|20.2|19.84|20.18|19.82|20.2|19.84|20.16|19.8|117
1590274800000|2020-05-23 23:00:00|20.19|19.83|20.06|19.7|20.2|19.84|20.03|19.67|226
1590278400000|2020-05-24 00:00:00|20.07|19.71|20.14|19.78|20.16|19.8|20.02|19.66|280
1590282000000|2020-05-24 01:00:00|20.15|19.79|20.15|19.79|20.2|19.84|20.1|19.74|177
1590285600000|2020-05-24 02:00:00|20.16|19.8|20.17|19.81|20.22|19.86|20.15|19.79|512
1590289200000|2020-05-24 03:00:00|20.16|19.8|20.16|19.8|20.21|19.85|20.1|19.74|219
1590292800000|2020-05-24 04:00:00|20.17|19.81|20.13|19.77|20.2|19.84|20.12|19.76|137
1590296400000|2020-05-24 05:00:00|20.14|19.78|20.19|19.83|20.21|19.85|20.12|19.76|178
1590300000000|2020-05-24 06:00:00|20.2|19.84|20.29|19.93|20.31|19.95|20.19|19.83|256
1590303600000|2020-05-24 07:00:00|20.3|19.94|20.24|19.88|20.31|19.95|20.22|19.86|125
1590307200000|2020-05-24 08:00:00|20.23|19.87|20.21|19.85|20.25|19.89|20.2|19.84|93
1590310800000|2020-05-24 09:00:00|20.22|19.86|20.25|19.89|20.29|19.93|20.21|19.85|190
1590314400000|2020-05-24 10:00:00|20.26|19.9|20.25|19.89|20.28|19.92|20.22|19.86|78
1590318000000|2020-05-24 11:00:00|20.24|19.88|20.06|19.7|20.24|19.88|20.04|19.68|380
1590321600000|2020-05-24 12:00:00|20.05|19.69|20.12|19.76|20.14|19.78|20.03|19.67|222
1590325200000|2020-05-24 13:00:00|20.11|19.75|20|19.64|20.13|19.77|19.92|19.56|208
1590328800000|2020-05-24 14:00:00|19.99|19.63|19.96|19.6|19.99|19.63|19.84|19.48|552
1590332400000|2020-05-24 15:00:00|19.95|19.59|19.95|19.59|20.02|19.66|19.92|19.56|179
1590336000000|2020-05-24 16:00:00|19.94|19.58|19.84|19.48|19.95|19.59|19.65|19.29|639
1590339600000|2020-05-24 17:00:00|19.83|19.47|19.82|19.46|19.89|19.53|19.78|19.42|252
1590343200000|2020-05-24 18:00:00|19.81|19.45|19.76|19.4|19.86|19.5|19.74|19.38|280
1590346800000|2020-05-24 19:00:00|19.77|19.41|19.95|19.59|19.97|19.61|19.76|19.4|275
1590350400000|2020-05-24 20:00:00|19.94|19.58|19.89|19.53|19.98|19.62|19.89|19.53|228
1590354000000|2020-05-24 21:00:00|19.9|19.54|19.97|19.61|20.01|19.65|19.89|19.53|218
1590357600000|2020-05-24 22:00:00|19.96|19.6|19.95|19.59|19.97|19.61|19.91|19.55|194
1590361200000|2020-05-24 23:00:00|19.94|19.58|19.43|19.07|19.97|19.61|19.42|19.06|558
1590364800000|2020-05-25 00:00:00|19.44|19.08|19.56|19.2|19.64|19.28|19.16|18.8|580
1590368400000|2020-05-25 01:00:00|19.55|19.19|19.55|19.19|19.56|19.2|19.46|19.1|167
1590372000000|2020-05-25 02:00:00|19.54|19.18|19.56|19.2|19.59|19.23|19.47|19.11|186
1590375600000|2020-05-25 03:00:00|19.57|19.21|19.57|19.21|19.57|19.21|19.47|19.11|235
1590379200000|2020-05-25 04:00:00|19.58|19.22|19.6|19.24|19.62|19.26|19.55|19.19|127
1590382800000|2020-05-25 05:00:00|19.61|19.25|19.54|19.18|19.61|19.25|19.48|19.12|140
1590386400000|2020-05-25 06:00:00|19.55|19.19|19.56|19.2|19.67|19.31|19.49|19.13|236
1590390000000|2020-05-25 07:00:00|19.57|19.21|19.64|19.28|19.68|19.32|19.53|19.17|310
1590393600000|2020-05-25 08:00:00|19.65|19.29|19.58|19.22|19.68|19.32|19.57|19.21|244
1590397200000|2020-05-25 09:00:00|19.57|19.21|19.56|19.2|19.75|19.39|19.5|19.14|399
1590400800000|2020-05-25 10:00:00|19.55|19.19|19.49|19.13|19.62|19.26|19.47|19.11|225
1590404400000|2020-05-25 11:00:00|19.48|19.12|19.48|19.12|19.54|19.18|19.4|19.04|209
1590408000000|2020-05-25 12:00:00|19.49|19.13|19.54|19.18|19.58|19.22|19.48|19.12|354
1590411600000|2020-05-25 13:00:00|19.55|19.19|19.61|19.25|19.63|19.27|19.45|19.09|267
1590415200000|2020-05-25 14:00:00|19.6|19.24|19.51|19.15|19.67|19.31|19.5|19.14|306
1590418800000|2020-05-25 15:00:00|19.52|19.16|19.51|19.15|19.55|19.19|19.49|19.13|180
1590422400000|2020-05-25 16:00:00|19.52|19.16|19.64|19.28|19.68|19.32|19.51|19.15|209
1590426000000|2020-05-25 17:00:00|19.65|19.29|19.75|19.39|19.78|19.42|19.62|19.26|345
1590429600000|2020-05-25 18:00:00|19.76|19.4|19.67|19.31|19.78|19.42|19.66|19.3|246
1590433200000|2020-05-25 19:00:00|19.68|19.32|19.69|19.33|19.76|19.4|19.66|19.3|230
1590436800000|2020-05-25 20:00:00|19.7|19.34|19.72|19.36|19.73|19.37|19.68|19.32|165
1590440400000|2020-05-25 21:00:00|19.73|19.37|19.68|19.32|19.74|19.38|19.66|19.3|256
1590444000000|2020-05-25 22:00:00|19.69|19.33|19.66|19.3|19.7|19.34|19.63|19.27|356
1590447600000|2020-05-25 23:00:00|19.67|19.31|19.8|19.44|19.91|19.55|19.67|19.31|266
1590451200000|2020-05-26 00:00:00|19.79|19.43|19.69|19.33|19.87|19.51|19.59|19.23|339
1590454800000|2020-05-26 01:00:00|19.68|19.32|19.75|19.39|19.75|19.39|19.68|19.32|230
1590458400000|2020-05-26 02:00:00|19.74|19.38|19.69|19.33|19.77|19.41|19.68|19.32|159
1590462000000|2020-05-26 03:00:00|19.68|19.32|19.73|19.37|19.76|19.4|19.66|19.3|194
1590465600000|2020-05-26 04:00:00|19.72|19.36|19.66|19.3|19.72|19.36|19.63|19.27|200
1590469200000|2020-05-26 05:00:00|19.67|19.31|19.67|19.31|19.68|19.32|19.62|19.26|257
1590472800000|2020-05-26 06:00:00|19.66|19.3|19.56|19.2|19.67|19.31|19.49|19.13|257
1590476400000|2020-05-26 07:00:00|19.55|19.19|19.69|19.33|19.71|19.35|19.51|19.15|210
1590480000000|2020-05-26 08:00:00|19.68|19.32|19.68|19.32|19.72|19.36|19.66|19.3|231
1590483600000|2020-05-26 09:00:00|19.67|19.31|19.63|19.27|19.7|19.34|19.61|19.25|223
1590487200000|2020-05-26 10:00:00|19.62|19.26|19.57|19.21|19.63|19.27|19.54|19.18|272
1590490800000|2020-05-26 11:00:00|19.56|19.2|19.6|19.24|19.62|19.26|19.5|19.14|267
1590494400000|2020-05-26 12:00:00|19.59|19.23|19.51|19.15|19.64|19.28|19.45|19.09|311
1590498000000|2020-05-26 13:00:00|19.5|19.14|19.56|19.2|19.61|19.25|19.45|19.09|317
1590501600000|2020-05-26 14:00:00|19.57|19.21|19.57|19.21|19.64|19.28|19.54|19.18|343
1590505200000|2020-05-26 15:00:00|19.58|19.22|19.38|19.02|19.61|19.25|19.33|18.97|519
1590508800000|2020-05-26 16:00:00|19.37|19.01|19.57|19.21|19.57|19.21|19.34|18.98|403
1590512400000|2020-05-26 17:00:00|19.56|19.2|19.55|19.19|19.62|19.26|19.53|19.17|214
1590516000000|2020-05-26 18:00:00|19.56|19.2|19.56|19.2|19.6|19.24|19.54|19.18|191
1590519600000|2020-05-26 19:00:00|19.55|19.19|19.53|19.17|19.56|19.2|19.47|19.11|265
1590523200000|2020-05-26 20:00:00|19.54|19.18|19.67|19.31|19.7|19.34|19.53|19.17|278
1590526800000|2020-05-26 21:00:00|19.68|19.32|19.6|19.24|19.69|19.33|19.59|19.23|89
1590530400000|2020-05-26 22:00:00|19.59|19.23|19.59|19.23|19.61|19.25|19.57|19.21|151
1590534000000|2020-05-26 23:00:00|19.6|19.24|19.56|19.2|19.63|19.27|19.51|19.15|170
1590537600000|2020-05-27 00:00:00|19.57|19.21|19.63|19.27|19.68|19.32|19.55|19.19|173
1590541200000|2020-05-27 01:00:00|19.64|19.28|19.6|19.24|19.66|19.3|19.59|19.23|135
1590544800000|2020-05-27 02:00:00|19.61|19.25|19.6|19.24|19.7|19.34|19.59|19.23|236
1590548400000|2020-05-27 03:00:00|19.61|19.25|19.62|19.26|19.65|19.29|19.59|19.23|168
1590552000000|2020-05-27 04:00:00|19.63|19.27|19.63|19.27|19.65|19.29|19.58|19.22|127
1590555600000|2020-05-27 05:00:00|19.64|19.28|19.77|19.41|19.77|19.41|19.62|19.26|134
1590559200000|2020-05-27 06:00:00|19.78|19.42|19.7|19.34|19.78|19.42|19.69|19.33|172
1590562800000|2020-05-27 07:00:00|19.71|19.35|19.7|19.34|19.75|19.39|19.7|19.34|150
1590566400000|2020-05-27 08:00:00|19.71|19.35|19.91|19.55|19.91|19.55|19.7|19.34|309
1590570000000|2020-05-27 09:00:00|19.9|19.54|19.9|19.54|19.94|19.58|19.86|19.5|155
1590573600000|2020-05-27 10:00:00|19.89|19.53|20.08|19.72|20.23|19.87|19.89|19.53|458
1590577200000|2020-05-27 11:00:00|20.09|19.73|20.07|19.71|20.11|19.75|20.03|19.67|245
1590580800000|2020-05-27 12:00:00|20.08|19.72|20.07|19.71|20.13|19.77|20.04|19.68|245
1590584400000|2020-05-27 13:00:00|20.06|19.7|20.04|19.68|20.08|19.72|20|19.64|229
1590588000000|2020-05-27 14:00:00|20.03|19.67|20.02|19.66|20.08|19.72|20|19.64|253
1590591600000|2020-05-27 15:00:00|20.03|19.67|19.97|19.61|20.08|19.72|19.91|19.55|279
1590595200000|2020-05-27 16:00:00|19.98|19.62|20|19.64|20.07|19.71|19.97|19.61|229
1590598800000|2020-05-27 17:00:00|19.99|19.63|20|19.64|20.04|19.68|19.99|19.63|160
1590602400000|2020-05-27 18:00:00|20.01|19.65|19.99|19.63|20.02|19.66|19.98|19.62|184
1590606000000|2020-05-27 19:00:00|20|19.64|20|19.64|20|19.64|19.88|19.52|255
1590609600000|2020-05-27 20:00:00|20.01|19.65|19.93|19.57|20.02|19.66|19.91|19.55|201
1590613200000|2020-05-27 21:00:00|19.92|19.56|19.81|19.45|19.92|19.56|19.79|19.43|176
1590616800000|2020-05-27 22:00:00|19.8|19.44|19.85|19.49|19.89|19.53|19.8|19.44|568
1590620400000|2020-05-27 23:00:00|19.84|19.48|19.98|19.62|19.99|19.63|19.83|19.47|561
1590624000000|2020-05-28 00:00:00|19.97|19.61|20.02|19.66|20.04|19.68|19.89|19.53|309
1590627600000|2020-05-28 01:00:00|20.01|19.65|19.92|19.56|20.03|19.67|19.91|19.55|328
1590631200000|2020-05-28 02:00:00|19.91|19.55|19.93|19.57|19.95|19.59|19.85|19.49|257
1590634800000|2020-05-28 03:00:00|19.92|19.56|19.87|19.51|19.93|19.57|19.85|19.49|223
1590638400000|2020-05-28 04:00:00|19.86|19.5|19.84|19.48|19.88|19.52|19.81|19.45|363
1590642000000|2020-05-28 05:00:00|19.83|19.47|19.85|19.49|19.86|19.5|19.79|19.43|265
1590645600000|2020-05-28 06:00:00|19.84|19.48|19.85|19.49|19.87|19.51|19.81|19.45|352
1590649200000|2020-05-28 07:00:00|19.84|19.48|19.74|19.38|19.85|19.49|19.71|19.35|380
1590652800000|2020-05-28 08:00:00|19.73|19.37|19.77|19.41|19.79|19.43|19.68|19.32|654
1590656400000|2020-05-28 09:00:00|19.76|19.4|19.8|19.44|19.8|19.44|19.71|19.35|303
1590660000000|2020-05-28 10:00:00|19.79|19.43|19.73|19.37|19.8|19.44|19.72|19.36|136
1590663600000|2020-05-28 11:00:00|19.72|19.36|19.83|19.47|19.84|19.48|19.71|19.35|251
1590667200000|2020-05-28 12:00:00|19.82|19.46|19.94|19.58|19.98|19.62|19.8|19.44|412
1590670800000|2020-05-28 13:00:00|19.95|19.59|19.85|19.49|20.02|19.66|19.82|19.46|427
1590674400000|2020-05-28 14:00:00|19.84|19.48|19.97|19.61|19.98|19.62|19.81|19.45|355
1590678000000|2020-05-28 15:00:00|19.98|19.62|20.03|19.67|20.07|19.71|19.92|19.56|270
1590681600000|2020-05-28 16:00:00|20.04|19.68|20|19.64|20.1|19.74|19.99|19.63|263
1590685200000|2020-05-28 17:00:00|20.01|19.65|20|19.64|20.01|19.65|19.97|19.61|392
1590688800000|2020-05-28 18:00:00|20.01|19.65|19.97|19.61|20.02|19.66|19.96|19.6|190
1590692400000|2020-05-28 19:00:00|19.96|19.6|20.02|19.66|20.06|19.7|19.92|19.56|239
1590696000000|2020-05-28 20:00:00|20.03|19.67|20.01|19.65|20.03|19.67|19.97|19.61|158
1590699600000|2020-05-28 21:00:00|20|19.64|19.96|19.6|20.04|19.68|19.95|19.59|231
1590703200000|2020-05-28 22:00:00|19.97|19.61|20.07|19.71|20.11|19.75|19.97|19.61|281
1590706800000|2020-05-28 23:00:00|20.08|19.72|20.24|19.88|20.28|19.92|20.07|19.71|376
1590710400000|2020-05-29 00:00:00|20.25|19.89|20.28|19.92|20.48|20.12|20.24|19.88|352
1590714000000|2020-05-29 01:00:00|20.29|19.93|20.22|19.86|20.34|19.98|20.16|19.8|414
1590717600000|2020-05-29 02:00:00|20.23|19.87|20.28|19.92|20.31|19.95|20.2|19.84|157
1590721200000|2020-05-29 03:00:00|20.29|19.93|20.19|19.83|20.3|19.94|20.18|19.82|176
1590724800000|2020-05-29 04:00:00|20.2|19.84|20.18|19.82|20.24|19.88|20.18|19.82|151
1590728400000|2020-05-29 05:00:00|20.17|19.81|20.19|19.83|20.22|19.86|20.12|19.76|279
1590732000000|2020-05-29 06:00:00|20.18|19.82|20.14|19.78|20.26|19.9|20.13|19.77|359
1590735600000|2020-05-29 07:00:00|20.15|19.79|20.18|19.82|20.21|19.85|20.14|19.78|364
1590739200000|2020-05-29 08:00:00|20.19|19.83|19.99|19.63|20.24|19.88|19.93|19.57|506
1590742800000|2020-05-29 09:00:00|19.98|19.62|20|19.64|20.03|19.67|19.97|19.61|253
1590746400000|2020-05-29 10:00:00|19.99|19.63|19.86|19.5|20.02|19.66|19.83|19.47|300
1590750000000|2020-05-29 11:00:00|19.85|19.49|19.96|19.6|19.97|19.61|19.82|19.46|444
1590753600000|2020-05-29 12:00:00|19.97|19.61|19.94|19.58|20.01|19.65|19.92|19.56|274
1590757200000|2020-05-29 13:00:00|19.93|19.57|19.98|19.62|20.01|19.65|19.92|19.56|367
1590760800000|2020-05-29 14:00:00|19.97|19.61|19.95|19.59|20.03|19.67|19.93|19.57|163
1590764400000|2020-05-29 15:00:00|19.96|19.6|19.96|19.6|19.96|19.6|19.82|19.46|441
1590768000000|2020-05-29 16:00:00|19.95|19.59|20.03|19.67|20.04|19.68|19.92|19.56|527
1590771600000|2020-05-29 17:00:00|20.02|19.66|19.99|19.63|20.08|19.72|19.97|19.61|182
1590775200000|2020-05-29 18:00:00|19.98|19.62|19.96|19.6|20|19.64|19.91|19.55|238
1590778800000|2020-05-29 19:00:00|19.95|19.59|19.89|19.53|19.96|19.6|19.87|19.51|218
1590782400000|2020-05-29 20:00:00|19.88|19.52|19.9|19.54|19.91|19.55|19.88|19.52|91
1590822000000|2020-05-30 07:00:00|20.19|19.83|20.17|19.81|20.23|19.87|20.17|19.81|135
1590825600000|2020-05-30 08:00:00|20.18|19.82|20.2|19.84|20.23|19.87|20.17|19.81|77
1590829200000|2020-05-30 09:00:00|20.21|19.85|20.2|19.84|20.24|19.88|20.17|19.81|191
1590832800000|2020-05-30 10:00:00|20.19|19.83|20.6|20.24|20.6|20.24|20.19|19.83|235
1590836400000|2020-05-30 11:00:00|20.61|20.25|20.66|20.3|20.82|20.46|20.6|20.24|392
1590840000000|2020-05-30 12:00:00|20.67|20.31|20.6|20.24|20.68|20.32|20.52|20.16|293
1590843600000|2020-05-30 13:00:00|20.59|20.23|20.66|20.3|20.66|20.3|20.54|20.18|188
1590847200000|2020-05-30 14:00:00|20.65|20.29|20.6|20.24|20.69|20.33|20.6|20.24|230
1590850800000|2020-05-30 15:00:00|20.61|20.25|20.5|20.14|20.61|20.25|20.41|20.05|305
1590854400000|2020-05-30 16:00:00|20.49|20.13|20.52|20.16|20.57|20.21|20.43|20.07|244
1590858000000|2020-05-30 17:00:00|20.51|20.15|20.46|20.1|20.52|20.16|20.43|20.07|297
1590861600000|2020-05-30 18:00:00|20.45|20.09|20.57|20.21|20.58|20.22|20.45|20.09|157
1590865200000|2020-05-30 19:00:00|20.58|20.22|20.67|20.31|20.74|20.38|20.56|20.2|154
1590868800000|2020-05-30 20:00:00|20.66|20.3|20.45|20.09|20.66|20.3|20.36|20|388
1590872400000|2020-05-30 21:00:00|20.44|20.08|20.6|20.24|20.62|20.26|20.43|20.07|211
1590876000000|2020-05-30 22:00:00|20.61|20.25|20.94|20.58|20.97|20.61|20.57|20.21|645
1590879600000|2020-05-30 23:00:00|20.95|20.59|20.89|20.53|20.95|20.59|20.77|20.41|416
1590883200000|2020-05-31 00:00:00|20.88|20.52|20.88|20.52|20.88|20.52|20.78|20.42|231
1590886800000|2020-05-31 01:00:00|20.87|20.51|20.81|20.45|20.97|20.61|20.74|20.38|347
1590890400000|2020-05-31 02:00:00|20.82|20.46|20.75|20.39|20.82|20.46|20.71|20.35|346
1590894000000|2020-05-31 03:00:00|20.74|20.38|20.49|20.13|20.75|20.39|20.42|20.06|595
1590897600000|2020-05-31 04:00:00|20.48|20.12|20.55|20.19|20.58|20.22|20.44|20.08|436
1590901200000|2020-05-31 05:00:00|20.54|20.18|20.51|20.15|20.61|20.25|20.49|20.13|406
1590904800000|2020-05-31 06:00:00|20.5|20.14|20.51|20.15|20.58|20.22|20.49|20.13|190
1590908400000|2020-05-31 07:00:00|20.5|20.14|20.75|20.39|20.75|20.39|20.46|20.1|396
1590912000000|2020-05-31 08:00:00|20.74|20.38|20.69|20.33|20.92|20.56|20.63|20.27|541
1590915600000|2020-05-31 09:00:00|20.68|20.32|20.79|20.43|20.81|20.45|20.58|20.22|316
1590919200000|2020-05-31 10:00:00|20.78|20.42|21.48|21.12|21.54|21.18|20.78|20.42|648
1590922800000|2020-05-31 11:00:00|21.47|21.11|21.34|20.98|21.48|21.12|21.27|20.91|509
1590926400000|2020-05-31 12:00:00|21.35|20.99|21.3|20.94|21.45|21.09|21.25|20.89|553
1590930000000|2020-05-31 13:00:00|21.29|20.93|21.15|20.79|21.31|20.95|21.06|20.7|451
1590933600000|2020-05-31 14:00:00|21.16|20.8|20.71|20.35|21.16|20.8|20.71|20.35|564
1590937200000|2020-05-31 15:00:00|20.7|20.34|20.82|20.46|20.83|20.47|20.65|20.29|585
1590940800000|2020-05-31 16:00:00|20.81|20.45|20.96|20.6|20.97|20.61|20.79|20.43|572
1590944400000|2020-05-31 17:00:00|20.97|20.61|20.92|20.56|21.02|20.66|20.89|20.53|291
1590948000000|2020-05-31 18:00:00|20.91|20.55|20.91|20.55|21.03|20.67|20.86|20.5|419
1590951600000|2020-05-31 19:00:00|20.92|20.56|21.05|20.69|21.09|20.73|20.91|20.55|430
1590955200000|2020-05-31 20:00:00|21.04|20.68|20.99|20.63|21.07|20.71|20.97|20.61|388
1590958800000|2020-05-31 21:00:00|21|20.64|20.7|20.34|21|20.64|20.58|20.22|415
1590962400000|2020-05-31 22:00:00|20.69|20.33|20.54|20.18|20.83|20.47|20.5|20.14|740
1590966000000|2020-05-31 23:00:00|20.53|20.17|20.42|20.06|20.54|20.18|20.21|19.85|847
1590969600000|2020-06-01 00:00:00|20.41|20.05|20.54|20.18|20.55|20.19|20.29|19.93|863
1590973200000|2020-06-01 01:00:00|20.53|20.17|20.63|20.27|20.68|20.32|20.45|20.09|592
1590976800000|2020-06-01 02:00:00|20.64|20.28|20.66|20.3|20.75|20.39|20.6|20.24|444
1590980400000|2020-06-01 03:00:00|20.65|20.29|20.68|20.32|20.72|20.36|20.62|20.26|231
1590984000000|2020-06-01 04:00:00|20.69|20.33|20.66|20.3|20.8|20.44|20.63|20.27|358
1590987600000|2020-06-01 05:00:00|20.65|20.29|20.6|20.24|20.79|20.43|20.58|20.22|513
1590991200000|2020-06-01 06:00:00|20.61|20.25|20.56|20.2|20.68|20.32|20.56|20.2|673
1590994800000|2020-06-01 07:00:00|20.57|20.21|20.69|20.33|20.69|20.33|20.57|20.21|446
1590998400000|2020-06-01 08:00:00|20.68|20.32|20.6|20.24|20.71|20.35|20.57|20.21|219
1591002000000|2020-06-01 09:00:00|20.61|20.25|20.53|20.17|20.72|20.36|20.53|20.17|269
1591005600000|2020-06-01 10:00:00|20.54|20.18|20.6|20.24|20.63|20.27|20.44|20.08|357
1591009200000|2020-06-01 11:00:00|20.61|20.25|20.52|20.16|20.65|20.29|20.51|20.15|398
1591012800000|2020-06-01 12:00:00|20.53|20.17|20.63|20.27|20.71|20.35|20.4|20.04|552
1591016400000|2020-06-01 13:00:00|20.64|20.28|20.66|20.3|20.68|20.32|20.58|20.22|293
1591020000000|2020-06-01 14:00:00|20.65|20.29|20.71|20.35|20.78|20.42|20.65|20.29|419
1591023600000|2020-06-01 15:00:00|20.7|20.34|20.64|20.28|20.71|20.35|20.55|20.19|515
1591027200000|2020-06-01 16:00:00|20.65|20.29|20.71|20.35|20.73|20.37|20.63|20.27|483
1591030800000|2020-06-01 17:00:00|20.72|20.36|20.63|20.27|20.72|20.36|20.61|20.25|480
1591034400000|2020-06-01 18:00:00|20.62|20.26|20.65|20.29|20.66|20.3|20.56|20.2|206
1591038000000|2020-06-01 19:00:00|20.66|20.3|20.69|20.33|20.75|20.39|20.64|20.28|229
1591041600000|2020-06-01 20:00:00|20.7|20.34|20.84|20.48|20.9|20.54|20.67|20.31|567
1591045200000|2020-06-01 21:00:00|20.85|20.49|20.86|20.5|20.96|20.6|20.78|20.42|580
1591048800000|2020-06-01 22:00:00|20.87|20.51|20.98|20.62|20.98|20.62|20.86|20.5|653
1591052400000|2020-06-01 23:00:00|20.99|20.63|21.29|20.93|21.46|21.1|20.98|20.62|2083
1591056000000|2020-06-02 00:00:00|21.3|20.94|21.23|20.87|21.33|20.97|21.19|20.83|385
1591059600000|2020-06-02 01:00:00|21.24|20.88|21.38|21.02|21.38|21.02|21.21|20.85|315
1591063200000|2020-06-02 02:00:00|21.39|21.03|21.27|20.91|21.39|21.03|21.22|20.86|386
1591066800000|2020-06-02 03:00:00|21.28|20.92|21.21|20.85|21.29|20.93|21.14|20.78|296
1591070400000|2020-06-02 04:00:00|21.22|20.86|21.28|20.92|21.28|20.92|21.18|20.82|247
1591074000000|2020-06-02 05:00:00|21.27|20.91|21.3|20.94|21.36|21|21.26|20.9|528
1591077600000|2020-06-02 06:00:00|21.29|20.93|21.29|20.93|21.35|20.99|21.29|20.93|110
1591081200000|2020-06-02 07:00:00|21.28|20.92|21.34|20.98|21.35|20.99|21.26|20.9|165
1591084800000|2020-06-02 08:00:00|21.35|20.99|21.3|20.94|21.43|21.07|21.28|20.92|278
1591088400000|2020-06-02 09:00:00|21.31|20.95|21.36|21|21.51|21.15|21.29|20.93|363
1591092000000|2020-06-02 10:00:00|21.35|20.99|21.61|21.25|21.64|21.28|21.35|20.99|279
1591095600000|2020-06-02 11:00:00|21.62|21.26|21.49|21.13|21.62|21.26|21.43|21.07|268
1591099200000|2020-06-02 12:00:00|21.5|21.14|21.52|21.16|21.65|21.29|21.49|21.13|310
1591102800000|2020-06-02 13:00:00|21.51|21.15|21.55|21.19|21.63|21.27|21.5|21.14|304
1591106400000|2020-06-02 14:00:00|21.56|21.2|20.38|20.02|21.62|21.26|19.94|19.58|1201
1591110000000|2020-06-02 15:00:00|20.37|20.01|20.3|19.94|20.38|20.02|19.94|19.58|1620
1591113600000|2020-06-02 16:00:00|20.29|19.93|20.3|19.94|20.33|19.97|20.21|19.85|660
1591117200000|2020-06-02 17:00:00|20.29|19.93|20.38|20.02|20.39|20.03|20.27|19.91|366
1591120800000|2020-06-02 18:00:00|20.37|20.01|20.3|19.94|20.4|20.04|20.28|19.92|343
1591124400000|2020-06-02 19:00:00|20.29|19.93|20.33|19.97|20.37|20.01|20.24|19.88|369
1591128000000|2020-06-02 20:00:00|20.34|19.98|20.37|20.01|20.37|20.01|20.25|19.89|232
1591131600000|2020-06-02 21:00:00|20.36|20|20.49|20.13|20.51|20.15|20.35|19.99|419
1591135200000|2020-06-02 22:00:00|20.48|20.12|20.43|20.07|20.56|20.2|20.39|20.03|547
1591138800000|2020-06-02 23:00:00|20.44|20.08|20.48|20.12|20.5|20.14|20.32|19.96|597
1591142400000|2020-06-03 00:00:00|20.49|20.13|20.46|20.1|20.54|20.18|20.44|20.08|375
1591146000000|2020-06-03 01:00:00|20.47|20.11|20.4|20.04|20.5|20.14|20.4|20.04|218
1591149600000|2020-06-03 02:00:00|20.41|20.05|20.34|19.98|20.43|20.07|20.28|19.92|358
1591153200000|2020-06-03 03:00:00|20.33|19.97|20.37|20.01|20.4|20.04|20.33|19.97|293
1591156800000|2020-06-03 04:00:00|20.36|20|20.38|20.02|20.51|20.15|20.33|19.97|333
1591160400000|2020-06-03 05:00:00|20.39|20.03|20.47|20.11|20.49|20.13|20.27|19.91|391
1591164000000|2020-06-03 06:00:00|20.48|20.12|20.47|20.11|20.49|20.13|20.43|20.07|212
1591167600000|2020-06-03 07:00:00|20.48|20.12|20.45|20.09|20.48|20.12|20.38|20.02|282
1591171200000|2020-06-03 08:00:00|20.46|20.1|20.43|20.07|20.5|20.14|20.41|20.05|274
1591174800000|2020-06-03 09:00:00|20.44|20.08|20.47|20.11|20.48|20.12|20.43|20.07|226
1591178400000|2020-06-03 10:00:00|20.48|20.12|20.6|20.24|20.65|20.29|20.47|20.11|389
1591182000000|2020-06-03 11:00:00|20.61|20.25|20.57|20.21|20.62|20.26|20.49|20.13|337
1591185600000|2020-06-03 12:00:00|20.58|20.22|20.52|20.16|20.62|20.26|20.5|20.14|363
1591189200000|2020-06-03 13:00:00|20.53|20.17|20.56|20.2|20.59|20.23|20.5|20.14|379
1591192800000|2020-06-03 14:00:00|20.55|20.19|20.57|20.21|20.58|20.22|20.37|20.01|396
1591196400000|2020-06-03 15:00:00|20.56|20.2|20.58|20.22|20.61|20.25|20.51|20.15|234
1591200000000|2020-06-03 16:00:00|20.59|20.23|20.6|20.24|20.64|20.28|20.54|20.18|384
1591203600000|2020-06-03 17:00:00|20.61|20.25|20.49|20.13|20.65|20.29|20.48|20.12|293
1591207200000|2020-06-03 18:00:00|20.5|20.14|20.61|20.25|20.63|20.27|20.48|20.12|306
1591210800000|2020-06-03 19:00:00|20.62|20.26|20.49|20.13|20.66|20.3|20.46|20.1|414
1591214400000|2020-06-03 20:00:00|20.48|20.12|20.53|20.17|20.54|20.18|20.43|20.07|270
1591218000000|2020-06-03 21:00:00|20.52|20.16|20.45|20.09|20.55|20.19|20.44|20.08|216
1591221600000|2020-06-03 22:00:00|20.46|20.1|20.59|20.23|20.61|20.25|20.44|20.08|207
1591225200000|2020-06-03 23:00:00|20.58|20.22|20.59|20.23|20.65|20.29|20.53|20.17|377
1591228800000|2020-06-04 00:00:00|20.6|20.24|20.55|20.19|20.61|20.25|20.54|20.18|279
1591232400000|2020-06-04 01:00:00|20.56|20.2|20.56|20.2|20.6|20.24|20.53|20.17|341
1591236000000|2020-06-04 02:00:00|20.55|20.19|20.65|20.29|20.7|20.34|20.55|20.19|287
1591239600000|2020-06-04 03:00:00|20.64|20.28|20.89|20.53|20.89|20.53|20.63|20.27|300
1591243200000|2020-06-04 04:00:00|20.88|20.52|20.81|20.45|20.9|20.54|20.75|20.39|285
1591246800000|2020-06-04 05:00:00|20.82|20.46|20.7|20.34|20.83|20.47|20.67|20.31|323
1591250400000|2020-06-04 06:00:00|20.69|20.33|20.73|20.37|20.76|20.4|20.61|20.25|488
1591254000000|2020-06-04 07:00:00|20.74|20.38|20.72|20.36|20.77|20.41|20.69|20.33|582
1591257600000|2020-06-04 08:00:00|20.71|20.35|20.7|20.34|20.71|20.35|20.63|20.27|404
1591261200000|2020-06-04 09:00:00|20.71|20.35|20.52|20.16|20.71|20.35|20.2|19.84|642
1591264800000|2020-06-04 10:00:00|20.53|20.17|20.51|20.15|20.54|20.18|20.4|20.04|426
1591268400000|2020-06-04 11:00:00|20.5|20.14|20.61|20.25|20.64|20.28|20.3|19.94|781
1591272000000|2020-06-04 12:00:00|20.62|20.26|20.63|20.27|20.68|20.32|20.55|20.19|440
1591275600000|2020-06-04 13:00:00|20.64|20.28|20.74|20.38|20.79|20.43|20.57|20.21|653
1591279200000|2020-06-04 14:00:00|20.73|20.37|20.66|20.3|20.74|20.38|20.61|20.25|294
1591282800000|2020-06-04 15:00:00|20.65|20.29|20.72|20.36|20.78|20.42|20.57|20.21|426
1591286400000|2020-06-04 16:00:00|20.71|20.35|20.6|20.24|20.74|20.38|20.6|20.24|590
1591290000000|2020-06-04 17:00:00|20.61|20.25|20.63|20.27|20.66|20.3|20.58|20.22|493
1591293600000|2020-06-04 18:00:00|20.64|20.28|20.51|20.15|20.68|20.32|20.45|20.09|526
1591297200000|2020-06-04 19:00:00|20.5|20.14|20.55|20.19|20.61|20.25|20.5|20.14|428
1591300800000|2020-06-04 20:00:00|20.56|20.2|20.57|20.21|20.57|20.21|20.45|20.09|475
1591304400000|2020-06-04 21:00:00|20.56|20.2|20.58|20.22|20.58|20.22|20.51|20.15|513
1591308000000|2020-06-04 22:00:00|20.57|20.21|20.61|20.25|20.66|20.3|20.52|20.16|673
1591311600000|2020-06-04 23:00:00|20.62|20.26|20.61|20.25|20.71|20.35|20.6|20.24|418
1591315200000|2020-06-05 00:00:00|20.62|20.26|20.66|20.3|20.66|20.3|20.54|20.18|275
1591318800000|2020-06-05 01:00:00|20.65|20.29|20.63|20.27|20.69|20.33|20.61|20.25|415
1591322400000|2020-06-05 02:00:00|20.62|20.26|20.59|20.23|20.67|20.31|20.59|20.23|320
1591326000000|2020-06-05 03:00:00|20.6|20.24|20.58|20.22|20.66|20.3|20.51|20.15|365
1591329600000|2020-06-05 04:00:00|20.59|20.23|20.58|20.22|20.63|20.27|20.54|20.18|374
1591333200000|2020-06-05 05:00:00|20.59|20.23|20.61|20.25|20.63|20.27|20.57|20.21|227
1591336800000|2020-06-05 06:00:00|20.62|20.26|20.62|20.26|20.64|20.28|20.52|20.16|245
1591340400000|2020-06-05 07:00:00|20.61|20.25|20.61|20.25|20.64|20.28|20.6|20.24|227
1591344000000|2020-06-05 08:00:00|20.62|20.26|20.72|20.36|20.76|20.4|20.45|20.09|662
1591347600000|2020-06-05 09:00:00|20.73|20.37|20.69|20.33|20.73|20.37|20.64|20.28|403
1591351200000|2020-06-05 10:00:00|20.68|20.32|20.52|20.16|20.69|20.33|20.44|20.08|613
1591354800000|2020-06-05 11:00:00|20.53|20.17|20.52|20.16|20.55|20.19|20.44|20.08|472
1591358400000|2020-06-05 12:00:00|20.53|20.17|20.5|20.14|20.54|20.18|20.42|20.06|541
1591362000000|2020-06-05 13:00:00|20.49|20.13|20.52|20.16|20.56|20.2|20.45|20.09|432
1591365600000|2020-06-05 14:00:00|20.51|20.15|20.44|20.08|20.52|20.16|20.43|20.07|238
1591369200000|2020-06-05 15:00:00|20.45|20.09|20.51|20.15|20.52|20.16|20.33|19.97|289
1591372800000|2020-06-05 16:00:00|20.52|20.16|20.55|20.19|20.59|20.23|20.48|20.12|272
1591376400000|2020-06-05 17:00:00|20.54|20.18|20.62|20.26|20.63|20.27|20.52|20.16|168
1591380000000|2020-06-05 18:00:00|20.63|20.27|20.58|20.22|20.66|20.3|20.58|20.22|104
1591383600000|2020-06-05 19:00:00|20.59|20.23|20.53|20.17|20.59|20.23|20.49|20.13|153
1591387200000|2020-06-05 20:00:00|20.52|20.16|20.5|20.14|20.55|20.19|20.42|20.06|257
1591426800000|2020-06-06 07:00:00|20.45|20.09|20.44|20.08|20.48|20.12|20.43|20.07|762
1591430400000|2020-06-06 08:00:00|20.45|20.09|20.41|20.05|20.45|20.09|20.37|20.01|197
1591434000000|2020-06-06 09:00:00|20.42|20.06|20.53|20.17|20.59|20.23|20.41|20.05|444
1591437600000|2020-06-06 10:00:00|20.54|20.18|20.51|20.15|20.55|20.19|20.5|20.14|242
1591441200000|2020-06-06 11:00:00|20.52|20.16|20.57|20.21|20.57|20.21|20.51|20.15|424
1591444800000|2020-06-06 12:00:00|20.58|20.22|20.48|20.12|20.64|20.28|20.46|20.1|399
1591448400000|2020-06-06 13:00:00|20.49|20.13|20.52|20.16|20.52|20.16|20.48|20.12|300
1591452000000|2020-06-06 14:00:00|20.51|20.15|20.58|20.22|20.58|20.22|20.5|20.14|160
1591455600000|2020-06-06 15:00:00|20.59|20.23|20.62|20.26|20.66|20.3|20.55|20.19|156
1591459200000|2020-06-06 16:00:00|20.61|20.25|20.52|20.16|20.65|20.29|20.47|20.11|268
1591462800000|2020-06-06 17:00:00|20.53|20.17|20.52|20.16|20.54|20.18|20.42|20.06|364
1591466400000|2020-06-06 18:00:00|20.51|20.15|20.51|20.15|20.52|20.16|20.45|20.09|323
1591470000000|2020-06-06 19:00:00|20.52|20.16|20.56|20.2|20.56|20.2|20.49|20.13|258
1591473600000|2020-06-06 20:00:00|20.57|20.21|20.6|20.24|20.62|20.26|20.55|20.19|292
1591477200000|2020-06-06 21:00:00|20.59|20.23|20.58|20.22|20.6|20.24|20.57|20.21|116
1591480800000|2020-06-06 22:00:00|20.59|20.23|20.51|20.15|20.6|20.24|20.51|20.15|149
1591484400000|2020-06-06 23:00:00|20.5|20.14|20.55|20.19|20.59|20.23|20.5|20.14|358
1591488000000|2020-06-07 00:00:00|20.54|20.18|20.59|20.23|20.59|20.23|20.5|20.14|532
1591491600000|2020-06-07 01:00:00|20.58|20.22|20.57|20.21|20.6|20.24|20.52|20.16|454
1591495200000|2020-06-07 02:00:00|20.56|20.2|20.63|20.27|20.68|20.32|20.56|20.2|446
1591498800000|2020-06-07 03:00:00|20.62|20.26|20.63|20.27|20.65|20.29|20.6|20.24|290
1591502400000|2020-06-07 04:00:00|20.62|20.26|20.58|20.22|20.66|20.3|20.57|20.21|187
1591506000000|2020-06-07 05:00:00|20.57|20.21|20.52|20.16|20.6|20.24|20.5|20.14|264
1591509600000|2020-06-07 06:00:00|20.53|20.17|20.53|20.17|20.57|20.21|20.5|20.14|203
1591513200000|2020-06-07 07:00:00|20.52|20.16|20.52|20.16|20.56|20.2|20.47|20.11|65
1591516800000|2020-06-07 08:00:00|20.53|20.17|20.51|20.15|20.54|20.18|20.37|20.01|242
1591520400000|2020-06-07 09:00:00|20.52|20.16|20.46|20.1|20.53|20.17|20.45|20.09|103
1591524000000|2020-06-07 10:00:00|20.45|20.09|20.46|20.1|20.49|20.13|20.44|20.08|288
1591527600000|2020-06-07 11:00:00|20.45|20.09|20.39|20.03|20.48|20.12|20.36|20|361
1591531200000|2020-06-07 12:00:00|20.38|20.02|20.34|19.98|20.41|20.05|20.25|19.89|497
1591534800000|2020-06-07 13:00:00|20.33|19.97|20.16|19.8|20.36|20|20.15|19.79|580
1591538400000|2020-06-07 14:00:00|20.17|19.81|20.21|19.85|20.27|19.91|20.05|19.69|484
1591542000000|2020-06-07 15:00:00|20.22|19.86|20.27|19.91|20.29|19.93|20.22|19.86|174
1591545600000|2020-06-07 16:00:00|20.26|19.9|20.23|19.87|20.27|19.91|20.15|19.79|286
1591549200000|2020-06-07 17:00:00|20.22|19.86|20.28|19.92|20.28|19.92|20.15|19.79|435
1591552800000|2020-06-07 18:00:00|20.27|19.91|20.32|19.96|20.33|19.97|20.27|19.91|136
1591556400000|2020-06-07 19:00:00|20.33|19.97|20.49|20.13|20.54|20.18|20.3|19.94|479
1591560000000|2020-06-07 20:00:00|20.5|20.14|20.43|20.07|20.53|20.17|20.4|20.04|351
1591563600000|2020-06-07 21:00:00|20.42|20.06|20.45|20.09|20.49|20.13|20.42|20.06|166
1591567200000|2020-06-07 22:00:00|20.46|20.1|20.51|20.15|20.54|20.18|20.46|20.1|158
1591570800000|2020-06-07 23:00:00|20.52|20.16|20.52|20.16|20.56|20.2|20.46|20.1|328
1591574400000|2020-06-08 00:00:00|20.53|20.17|20.49|20.13|20.54|20.18|20.41|20.05|200
1591578000000|2020-06-08 01:00:00|20.5|20.14|20.49|20.13|20.53|20.17|20.44|20.08|202
1591581600000|2020-06-08 02:00:00|20.5|20.14|20.45|20.09|20.52|20.16|20.45|20.09|146
1591585200000|2020-06-08 03:00:00|20.46|20.1|20.48|20.12|20.48|20.12|20.45|20.09|135
1591588800000|2020-06-08 04:00:00|20.49|20.13|20.47|20.11|20.5|20.14|20.47|20.11|113
1591592400000|2020-06-08 05:00:00|20.48|20.12|20.52|20.16|20.52|20.16|20.46|20.1|124
1591596000000|2020-06-08 06:00:00|20.51|20.15|20.48|20.12|20.52|20.16|20.47|20.11|343
1591599600000|2020-06-08 07:00:00|20.49|20.13|20.45|20.09|20.5|20.14|20.44|20.08|95
1591603200000|2020-06-08 08:00:00|20.44|20.08|20.4|20.04|20.46|20.1|20.31|19.95|250
1591606800000|2020-06-08 09:00:00|20.39|20.03|20.48|20.12|20.51|20.15|20.39|20.03|371
1591610400000|2020-06-08 10:00:00|20.47|20.11|20.44|20.08|20.49|20.13|20.44|20.08|145
1591614000000|2020-06-08 11:00:00|20.45|20.09|20.47|20.11|20.48|20.12|20.43|20.07|183
1591617600000|2020-06-08 12:00:00|20.48|20.12|20.36|20|20.48|20.12|20.36|20|143
1591621200000|2020-06-08 13:00:00|20.35|19.99|20.37|20.01|20.42|20.06|20.34|19.98|169
1591624800000|2020-06-08 14:00:00|20.36|20|20.35|19.99|20.38|20.02|20.33|19.97|330
1591628400000|2020-06-08 15:00:00|20.34|19.98|20.4|20.04|20.4|20.04|20.34|19.98|207
1591632000000|2020-06-08 16:00:00|20.39|20.03|20.44|20.08|20.45|20.09|20.37|20.01|137
1591635600000|2020-06-08 17:00:00|20.43|20.07|20.43|20.07|20.44|20.08|20.4|20.04|249
1591639200000|2020-06-08 18:00:00|20.42|20.06|20.39|20.03|20.45|20.09|20.39|20.03|156
1591642800000|2020-06-08 19:00:00|20.38|20.02|20.38|20.02|20.4|20.04|20.37|20.01|215
1591646400000|2020-06-08 20:00:00|20.39|20.03|20.39|20.03|20.43|20.07|20.37|20.01|235
1591650000000|2020-06-08 21:00:00|20.4|20.04|20.47|20.11|20.48|20.12|20.39|20.03|132
1591653600000|2020-06-08 22:00:00|20.48|20.12|20.47|20.11|20.49|20.13|20.45|20.09|166
1591657200000|2020-06-08 23:00:00|20.46|20.1|20.6|20.24|20.63|20.27|20.46|20.1|278
1591660800000|2020-06-09 00:00:00|20.61|20.25|20.52|20.16|20.72|20.36|20.17|19.81|765
1591664400000|2020-06-09 01:00:00|20.53|20.17|20.54|20.18|20.55|20.19|20.5|20.14|62
1591668000000|2020-06-09 02:00:00|20.55|20.19|20.56|20.2|20.59|20.23|20.54|20.18|92
1591671600000|2020-06-09 03:00:00|20.57|20.21|20.51|20.15|20.57|20.21|20.5|20.14|119
1591675200000|2020-06-09 04:00:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|93
1591678800000|2020-06-09 05:00:00|20.51|20.15|20.49|20.13|20.52|20.16|20.48|20.12|103
1591682400000|2020-06-09 06:00:00|20.48|20.12|20.49|20.13|20.49|20.13|20.46|20.1|40
1591686000000|2020-06-09 07:00:00|20.48|20.12|20.49|20.13|20.5|20.14|20.46|20.1|143
1591689600000|2020-06-09 08:00:00|20.48|20.12|20.44|20.08|20.5|20.14|20.43|20.07|92
1591693200000|2020-06-09 09:00:00|20.45|20.09|20.43|20.07|20.45|20.09|20.41|20.05|87
1591696800000|2020-06-09 10:00:00|20.44|20.08|20.4|20.04|20.44|20.08|20.35|19.99|275
1591700400000|2020-06-09 11:00:00|20.41|20.05|20.47|20.11|20.47|20.11|20.4|20.04|199
1591704000000|2020-06-09 12:00:00|20.48|20.12|20.45|20.09|20.53|20.17|20.43|20.07|238
1591707600000|2020-06-09 13:00:00|20.46|20.1|20.4|20.04|20.46|20.1|20.36|20|164
1591711200000|2020-06-09 14:00:00|20.39|20.03|20.38|20.02|20.42|20.06|20.37|20.01|148
1591714800000|2020-06-09 15:00:00|20.39|20.03|20.38|20.02|20.41|20.05|20.37|20.01|94
1591718400000|2020-06-09 16:00:00|20.37|20.01|20.37|20.01|20.39|20.03|20.33|19.97|103
1591722000000|2020-06-09 17:00:00|20.36|20|20.35|19.99|20.38|20.02|20.35|19.99|40
1591725600000|2020-06-09 18:00:00|20.36|20|20.36|20|20.38|20.02|20.35|19.99|103
1591729200000|2020-06-09 19:00:00|20.35|19.99|20.31|19.95|20.36|20|20.2|19.84|191
1591732800000|2020-06-09 20:00:00|20.32|19.96|20.3|19.94|20.33|19.97|20.23|19.87|159
1591736400000|2020-06-09 21:00:00|20.31|19.95|20.38|20.02|20.39|20.03|20.3|19.94|102
1591740000000|2020-06-09 22:00:00|20.39|20.03|20.37|20.01|20.42|20.06|20.26|19.9|505
1591743600000|2020-06-09 23:00:00|20.36|20|20.32|19.96|20.38|20.02|20.29|19.93|206
1591747200000|2020-06-10 00:00:00|20.31|19.95|20.34|19.98|20.37|20.01|20.29|19.93|262
1591750800000|2020-06-10 01:00:00|20.35|19.99|20.39|20.03|20.41|20.05|20.34|19.98|466
1591754400000|2020-06-10 02:00:00|20.38|20.02|20.35|19.99|20.39|20.03|20.32|19.96|164
1591758000000|2020-06-10 03:00:00|20.34|19.98|20.33|19.97|20.36|20|20.32|19.96|96
1591761600000|2020-06-10 04:00:00|20.32|19.96|20.35|19.99|20.35|19.99|20.31|19.95|106
1591765200000|2020-06-10 05:00:00|20.36|20|20.44|20.08|20.45|20.09|20.36|20|143
1591768800000|2020-06-10 06:00:00|20.43|20.07|20.42|20.06|20.44|20.08|20.39|20.03|88
1591772400000|2020-06-10 07:00:00|20.43|20.07|20.36|20|20.43|20.07|20.29|19.93|200
1591776000000|2020-06-10 08:00:00|20.37|20.01|20.33|19.97|20.38|20.02|20.28|19.92|79
1591779600000|2020-06-10 09:00:00|20.32|19.96|20.31|19.95|20.33|19.97|20.28|19.92|46
1591783200000|2020-06-10 10:00:00|20.3|19.94|20.33|19.97|20.34|19.98|20.3|19.94|34
1591786800000|2020-06-10 11:00:00|20.34|19.98|20.34|19.98|20.36|20|20.33|19.97|92
1591790400000|2020-06-10 12:00:00|20.33|19.97|20.36|20|20.37|20.01|20.33|19.97|90
1591794000000|2020-06-10 13:00:00|20.35|19.99|20.32|19.96|20.38|20.02|20.32|19.96|138
1591797600000|2020-06-10 14:00:00|20.33|19.97|20.32|19.96|20.34|19.98|20.3|19.94|108
1591801200000|2020-06-10 15:00:00|20.31|19.95|20.31|19.95|20.32|19.96|20.29|19.93|131
1591804800000|2020-06-10 16:00:00|20.3|19.94|20.32|19.96|20.33|19.97|20.29|19.93|119
1591808400000|2020-06-10 17:00:00|20.31|19.95|20.3|19.94|20.32|19.96|20.28|19.92|30
1591812000000|2020-06-10 18:00:00|20.31|19.95|20.33|19.97|20.57|20.21|20.14|19.78|740
1591815600000|2020-06-10 19:00:00|20.34|19.98|20.44|20.08|20.53|20.17|20.33|19.97|546
1591819200000|2020-06-10 20:00:00|20.45|20.09|20.48|20.12|20.5|20.14|20.44|20.08|154
1591822800000|2020-06-10 21:00:00|20.47|20.11|20.42|20.06|20.5|20.14|20.39|20.03|323
1591826400000|2020-06-10 22:00:00|20.43|20.07|20.44|20.08|20.45|20.09|20.41|20.05|281
1591830000000|2020-06-10 23:00:00|20.45|20.09|20.46|20.1|20.49|20.13|20.42|20.06|172
1591833600000|2020-06-11 00:00:00|20.47|20.11|20.47|20.11|20.52|20.16|20.45|20.09|110
1591837200000|2020-06-11 01:00:00|20.48|20.12|20.48|20.12|20.54|20.18|20.45|20.09|255
1591840800000|2020-06-11 02:00:00|20.49|20.13|20.47|20.11|20.52|20.16|20.45|20.09|214
1591844400000|2020-06-11 03:00:00|20.46|20.1|20.45|20.09|20.49|20.13|20.41|20.05|121
1591848000000|2020-06-11 04:00:00|20.44|20.08|20.45|20.09|20.48|20.12|20.42|20.06|50
1591851600000|2020-06-11 05:00:00|20.44|20.08|20.41|20.05|20.45|20.09|20.41|20.05|82
1591855200000|2020-06-11 06:00:00|20.42|20.06|20.37|20.01|20.42|20.06|20.25|19.89|302
1591858800000|2020-06-11 07:00:00|20.36|20|20.33|19.97|20.36|20|20.32|19.96|98
1591862400000|2020-06-11 08:00:00|20.32|19.96|20.31|19.95|20.33|19.97|20.31|19.95|128
1591866000000|2020-06-11 09:00:00|20.3|19.94|20.3|19.94|20.32|19.96|20.28|19.92|131
1591869600000|2020-06-11 10:00:00|20.29|19.93|20.28|19.92|20.3|19.94|20.23|19.87|250
1591873200000|2020-06-11 11:00:00|20.27|19.91|20.3|19.94|20.31|19.95|20.24|19.88|125
1591876800000|2020-06-11 12:00:00|20.29|19.93|20.18|19.82|20.3|19.94|20.16|19.8|316
1591880400000|2020-06-11 13:00:00|20.17|19.81|19.9|19.54|20.22|19.86|19.77|19.41|900
1591884000000|2020-06-11 14:00:00|19.89|19.53|19.84|19.48|19.93|19.57|19.8|19.44|410
1591887600000|2020-06-11 15:00:00|19.83|19.47|19.64|19.28|19.83|19.47|19.5|19.14|744
1591891200000|2020-06-11 16:00:00|19.66|19.3|18.7|18.34|19.71|19.35|18.7|18.34|1250
1591894800000|2020-06-11 17:00:00|18.69|18.33|19.39|19.03|19.4|19.04|18.63|18.27|952
1591898400000|2020-06-11 18:00:00|19.4|19.04|19.22|18.86|19.41|19.05|19.18|18.82|401
1591902000000|2020-06-11 19:00:00|19.21|18.85|19.17|18.81|19.25|18.89|19.11|18.75|472
1591905600000|2020-06-11 20:00:00|19.16|18.8|19.25|18.89|19.25|18.89|18.99|18.63|370
1591909200000|2020-06-11 21:00:00|19.26|18.9|19.27|18.91|19.28|18.92|19.2|18.84|316
1591912800000|2020-06-11 22:00:00|19.26|18.9|19.06|18.7|19.27|18.91|19.03|18.67|377
1591916400000|2020-06-11 23:00:00|19.07|18.71|18.99|18.63|19.11|18.75|18.96|18.6|626
1591920000000|2020-06-12 00:00:00|18.98|18.62|19.11|18.75|19.16|18.8|18.87|18.51|658
1591923600000|2020-06-12 01:00:00|19.1|18.74|19.22|18.86|19.24|18.88|19.1|18.74|265
1591927200000|2020-06-12 02:00:00|19.21|18.85|19.26|18.9|19.26|18.9|19.16|18.8|405
1591930800000|2020-06-12 03:00:00|19.24|18.88|19.26|18.9|19.38|19.02|19.24|18.88|273
1591934400000|2020-06-12 04:00:00|19.25|18.89|19.24|18.88|19.33|18.97|19.23|18.87|231
1591938000000|2020-06-12 05:00:00|19.23|18.87|19.36|19|19.37|19.01|19.22|18.86|337
1591941600000|2020-06-12 06:00:00|19.37|19.01|19.36|19|19.42|19.06|19.35|18.99|194
1591945200000|2020-06-12 07:00:00|19.37|19.01|19.51|19.15|19.55|19.19|19.36|19|359
1591948800000|2020-06-12 08:00:00|19.52|19.16|19.47|19.11|19.54|19.18|19.42|19.06|279
1591952400000|2020-06-12 09:00:00|19.46|19.1|19.44|19.08|19.47|19.11|19.39|19.03|69
1591956000000|2020-06-12 10:00:00|19.45|19.09|19.49|19.13|19.49|19.13|19.43|19.07|163
1591959600000|2020-06-12 11:00:00|19.5|19.14|19.6|19.24|19.61|19.25|19.5|19.14|199
1591963200000|2020-06-12 12:00:00|19.61|19.25|19.59|19.23|19.68|19.32|19.5|19.14|187
1591966800000|2020-06-12 13:00:00|19.6|19.24|19.65|19.29|19.66|19.3|19.57|19.21|147
1591970400000|2020-06-12 14:00:00|19.66|19.3|19.46|19.1|19.68|19.32|19.46|19.1|255
1591974000000|2020-06-12 15:00:00|19.47|19.11|19.45|19.09|19.5|19.14|19.38|19.02|206
1591977600000|2020-06-12 16:00:00|19.44|19.08|19.45|19.09|19.52|19.16|19.41|19.05|180
1591981200000|2020-06-12 17:00:00|19.46|19.1|19.39|19.03|19.47|19.11|19.33|18.97|242
1591984800000|2020-06-12 18:00:00|19.38|19.02|19.56|19.2|19.56|19.2|19.37|19.01|420
1591988400000|2020-06-12 19:00:00|19.57|19.21|19.51|19.15|19.6|19.24|19.48|19.12|239
1591992000000|2020-06-12 20:00:00|19.52|19.16|19.49|19.13|19.57|19.21|19.46|19.1|166
1592031600000|2020-06-13 07:00:00|19.38|19.02|19.43|19.07|19.44|19.08|19.36|19|182
1592035200000|2020-06-13 08:00:00|19.44|19.08|19.39|19.03|19.44|19.08|19.36|19|142
1592038800000|2020-06-13 09:00:00|19.38|19.02|19.39|19.03|19.42|19.06|19.35|18.99|168
1592042400000|2020-06-13 10:00:00|19.38|19.02|19.33|18.97|19.41|19.05|19.32|18.96|214
1592046000000|2020-06-13 11:00:00|19.32|18.96|19.3|18.94|19.35|18.99|19.27|18.91|322
1592049600000|2020-06-13 12:00:00|19.29|18.93|19.36|19|19.37|19.01|19.28|18.92|124
1592053200000|2020-06-13 13:00:00|19.37|19.01|19.43|19.07|19.44|19.08|19.32|18.96|175
1592056800000|2020-06-13 14:00:00|19.44|19.08|19.49|19.13|19.56|19.2|19.43|19.07|224
1592060400000|2020-06-13 15:00:00|19.5|19.14|19.47|19.11|19.53|19.17|19.45|19.09|182
1592064000000|2020-06-13 16:00:00|19.48|19.12|19.49|19.13|19.53|19.17|19.45|19.09|236
1592067600000|2020-06-13 17:00:00|19.5|19.14|19.48|19.12|19.51|19.15|19.43|19.07|127
1592071200000|2020-06-13 18:00:00|19.49|19.13|19.5|19.14|19.53|19.17|19.48|19.12|160
1592074800000|2020-06-13 19:00:00|19.51|19.15|19.41|19.05|19.55|19.19|19.38|19.02|271
1592078400000|2020-06-13 20:00:00|19.4|19.04|19.41|19.05|19.47|19.11|19.36|19|264
1592082000000|2020-06-13 21:00:00|19.42|19.06|19.41|19.05|19.42|19.06|19.39|19.03|142
1592085600000|2020-06-13 22:00:00|19.42|19.06|19.42|19.06|19.42|19.06|19.39|19.03|93
1592089200000|2020-06-13 23:00:00|19.41|19.05|19.41|19.05|19.45|19.09|19.39|19.03|173
1592092800000|2020-06-14 00:00:00|19.42|19.06|19.39|19.03|19.42|19.06|19.37|19.01|105
1592096400000|2020-06-14 01:00:00|19.4|19.04|19.35|18.99|19.4|19.04|19.34|18.98|172
1592100000000|2020-06-14 02:00:00|19.36|19|19.38|19.02|19.39|19.03|19.35|18.99|151
1592103600000|2020-06-14 03:00:00|19.37|19.01|19.35|18.99|19.38|19.02|19.34|18.98|47
1592107200000|2020-06-14 04:00:00|19.34|18.98|19.34|18.98|19.36|19|19.34|18.98|9
1592110800000|2020-06-14 05:00:00|19.33|18.97|19.31|18.95|19.34|18.98|19.31|18.95|127
1592114400000|2020-06-14 06:00:00|19.32|18.96|19.27|18.91|19.36|19|19.25|18.89|116
1592118000000|2020-06-14 07:00:00|19.26|18.9|19.29|18.93|19.32|18.96|19.22|18.86|176
1592121600000|2020-06-14 08:00:00|19.28|18.92|19.31|18.95|19.32|18.96|19.27|18.91|102
1592125200000|2020-06-14 09:00:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|65
1592128800000|2020-06-14 10:00:00|19.31|18.95|19.34|18.98|19.34|18.98|19.3|18.94|34
1592132400000|2020-06-14 11:00:00|19.35|18.99|19.34|18.98|19.38|19.02|19.33|18.97|98
1592136000000|2020-06-14 12:00:00|19.35|18.99|19.3|18.94|19.37|19.01|19.28|18.92|82
1592139600000|2020-06-14 13:00:00|19.29|18.93|19.29|18.93|19.3|18.94|19.24|18.88|191
1592143200000|2020-06-14 14:00:00|19.28|18.92|19.18|18.82|19.3|18.94|19.14|18.78|255
1592146800000|2020-06-14 15:00:00|19.17|18.81|19.26|18.9|19.28|18.92|19.16|18.8|206
1592150400000|2020-06-14 16:00:00|19.27|18.91|19.23|18.87|19.3|18.94|19.22|18.86|277
1592154000000|2020-06-14 17:00:00|19.24|18.88|19.29|18.93|19.3|18.94|19.23|18.87|148
1592157600000|2020-06-14 18:00:00|19.3|18.94|19.3|18.94|19.3|18.94|19.28|18.92|129
1592161200000|2020-06-14 19:00:00|19.29|18.93|19.32|18.96|19.33|18.97|19.29|18.93|64
1592164800000|2020-06-14 20:00:00|19.33|18.97|19.33|18.97|19.38|19.02|19.32|18.96|103
1592168400000|2020-06-14 21:00:00|19.32|18.96|19.16|18.8|19.33|18.97|19.15|18.79|174
1592172000000|2020-06-14 22:00:00|19.15|18.79|19.27|18.91|19.28|18.92|19.06|18.7|571
1592175600000|2020-06-14 23:00:00|19.26|18.9|19.2|18.84|19.26|18.9|19.19|18.83|139
1592179200000|2020-06-15 00:00:00|19.19|18.83|19.21|18.85|19.24|18.88|19.14|18.78|375
1592182800000|2020-06-15 01:00:00|19.22|18.86|18.95|18.59|19.22|18.86|18.93|18.57|594
1592186400000|2020-06-15 02:00:00|18.94|18.58|18.94|18.58|19.01|18.65|18.91|18.55|1052
1592190000000|2020-06-15 03:00:00|18.95|18.59|18.78|18.42|18.95|18.59|18.77|18.41|1414
1592193600000|2020-06-15 04:00:00|18.77|18.41|18.88|18.52|18.9|18.54|18.74|18.38|444
1592197200000|2020-06-15 05:00:00|18.87|18.51|18.57|18.21|18.88|18.52|18.39|18.03|1256
1592200800000|2020-06-15 06:00:00|18.56|18.2|18.58|18.22|18.66|18.3|18.39|18.03|1164
1592204400000|2020-06-15 07:00:00|18.57|18.21|18.68|18.32|18.7|18.34|18.52|18.16|831
1592208000000|2020-06-15 08:00:00|18.67|18.31|18.67|18.31|18.68|18.32|18.6|18.24|696
1592211600000|2020-06-15 09:00:00|18.66|18.3|18.68|18.32|18.69|18.33|18.61|18.25|401
1592215200000|2020-06-15 10:00:00|18.67|18.31|18.58|18.22|18.71|18.35|18.56|18.2|322
1592218800000|2020-06-15 11:00:00|18.57|18.21|18.68|18.32|18.69|18.33|18.55|18.19|196
1592222400000|2020-06-15 12:00:00|18.67|18.31|18.62|18.26|18.71|18.35|18.62|18.26|191
1592226000000|2020-06-15 13:00:00|18.63|18.27|18.72|18.36|18.73|18.37|18.49|18.13|424
1592229600000|2020-06-15 14:00:00|18.73|18.37|18.72|18.36|18.75|18.39|18.7|18.34|402
1592233200000|2020-06-15 15:00:00|18.71|18.35|18.91|18.55|18.91|18.55|18.71|18.35|421
1592236800000|2020-06-15 16:00:00|18.92|18.56|19.03|18.67|19.1|18.74|18.88|18.52|558
1592240400000|2020-06-15 17:00:00|19.04|18.68|19.08|18.72|19.09|18.73|19.04|18.68|185
1592244000000|2020-06-15 18:00:00|19.09|18.73|19.27|18.91|19.28|18.92|19.09|18.73|291
1592247600000|2020-06-15 19:00:00|19.28|18.92|19.29|18.93|19.36|19|19.27|18.91|283
1592251200000|2020-06-15 20:00:00|19.3|18.94|19.48|19.12|19.48|19.12|19.3|18.94|237
1592254800000|2020-06-15 21:00:00|19.49|19.13|19.5|19.14|19.53|19.17|19.47|19.11|282
1592258400000|2020-06-15 22:00:00|19.49|19.13|19.45|19.09|19.52|19.16|19.37|19.01|229
1592262000000|2020-06-15 23:00:00|19.46|19.1|19.44|19.08|19.49|19.13|19.42|19.06|170
1592265600000|2020-06-16 00:00:00|19.43|19.07|19.28|18.92|19.44|19.08|19.28|18.92|270
1592269200000|2020-06-16 01:00:00|19.29|18.93|19.37|19.01|19.38|19.02|19.28|18.92|190
1592272800000|2020-06-16 02:00:00|19.36|19|19.4|19.04|19.41|19.05|19.29|18.93|134
1592276400000|2020-06-16 03:00:00|19.41|19.05|19.57|19.21|19.6|19.24|19.39|19.03|365
1592280000000|2020-06-16 04:00:00|19.58|19.22|19.5|19.14|19.58|19.22|19.44|19.08|248
1592283600000|2020-06-16 05:00:00|19.51|19.15|19.45|19.09|19.51|19.15|19.43|19.07|207
1592287200000|2020-06-16 06:00:00|19.44|19.08|19.37|19.01|19.45|19.09|19.34|18.98|233
1592290800000|2020-06-16 07:00:00|19.36|19|19.37|19.01|19.43|19.07|19.33|18.97|169
1592294400000|2020-06-16 08:00:00|19.38|19.02|19.33|18.97|19.38|19.02|19.3|18.94|168
1592298000000|2020-06-16 09:00:00|19.32|18.96|19.37|19.01|19.42|19.06|19.32|18.96|202
1592301600000|2020-06-16 10:00:00|19.36|19|19.39|19.03|19.44|19.08|19.36|19|86
1592305200000|2020-06-16 11:00:00|19.4|19.04|19.38|19.02|19.46|19.1|19.37|19.01|145
1592308800000|2020-06-16 12:00:00|19.37|19.01|19.46|19.1|19.48|19.12|19.3|18.94|293
1592312400000|2020-06-16 13:00:00|19.45|19.09|19.4|19.04|19.47|19.11|19.35|18.99|244
1592316000000|2020-06-16 14:00:00|19.39|19.03|19.23|18.87|19.41|19.05|19.22|18.86|319
1592319600000|2020-06-16 15:00:00|19.22|18.86|19.28|18.92|19.28|18.92|19.19|18.83|377
1592323200000|2020-06-16 16:00:00|19.27|18.91|19.3|18.94|19.35|18.99|19.25|18.89|160
1592326800000|2020-06-16 17:00:00|19.29|18.93|19.29|18.93|19.31|18.95|19.27|18.91|201
1592330400000|2020-06-16 18:00:00|19.3|18.94|19.34|18.98|19.35|18.99|19.27|18.91|105
1592334000000|2020-06-16 19:00:00|19.35|18.99|19.31|18.95|19.35|18.99|19.28|18.92|295
1592337600000|2020-06-16 20:00:00|19.3|18.94|19.32|18.96|19.33|18.97|19.28|18.92|137
1592341200000|2020-06-16 21:00:00|19.33|18.97|19.34|18.98|19.37|19.01|19.32|18.96|201
1592344800000|2020-06-16 22:00:00|19.33|18.97|19.4|19.04|19.41|19.05|19.31|18.95|270
1592348400000|2020-06-16 23:00:00|19.39|19.03|19.43|19.07|19.43|19.07|19.37|19.01|139
1592352000000|2020-06-17 00:00:00|19.44|19.08|19.34|18.98|19.44|19.08|19.33|18.97|212
1592355600000|2020-06-17 01:00:00|19.35|18.99|19.31|18.95|19.37|19.01|19.3|18.94|143
1592359200000|2020-06-17 02:00:00|19.3|18.94|19.31|18.95|19.35|18.99|19.29|18.93|131
1592362800000|2020-06-17 03:00:00|19.3|18.94|19.33|18.97|19.35|18.99|19.28|18.92|166
1592366400000|2020-06-17 04:00:00|19.32|18.96|19.34|18.98|19.37|19.01|19.32|18.96|187
1592370000000|2020-06-17 05:00:00|19.35|18.99|19.33|18.97|19.36|19|19.32|18.96|195
1592373600000|2020-06-17 06:00:00|19.34|18.98|19.59|19.23|19.62|19.26|19.33|18.97|494
1592377200000|2020-06-17 07:00:00|19.6|19.24|19.74|19.38|19.74|19.38|19.58|19.22|436
1592380800000|2020-06-17 08:00:00|19.75|19.39|19.71|19.35|19.76|19.4|19.67|19.31|213
1592384400000|2020-06-17 09:00:00|19.72|19.36|19.62|19.26|19.73|19.37|19.61|19.25|160
1592388000000|2020-06-17 10:00:00|19.61|19.25|19.56|19.2|19.64|19.28|19.56|19.2|199
1592391600000|2020-06-17 11:00:00|19.57|19.21|19.71|19.35|19.76|19.4|19.55|19.19|284
1592395200000|2020-06-17 12:00:00|19.7|19.34|19.85|19.49|19.86|19.5|19.67|19.31|261
1592398800000|2020-06-17 13:00:00|19.86|19.5|19.68|19.32|20.05|19.69|19.66|19.3|603
1592402400000|2020-06-17 14:00:00|19.67|19.31|19.6|19.24|19.74|19.38|19.5|19.14|974
1592406000000|2020-06-17 15:00:00|19.61|19.25|19.27|18.91|19.68|19.32|19.16|18.8|703
1592409600000|2020-06-17 16:00:00|19.26|18.9|19.35|18.99|19.45|19.09|19.14|18.78|1061
1592413200000|2020-06-17 17:00:00|19.34|18.98|19.38|19.02|19.45|19.09|19.32|18.96|352
1592416800000|2020-06-17 18:00:00|19.39|19.03|19.39|19.03|19.43|19.07|19.34|18.98|138
1592420400000|2020-06-17 19:00:00|19.38|19.02|19.21|18.85|19.4|19.04|19.2|18.84|163
1592424000000|2020-06-17 20:00:00|19.2|18.84|19.38|19.02|19.39|19.03|19.03|18.67|491
1592427600000|2020-06-17 21:00:00|19.39|19.03|19.42|19.06|19.45|19.09|19.38|19.02|282
1592431200000|2020-06-17 22:00:00|19.41|19.05|19.46|19.1|19.49|19.13|19.39|19.03|212
1592434800000|2020-06-17 23:00:00|19.48|19.12|19.5|19.14|19.54|19.18|19.45|19.09|197
1592438400000|2020-06-18 00:00:00|19.49|19.13|19.44|19.08|19.49|19.13|19.4|19.04|176
1592442000000|2020-06-18 01:00:00|19.43|19.07|19.36|19|19.49|19.13|19.32|18.96|294
1592445600000|2020-06-18 02:00:00|19.37|19.01|19.32|18.96|19.37|19.01|19.3|18.94|221
1592449200000|2020-06-18 03:00:00|19.31|18.95|19.37|19.01|19.38|19.02|19.3|18.94|180
1592452800000|2020-06-18 04:00:00|19.36|19|19.31|18.95|19.36|19|19.3|18.94|150
1592456400000|2020-06-18 05:00:00|19.3|18.94|19.36|19|19.38|19.02|19.28|18.92|174
1592460000000|2020-06-18 06:00:00|19.35|18.99|19.32|18.96|19.39|19.03|19.29|18.93|137
1592463600000|2020-06-18 07:00:00|19.33|18.97|19.34|18.98|19.41|19.05|19.33|18.97|139
1592467200000|2020-06-18 08:00:00|19.35|18.99|19.33|18.97|19.39|19.03|19.3|18.94|169
1592470800000|2020-06-18 09:00:00|19.34|18.98|19.27|18.91|19.39|19.03|19.26|18.9|188
1592474400000|2020-06-18 10:00:00|19.26|18.9|19.38|19.02|19.38|19.02|19.22|18.86|191
1592478000000|2020-06-18 11:00:00|19.39|19.03|19.34|18.98|19.39|19.03|19.32|18.96|144
1592481600000|2020-06-18 12:00:00|19.35|18.99|19.32|18.96|19.38|19.02|19.31|18.95|91
1592485200000|2020-06-18 13:00:00|19.31|18.95|19.24|18.88|19.31|18.95|19.2|18.84|286
1592488800000|2020-06-18 14:00:00|19.23|18.87|19.31|18.95|19.31|18.95|19.2|18.84|260
1592492400000|2020-06-18 15:00:00|19.3|18.94|19.07|18.71|19.31|18.95|19.06|18.7|193
1592496000000|2020-06-18 16:00:00|19.08|18.72|19.14|18.78|19.22|18.86|19.05|18.69|260
1592499600000|2020-06-18 17:00:00|19.13|18.77|19.18|18.82|19.22|18.86|19.13|18.77|134
1592503200000|2020-06-18 18:00:00|19.17|18.81|19.21|18.85|19.25|18.89|19.15|18.79|115
1592506800000|2020-06-18 19:00:00|19.2|18.84|19.18|18.82|19.21|18.85|19.05|18.69|215
1592510400000|2020-06-18 20:00:00|19.17|18.81|19.1|18.74|19.21|18.85|19.01|18.65|308
1592514000000|2020-06-18 21:00:00|19.09|18.73|19.17|18.81|19.17|18.81|19|18.64|387
1592517600000|2020-06-18 22:00:00|19.16|18.8|19.19|18.83|19.21|18.85|19.14|18.78|271
1592521200000|2020-06-18 23:00:00|19.2|18.84|19.16|18.8|19.24|18.88|19.16|18.8|269
1592524800000|2020-06-19 00:00:00|19.15|18.79|19.13|18.77|19.18|18.82|19.06|18.7|343
1592528400000|2020-06-19 01:00:00|19.12|18.76|19.03|18.67|19.13|18.77|19.03|18.67|359
1592532000000|2020-06-19 02:00:00|19.02|18.66|18.94|18.58|19.09|18.73|18.92|18.56|491
1592535600000|2020-06-19 03:00:00|18.93|18.57|18.98|18.62|19.01|18.65|18.87|18.51|451
1592539200000|2020-06-19 04:00:00|18.97|18.61|19.01|18.65|19.05|18.69|18.95|18.59|274
1592542800000|2020-06-19 05:00:00|18.99|18.63|19.14|18.78|19.14|18.78|18.99|18.63|427
1592546400000|2020-06-19 06:00:00|19.13|18.77|19.07|18.71|19.15|18.79|19.07|18.71|356
1592550000000|2020-06-19 07:00:00|19.06|18.7|18.99|18.63|19.07|18.71|18.9|18.54|438
1592553600000|2020-06-19 08:00:00|18.98|18.62|19.01|18.65|19.03|18.67|18.91|18.55|390
1592557200000|2020-06-19 09:00:00|19.02|18.66|19.1|18.74|19.19|18.83|19|18.64|476
1592560800000|2020-06-19 10:00:00|19.11|18.75|19.14|18.78|19.18|18.82|19.1|18.74|225
1592564400000|2020-06-19 11:00:00|19.15|18.79|19.12|18.76|19.18|18.82|19.09|18.73|176
1592568000000|2020-06-19 12:00:00|19.13|18.77|19.09|18.73|19.18|18.82|19.08|18.72|190
1592571600000|2020-06-19 13:00:00|19.08|18.72|19.1|18.74|19.12|18.76|19.07|18.71|103
1592575200000|2020-06-19 14:00:00|19.11|18.75|19.07|18.71|19.14|18.78|19.06|18.7|136
1592578800000|2020-06-19 15:00:00|19.08|18.72|18.97|18.61|19.12|18.76|18.97|18.61|212
1592582400000|2020-06-19 16:00:00|18.98|18.62|18.99|18.63|19.06|18.7|18.92|18.56|266
1592586000000|2020-06-19 17:00:00|19|18.64|18.95|18.59|19.04|18.68|18.93|18.57|139
1592589600000|2020-06-19 18:00:00|18.96|18.6|18.97|18.61|19.01|18.65|18.83|18.47|353
1592593200000|2020-06-19 19:00:00|18.98|18.62|18.92|18.56|18.99|18.63|18.92|18.56|196
1592596800000|2020-06-19 20:00:00|18.91|18.55|18.97|18.61|18.98|18.62|18.87|18.51|211
1592636400000|2020-06-20 07:00:00|18.99|18.63|18.94|18.58|19|18.64|18.94|18.58|149
1592640000000|2020-06-20 08:00:00|18.93|18.57|18.87|18.51|18.94|18.58|18.84|18.48|272
1592643600000|2020-06-20 09:00:00|18.86|18.5|18.9|18.54|18.91|18.55|18.85|18.49|231
1592647200000|2020-06-20 10:00:00|18.89|18.53|18.91|18.55|18.92|18.56|18.87|18.51|191
1592650800000|2020-06-20 11:00:00|18.92|18.56|18.94|18.58|18.95|18.59|18.68|18.32|430
1592654400000|2020-06-20 12:00:00|18.93|18.57|18.89|18.53|18.98|18.62|18.89|18.53|211
1592658000000|2020-06-20 13:00:00|18.9|18.54|18.86|18.5|18.92|18.56|18.85|18.49|289
1592661600000|2020-06-20 14:00:00|18.87|18.51|18.84|18.48|18.92|18.56|18.84|18.48|244
1592665200000|2020-06-20 15:00:00|18.83|18.47|18.8|18.44|18.85|18.49|18.76|18.4|200
1592668800000|2020-06-20 16:00:00|18.79|18.43|18.82|18.46|18.85|18.49|18.77|18.41|170
1592672400000|2020-06-20 17:00:00|18.83|18.47|18.87|18.51|18.88|18.52|18.82|18.46|159
1592676000000|2020-06-20 18:00:00|18.88|18.52|18.96|18.6|18.96|18.6|18.87|18.51|97
1592679600000|2020-06-20 19:00:00|18.95|18.59|18.94|18.58|18.96|18.6|18.92|18.56|122
1592683200000|2020-06-20 20:00:00|18.93|18.57|18.95|18.59|19.03|18.67|18.93|18.57|149
1592686800000|2020-06-20 21:00:00|18.96|18.6|18.97|18.61|19.01|18.65|18.96|18.6|134
1592690400000|2020-06-20 22:00:00|18.98|18.62|19.02|18.66|19.06|18.7|18.98|18.62|236
1592694000000|2020-06-20 23:00:00|19.03|18.67|18.97|18.61|19.03|18.67|18.96|18.6|209
1592697600000|2020-06-21 00:00:00|18.98|18.62|18.98|18.62|19|18.64|18.94|18.58|149
1592701200000|2020-06-21 01:00:00|18.99|18.63|18.97|18.61|19.01|18.65|18.95|18.59|99
1592704800000|2020-06-21 02:00:00|18.96|18.6|18.98|18.62|19.03|18.67|18.96|18.6|215
1592708400000|2020-06-21 03:00:00|18.99|18.63|18.95|18.59|18.99|18.63|18.92|18.56|229
1592712000000|2020-06-21 04:00:00|18.96|18.6|18.95|18.59|18.97|18.61|18.92|18.56|198
1592715600000|2020-06-21 05:00:00|18.96|18.6|18.97|18.61|18.99|18.63|18.93|18.57|132
1592719200000|2020-06-21 06:00:00|18.98|18.62|18.97|18.61|19.01|18.65|18.95|18.59|166
1592722800000|2020-06-21 07:00:00|18.98|18.62|18.97|18.61|19|18.64|18.96|18.6|126
1592726400000|2020-06-21 08:00:00|18.96|18.6|18.94|18.58|18.97|18.61|18.92|18.56|113
1592730000000|2020-06-21 09:00:00|18.93|18.57|18.93|18.57|18.96|18.6|18.92|18.56|88
1592733600000|2020-06-21 10:00:00|18.92|18.56|18.91|18.55|18.93|18.57|18.88|18.52|192
1592737200000|2020-06-21 11:00:00|18.9|18.54|18.95|18.59|18.95|18.59|18.88|18.52|88
1592740800000|2020-06-21 12:00:00|18.94|18.58|18.93|18.57|18.96|18.6|18.92|18.56|74
1592744400000|2020-06-21 13:00:00|18.92|18.56|18.94|18.58|18.94|18.58|18.88|18.52|134
1592748000000|2020-06-21 14:00:00|18.93|18.57|18.92|18.56|18.95|18.59|18.88|18.52|96
1592751600000|2020-06-21 15:00:00|18.91|18.55|18.96|18.6|18.99|18.63|18.91|18.55|163
1592755200000|2020-06-21 16:00:00|18.95|18.59|18.92|18.56|19|18.64|18.92|18.56|100
1592758800000|2020-06-21 17:00:00|18.93|18.57|18.9|18.54|18.93|18.57|18.88|18.52|154
1592762400000|2020-06-21 18:00:00|18.89|18.53|18.82|18.46|18.9|18.54|18.81|18.45|212
1592766000000|2020-06-21 19:00:00|18.83|18.47|18.87|18.51|18.87|18.51|18.78|18.42|228
1592769600000|2020-06-21 20:00:00|18.86|18.5|18.83|18.47|18.87|18.51|18.82|18.46|127
1592773200000|2020-06-21 21:00:00|18.82|18.46|18.9|18.54|18.93|18.57|18.81|18.45|165
1592776800000|2020-06-21 22:00:00|18.91|18.55|18.82|18.46|18.91|18.55|18.79|18.43|232
1592780400000|2020-06-21 23:00:00|18.81|18.45|18.78|18.42|18.81|18.45|18.73|18.37|300
1592784000000|2020-06-22 00:00:00|18.77|18.41|18.82|18.46|18.85|18.49|18.74|18.38|301
1592787600000|2020-06-22 01:00:00|18.83|18.47|18.98|18.62|19|18.64|18.81|18.45|240
1592791200000|2020-06-22 02:00:00|18.99|18.63|18.98|18.62|19|18.64|18.96|18.6|177
1592794800000|2020-06-22 03:00:00|18.99|18.63|18.97|18.61|18.99|18.63|18.92|18.56|204
1592798400000|2020-06-22 04:00:00|18.98|18.62|18.98|18.62|19|18.64|18.94|18.58|211
1592802000000|2020-06-22 05:00:00|18.99|18.63|19|18.64|19.04|18.68|18.97|18.61|216
1592805600000|2020-06-22 06:00:00|19.01|18.65|18.98|18.62|19.02|18.66|18.95|18.59|86
1592809200000|2020-06-22 07:00:00|18.97|18.61|18.97|18.61|19.01|18.65|18.96|18.6|164
1592812800000|2020-06-22 08:00:00|18.96|18.6|18.96|18.6|18.99|18.63|18.94|18.58|208
1592816400000|2020-06-22 09:00:00|18.97|18.61|18.95|18.59|18.98|18.62|18.94|18.58|205
1592820000000|2020-06-22 10:00:00|18.94|18.58|18.94|18.58|18.96|18.6|18.92|18.56|169
1592823600000|2020-06-22 11:00:00|18.95|18.59|18.96|18.6|18.97|18.61|18.92|18.56|86
1592827200000|2020-06-22 12:00:00|18.97|18.61|19.07|18.71|19.13|18.77|18.95|18.59|213
1592830800000|2020-06-22 13:00:00|19.08|18.72|19.06|18.7|19.12|18.76|19.01|18.65|328
1592834400000|2020-06-22 14:00:00|19.05|18.69|18.96|18.6|19.07|18.71|18.96|18.6|148
1592838000000|2020-06-22 15:00:00|18.97|18.61|18.98|18.62|19|18.64|18.94|18.58|134
1592841600000|2020-06-22 16:00:00|18.99|18.63|19.1|18.74|19.16|18.8|18.97|18.61|541
1592845200000|2020-06-22 17:00:00|19.09|18.73|19.11|18.75|19.12|18.76|19.06|18.7|238
1592848800000|2020-06-22 18:00:00|19.12|18.76|19.07|18.71|19.12|18.76|19.06|18.7|120
1592852400000|2020-06-22 19:00:00|19.08|18.72|19.05|18.69|19.08|18.72|19.02|18.66|163
1592856000000|2020-06-22 20:00:00|19.06|18.7|19.11|18.75|19.12|18.76|19.05|18.69|122
1592859600000|2020-06-22 21:00:00|19.12|18.76|19.19|18.83|19.23|18.87|19.11|18.75|277
1592863200000|2020-06-22 22:00:00|19.18|18.82|19.16|18.8|19.19|18.83|19.15|18.79|173
1592866800000|2020-06-22 23:00:00|19.15|18.79|19.12|18.76|19.19|18.83|19.12|18.76|293
1592870400000|2020-06-23 00:00:00|19.13|18.77|19.13|18.77|19.23|18.87|19.12|18.76|293
1592874000000|2020-06-23 01:00:00|19.12|18.76|19.09|18.73|19.15|18.79|19.03|18.67|244
1592877600000|2020-06-23 02:00:00|19.08|18.72|19.08|18.72|19.1|18.74|19.04|18.68|207
1592881200000|2020-06-23 03:00:00|19.07|18.71|19.09|18.73|19.11|18.75|19.04|18.68|119
1592884800000|2020-06-23 04:00:00|19.1|18.74|19.07|18.71|19.1|18.74|19.05|18.69|132
1592888400000|2020-06-23 05:00:00|19.06|18.7|19.04|18.68|19.07|18.71|19.03|18.67|105
1592892000000|2020-06-23 06:00:00|19.03|18.67|19.06|18.7|19.07|18.71|19.02|18.66|98
1592895600000|2020-06-23 07:00:00|19.05|18.69|19.1|18.74|19.13|18.77|19.04|18.68|131
1592899200000|2020-06-23 08:00:00|19.09|18.73|19.05|18.69|19.1|18.74|19.04|18.68|135
1592902800000|2020-06-23 09:00:00|19.06|18.7|19.05|18.69|19.07|18.71|19.02|18.66|165
1592906400000|2020-06-23 10:00:00|19.03|18.67|19.05|18.69|19.07|18.71|19.02|18.66|164
1592910000000|2020-06-23 11:00:00|19.06|18.7|19.09|18.73|19.1|18.74|19.05|18.69|143
1592913600000|2020-06-23 12:00:00|19.08|18.72|19.06|18.7|19.12|18.76|19.04|18.68|132
1592917200000|2020-06-23 13:00:00|19.07|18.71|19.08|18.72|19.08|18.72|19.03|18.67|126
1592920800000|2020-06-23 14:00:00|19.09|18.73|19.08|18.72|19.12|18.76|19.05|18.69|205
1592924400000|2020-06-23 15:00:00|19.07|18.71|19.09|18.73|19.1|18.74|19.07|18.71|275
1592928000000|2020-06-23 16:00:00|19.1|18.74|19.08|18.72|19.12|18.76|19.06|18.7|229
1592931600000|2020-06-23 17:00:00|19.09|18.73|19.13|18.77|19.13|18.77|19.08|18.72|111
1592935200000|2020-06-23 18:00:00|19.12|18.76|19.12|18.76|19.14|18.78|19.1|18.74|119
1592938800000|2020-06-23 19:00:00|19.11|18.75|19.11|18.75|19.15|18.79|19.1|18.74|218
1592942400000|2020-06-23 20:00:00|19.1|18.74|19.11|18.75|19.14|18.78|19.1|18.74|88
1592946000000|2020-06-23 21:00:00|19.1|18.74|19.15|18.79|19.15|18.79|19.07|18.71|113
1592949600000|2020-06-23 22:00:00|19.14|18.78|19.06|18.7|19.16|18.8|19.05|18.69|159
1592953200000|2020-06-23 23:00:00|19.05|18.69|19.07|18.71|19.08|18.72|19.04|18.68|119
1592956800000|2020-06-24 00:00:00|19.06|18.7|19.1|18.74|19.12|18.76|19.06|18.7|96
1592960400000|2020-06-24 01:00:00|19.09|18.73|19.1|18.74|19.11|18.75|19.06|18.7|141
1592964000000|2020-06-24 02:00:00|19.09|18.73|19.13|18.77|19.15|18.79|19.09|18.73|37
1592967600000|2020-06-24 03:00:00|19.14|18.78|19.12|18.76|19.14|18.78|19.11|18.75|57
1592971200000|2020-06-24 04:00:00|19.11|18.75|19.18|18.82|19.2|18.84|19.11|18.75|66
1592974800000|2020-06-24 05:00:00|19.19|18.83|19.15|18.79|19.19|18.83|19.13|18.77|63
1592978400000|2020-06-24 06:00:00|19.16|18.8|19.16|18.8|19.19|18.83|19.16|18.8|85
1592982000000|2020-06-24 07:00:00|19.17|18.81|18.81|18.45|19.17|18.81|18.79|18.43|381
1592985600000|2020-06-24 08:00:00|18.8|18.44|18.8|18.44|18.87|18.51|18.76|18.4|335
1592989200000|2020-06-24 09:00:00|18.79|18.43|18.81|18.45|18.86|18.5|18.78|18.42|317
1592992800000|2020-06-24 10:00:00|18.82|18.46|18.56|18.2|18.82|18.46|18.37|18.01|620
1592996400000|2020-06-24 11:00:00|18.55|18.19|18.53|18.17|18.64|18.28|18.51|18.15|403
1593000000000|2020-06-24 12:00:00|18.52|18.16|18.66|18.3|18.67|18.31|18.46|18.1|382
1593003600000|2020-06-24 13:00:00|18.65|18.29|18.58|18.22|18.7|18.34|18.56|18.2|346
1593007200000|2020-06-24 14:00:00|18.57|18.21|18.47|18.11|18.59|18.23|18.46|18.1|436
1593010800000|2020-06-24 15:00:00|18.46|18.1|18.39|18.03|18.56|18.2|18.32|17.96|1070
1593014400000|2020-06-24 16:00:00|18.38|18.02|18.48|18.12|18.49|18.13|18.36|18|597
1593018000000|2020-06-24 17:00:00|18.47|18.11|18.51|18.15|18.51|18.15|18.44|18.08|223
1593021600000|2020-06-24 18:00:00|18.52|18.16|18.49|18.13|18.55|18.19|18.48|18.12|187
1593025200000|2020-06-24 19:00:00|18.5|18.14|18.51|18.15|18.56|18.2|18.49|18.13|226
1593028800000|2020-06-24 20:00:00|18.5|18.14|18.5|18.14|18.56|18.2|18.48|18.12|245
1593032400000|2020-06-24 21:00:00|18.49|18.13|18.52|18.16|18.53|18.17|18.41|18.05|405
1593036000000|2020-06-24 22:00:00|18.51|18.15|18.55|18.19|18.55|18.19|18.5|18.14|158
1593039600000|2020-06-24 23:00:00|18.54|18.18|18.53|18.17|18.58|18.22|18.51|18.15|198
1593043200000|2020-06-25 00:00:00|18.52|18.16|18.48|18.12|18.53|18.17|18.47|18.11|252
1593046800000|2020-06-25 01:00:00|18.49|18.13|18.56|18.2|18.58|18.22|18.47|18.11|164
1593050400000|2020-06-25 02:00:00|18.57|18.21|18.49|18.13|18.59|18.23|18.48|18.12|313
1593054000000|2020-06-25 03:00:00|18.5|18.14|18.22|17.86|18.5|18.14|18.05|17.69|1516
1593057600000|2020-06-25 04:00:00|18.21|17.85|18.22|17.86|18.27|17.91|18.19|17.83|503
1593061200000|2020-06-25 05:00:00|18.23|17.87|18.39|18.03|18.39|18.03|18.2|17.84|275
1593064800000|2020-06-25 06:00:00|18.4|18.04|18.37|18.01|18.44|18.08|18.34|17.98|286
1593068400000|2020-06-25 07:00:00|18.36|18|18.34|17.98|18.4|18.04|18.32|17.96|272
1593072000000|2020-06-25 08:00:00|18.35|17.99|18.53|18.17|18.55|18.19|18.34|17.98|347
1593075600000|2020-06-25 09:00:00|18.54|18.18|18.47|18.11|18.57|18.21|18.47|18.11|166
1593079200000|2020-06-25 10:00:00|18.48|18.12|18.45|18.09|18.52|18.16|18.44|18.08|236
1593082800000|2020-06-25 11:00:00|18.46|18.1|18.46|18.1|18.51|18.15|18.42|18.06|215
1593086400000|2020-06-25 12:00:00|18.45|18.09|18.34|17.98|18.47|18.11|18.29|17.93|525
1593090000000|2020-06-25 13:00:00|18.35|17.99|18.38|18.02|18.43|18.07|18.31|17.95|363
1593093600000|2020-06-25 14:00:00|18.37|18.01|18.47|18.11|18.52|18.16|18.37|18.01|538
1593097200000|2020-06-25 15:00:00|18.46|18.1|18.43|18.07|18.47|18.11|18.38|18.02|280
1593100800000|2020-06-25 16:00:00|18.44|18.08|18.44|18.08|18.47|18.11|18.39|18.03|293
1593104400000|2020-06-25 17:00:00|18.45|18.09|18.42|18.06|18.45|18.09|18.4|18.04|162
1593108000000|2020-06-25 18:00:00|18.41|18.05|18.37|18.01|18.42|18.06|18.35|17.99|111
1593111600000|2020-06-25 19:00:00|18.36|18|18.44|18.08|18.44|18.08|18.36|18|113
1593115200000|2020-06-25 20:00:00|18.43|18.07|18.38|18.02|18.43|18.07|18.37|18.01|89
1593118800000|2020-06-25 21:00:00|18.39|18.03|18.43|18.07|18.44|18.08|18.38|18.02|135
1593122400000|2020-06-25 22:00:00|18.42|18.06|18.35|17.99|18.43|18.07|18.28|17.92|318
1593126000000|2020-06-25 23:00:00|18.36|18|18.33|17.97|18.37|18.01|18.3|17.94|164
1593129600000|2020-06-26 00:00:00|18.32|17.96|18.4|18.04|18.44|18.08|18.27|17.91|322
1593133200000|2020-06-26 01:00:00|18.39|18.03|18.42|18.06|18.45|18.09|18.38|18.02|252
1593136800000|2020-06-26 02:00:00|18.41|18.05|18.44|18.08|18.53|18.17|18.38|18.02|363
1593140400000|2020-06-26 03:00:00|18.43|18.07|18.44|18.08|18.49|18.13|18.39|18.03|198
1593144000000|2020-06-26 04:00:00|18.43|18.07|18.45|18.09|18.47|18.11|18.39|18.03|226
1593147600000|2020-06-26 05:00:00|18.46|18.1|18.39|18.03|18.46|18.1|18.37|18.01|381
1593151200000|2020-06-26 06:00:00|18.38|18.02|18.32|17.96|18.39|18.03|18.3|17.94|489
1593154800000|2020-06-26 07:00:00|18.31|17.95|18.07|17.71|18.32|17.96|18.03|17.67|1054
1593158400000|2020-06-26 08:00:00|18.08|17.72|18.12|17.76|18.18|17.82|18.03|17.67|678
1593162000000|2020-06-26 09:00:00|18.13|17.77|18.22|17.86|18.25|17.89|18.06|17.7|671
1593165600000|2020-06-26 10:00:00|18.21|17.85|18.22|17.86|18.27|17.91|18.18|17.82|428
1593169200000|2020-06-26 11:00:00|18.21|17.85|18.72|18.36|18.72|18.36|18.16|17.8|658
1593172800000|2020-06-26 12:00:00|18.71|18.35|18.73|18.37|18.84|18.48|18.61|18.25|907
1593176400000|2020-06-26 13:00:00|18.72|18.36|18.57|18.21|18.86|18.5|18.56|18.2|540
1593180000000|2020-06-26 14:00:00|18.56|18.2|18.37|18.01|18.59|18.23|18.3|17.94|908
1593183600000|2020-06-26 15:00:00|18.36|18|18.47|18.11|18.54|18.18|18.36|18|648
1593187200000|2020-06-26 16:00:00|18.46|18.1|18.48|18.12|18.49|18.13|18.35|17.99|427
1593190800000|2020-06-26 17:00:00|18.49|18.13|18.51|18.15|18.52|18.16|18.48|18.12|239
1593194400000|2020-06-26 18:00:00|18.5|18.14|18.47|18.11|18.54|18.18|18.47|18.11|226
1593198000000|2020-06-26 19:00:00|18.48|18.12|18.5|18.14|18.55|18.19|18.47|18.11|221
1593201600000|2020-06-26 20:00:00|18.51|18.15|18.52|18.16|18.57|18.21|18.5|18.14|134
1593241200000|2020-06-27 07:00:00|18.5|18.14|18.44|18.08|18.51|18.15|18.42|18.06|151
1593244800000|2020-06-27 08:00:00|18.43|18.07|18.44|18.08|18.47|18.11|18.43|18.07|210
1593248400000|2020-06-27 09:00:00|18.45|18.09|18.38|18.02|18.45|18.09|18.37|18.01|102
1593252000000|2020-06-27 10:00:00|18.37|18.01|18.34|17.98|18.38|18.02|18.31|17.95|186
1593255600000|2020-06-27 11:00:00|18.33|17.97|18.38|18.02|18.4|18.04|18.32|17.96|134
1593259200000|2020-06-27 12:00:00|18.37|18.01|18.37|18.01|18.39|18.03|18.32|17.96|141
1593262800000|2020-06-27 13:00:00|18.36|18|18.36|18|18.39|18.03|18.34|17.98|157
1593266400000|2020-06-27 14:00:00|18.35|17.99|18.37|18.01|18.38|18.02|18.28|17.92|111
1593270000000|2020-06-27 15:00:00|18.36|18|18.25|17.89|18.36|18|18.2|17.84|205
1593273600000|2020-06-27 16:00:00|18.24|17.88|18.13|17.77|18.26|17.9|18.08|17.72|392
1593277200000|2020-06-27 17:00:00|18.12|17.76|18.11|17.75|18.2|17.84|18.09|17.73|242
1593280800000|2020-06-27 18:00:00|18.1|17.74|18.11|17.75|18.14|17.78|18.08|17.72|92
1593284400000|2020-06-27 19:00:00|18.1|17.74|17.37|17.01|18.14|17.78|17.11|16.75|928
1593288000000|2020-06-27 20:00:00|17.36|17|17.56|17.2|17.62|17.26|17.27|16.91|792
1593291600000|2020-06-27 21:00:00|17.57|17.21|17.88|17.52|17.92|17.56|17.56|17.2|333
1593295200000|2020-06-27 22:00:00|17.87|17.51|17.7|17.34|17.9|17.54|17.69|17.33|234
1593298800000|2020-06-27 23:00:00|17.71|17.35|17.69|17.33|17.81|17.45|17.63|17.27|333
1593302400000|2020-06-28 00:00:00|17.68|17.32|17.59|17.23|17.69|17.33|17.56|17.2|268
1593306000000|2020-06-28 01:00:00|17.58|17.22|17.57|17.21|17.62|17.26|17.52|17.16|182
1593309600000|2020-06-28 02:00:00|17.56|17.2|17.62|17.26|17.62|17.26|17.54|17.18|139
1593313200000|2020-06-28 03:00:00|17.61|17.25|17.65|17.29|17.65|17.29|17.5|17.14|149
1593316800000|2020-06-28 04:00:00|17.64|17.28|17.57|17.21|17.65|17.29|17.55|17.19|86
1593320400000|2020-06-28 05:00:00|17.58|17.22|17.66|17.3|17.73|17.37|17.57|17.21|201
1593324000000|2020-06-28 06:00:00|17.65|17.29|17.79|17.43|17.84|17.48|17.65|17.29|278
1593327600000|2020-06-28 07:00:00|17.8|17.44|17.85|17.49|17.86|17.5|17.78|17.42|258
1593331200000|2020-06-28 08:00:00|17.84|17.48|17.86|17.5|17.91|17.55|17.77|17.41|164
1593334800000|2020-06-28 09:00:00|17.85|17.49|18.03|17.67|18.13|17.77|17.84|17.48|348
1593338400000|2020-06-28 10:00:00|18.04|17.68|17.98|17.62|18.06|17.7|17.97|17.61|121
1593342000000|2020-06-28 11:00:00|17.99|17.63|17.96|17.6|18.07|17.71|17.95|17.59|146
1593345600000|2020-06-28 12:00:00|17.97|17.61|17.98|17.62|18|17.64|17.88|17.52|116
1593349200000|2020-06-28 13:00:00|17.99|17.63|17.85|17.49|18.01|17.65|17.79|17.43|188
1593352800000|2020-06-28 14:00:00|17.86|17.5|18.06|17.7|18.08|17.72|17.86|17.5|377
1593356400000|2020-06-28 15:00:00|18.07|17.71|18.08|17.72|18.12|17.76|18.02|17.66|209
1593360000000|2020-06-28 16:00:00|18.09|17.73|18.06|17.7|18.16|17.8|18.03|17.67|170
1593363600000|2020-06-28 17:00:00|18.05|17.69|18.04|17.68|18.08|17.72|18.01|17.65|200
1593367200000|2020-06-28 18:00:00|18.05|17.69|17.97|17.61|18.06|17.7|17.94|17.58|175
1593370800000|2020-06-28 19:00:00|17.98|17.62|17.84|17.48|18.08|17.72|17.84|17.48|225
1593374400000|2020-06-28 20:00:00|17.85|17.49|17.95|17.59|18.01|17.65|17.84|17.48|314
1593378000000|2020-06-28 21:00:00|17.94|17.58|17.92|17.56|17.95|17.59|17.86|17.5|151
1593381600000|2020-06-28 22:00:00|17.93|17.57|17.91|17.55|17.94|17.58|17.84|17.48|191
1593385200000|2020-06-28 23:00:00|17.92|17.56|17.88|17.52|17.92|17.56|17.85|17.49|115
1593388800000|2020-06-29 00:00:00|17.87|17.51|17.87|17.51|17.92|17.56|17.82|17.46|171
1593392400000|2020-06-29 01:00:00|17.88|17.52|17.97|17.61|17.97|17.61|17.87|17.51|246
1593396000000|2020-06-29 02:00:00|17.96|17.6|17.93|17.57|17.97|17.61|17.91|17.55|158
1593399600000|2020-06-29 03:00:00|17.94|17.58|17.86|17.5|17.94|17.58|17.82|17.46|349
1593403200000|2020-06-29 04:00:00|17.87|17.51|17.88|17.52|17.89|17.53|17.82|17.46|433
1593406800000|2020-06-29 05:00:00|17.87|17.51|17.87|17.51|17.91|17.55|17.81|17.45|399
1593410400000|2020-06-29 06:00:00|17.88|17.52|17.75|17.39|17.88|17.52|17.68|17.32|453
1593414000000|2020-06-29 07:00:00|17.76|17.4|17.8|17.44|17.82|17.46|17.69|17.33|390
1593417600000|2020-06-29 08:00:00|17.79|17.43|17.79|17.43|17.8|17.44|17.72|17.36|172
1593421200000|2020-06-29 09:00:00|17.78|17.42|17.85|17.49|17.87|17.51|17.77|17.41|106
1593424800000|2020-06-29 10:00:00|17.84|17.48|17.79|17.43|17.84|17.48|17.78|17.42|78
1593428400000|2020-06-29 11:00:00|17.78|17.42|17.83|17.47|17.84|17.48|17.74|17.38|100
1593432000000|2020-06-29 12:00:00|17.84|17.48|17.91|17.55|18.02|17.66|17.79|17.43|367
1593435600000|2020-06-29 13:00:00|17.9|17.54|17.77|17.41|17.9|17.54|17.72|17.36|378
1593439200000|2020-06-29 14:00:00|17.76|17.4|17.78|17.42|17.85|17.49|17.76|17.4|191
1593442800000|2020-06-29 15:00:00|17.77|17.41|17.88|17.52|17.9|17.54|17.77|17.41|315
1593446400000|2020-06-29 16:00:00|17.89|17.53|17.9|17.54|17.94|17.58|17.87|17.51|172
1593450000000|2020-06-29 17:00:00|17.89|17.53|17.95|17.59|17.96|17.6|17.85|17.49|141
1593453600000|2020-06-29 18:00:00|17.96|17.6|17.91|17.55|17.99|17.63|17.9|17.54|144
1593457200000|2020-06-29 19:00:00|17.92|17.56|17.94|17.58|17.97|17.61|17.91|17.55|47
1593460800000|2020-06-29 20:00:00|17.95|17.59|18.01|17.65|18.01|17.65|17.95|17.59|103
1593464400000|2020-06-29 21:00:00|18.02|17.66|18|17.64|18.08|17.72|17.96|17.6|207
1593468000000|2020-06-29 22:00:00|17.99|17.63|17.95|17.59|18.11|17.75|17.88|17.52|693
1593471600000|2020-06-29 23:00:00|17.96|17.6|17.91|17.55|17.98|17.62|17.9|17.54|160
1593475200000|2020-06-30 00:00:00|17.92|17.56|17.9|17.54|17.94|17.58|17.87|17.51|147
1593478800000|2020-06-30 01:00:00|17.91|17.55|17.93|17.57|17.96|17.6|17.86|17.5|260
1593482400000|2020-06-30 02:00:00|17.94|17.58|17.91|17.55|17.94|17.58|17.89|17.53|34
1593486000000|2020-06-30 03:00:00|17.92|17.56|17.88|17.52|17.92|17.56|17.87|17.51|107
1593489600000|2020-06-30 04:00:00|17.87|17.51|17.85|17.49|17.88|17.52|17.85|17.49|105
1593493200000|2020-06-30 05:00:00|17.84|17.48|17.83|17.47|17.86|17.5|17.81|17.45|208
1593496800000|2020-06-30 06:00:00|17.82|17.46|17.93|17.57|17.93|17.57|17.8|17.44|334
1593500400000|2020-06-30 07:00:00|17.92|17.56|17.85|17.49|17.92|17.56|17.85|17.49|134
1593504000000|2020-06-30 08:00:00|17.86|17.5|17.82|17.46|17.86|17.5|17.78|17.42|205
1593507600000|2020-06-30 09:00:00|17.83|17.47|17.85|17.49|17.88|17.52|17.82|17.46|223
1593511200000|2020-06-30 10:00:00|17.86|17.5|17.85|17.49|17.86|17.5|17.83|17.47|86
1593514800000|2020-06-30 11:00:00|17.84|17.48|17.86|17.5|17.87|17.51|17.81|17.45|103
1593518400000|2020-06-30 12:00:00|17.85|17.49|17.75|17.39|17.86|17.5|17.72|17.36|163
1593522000000|2020-06-30 13:00:00|17.74|17.38|17.76|17.4|17.78|17.42|17.67|17.31|207
1593525600000|2020-06-30 14:00:00|17.75|17.39|17.84|17.48|17.84|17.48|17.75|17.39|91
1593529200000|2020-06-30 15:00:00|17.83|17.47|17.82|17.46|17.89|17.53|17.78|17.42|163
1593532800000|2020-06-30 16:00:00|17.83|17.47|17.81|17.45|17.84|17.48|17.79|17.43|127
1593536400000|2020-06-30 17:00:00|17.8|17.44|17.75|17.39|17.81|17.45|17.69|17.33|106
1593540000000|2020-06-30 18:00:00|17.74|17.38|17.71|17.35|17.74|17.38|17.7|17.34|56
1593543600000|2020-06-30 19:00:00|17.72|17.36|17.76|17.4|17.79|17.43|17.68|17.32|89
1593547200000|2020-06-30 20:00:00|17.75|17.39|17.77|17.41|17.79|17.43|17.74|17.38|132
1593550800000|2020-06-30 21:00:00|17.78|17.42|17.78|17.42|17.8|17.44|17.77|17.41|170
1593554400000|2020-06-30 22:00:00|17.77|17.41|17.69|17.33|17.78|17.42|17.68|17.32|75
1593558000000|2020-06-30 23:00:00|17.7|17.34|17.72|17.36|17.74|17.38|17.69|17.33|89
1593561600000|2020-07-01 00:00:00|17.71|17.35|17.64|17.28|17.72|17.36|17.55|17.19|249
1593565200000|2020-07-01 01:00:00|17.65|17.29|17.69|17.33|17.69|17.33|17.63|17.27|80
1593568800000|2020-07-01 02:00:00|17.68|17.32|17.73|17.37|17.74|17.38|17.68|17.32|176
1593572400000|2020-07-01 03:00:00|17.72|17.36|17.76|17.4|17.8|17.44|17.67|17.31|220
1593576000000|2020-07-01 04:00:00|17.77|17.41|17.76|17.4|17.78|17.42|17.74|17.38|148
1593579600000|2020-07-01 05:00:00|17.75|17.39|17.76|17.4|17.79|17.43|17.73|17.37|176
1593583200000|2020-07-01 06:00:00|17.75|17.39|17.72|17.36|17.75|17.39|17.65|17.29|281
1593586800000|2020-07-01 07:00:00|17.71|17.35|17.71|17.35|17.76|17.4|17.69|17.33|167
1593590400000|2020-07-01 08:00:00|17.72|17.36|17.8|17.44|17.83|17.47|17.71|17.35|207
1593594000000|2020-07-01 09:00:00|17.81|17.45|17.78|17.42|17.83|17.47|17.78|17.42|115
1593597600000|2020-07-01 10:00:00|17.79|17.43|17.75|17.39|17.8|17.44|17.74|17.38|233
1593601200000|2020-07-01 11:00:00|17.74|17.38|17.75|17.39|17.77|17.41|17.71|17.35|104
1593604800000|2020-07-01 12:00:00|17.76|17.4|17.74|17.38|17.76|17.4|17.71|17.35|198
1593608400000|2020-07-01 13:00:00|17.73|17.37|17.85|17.49|17.87|17.51|17.72|17.36|300
1593612000000|2020-07-01 14:00:00|17.84|17.48|17.85|17.49|17.93|17.57|17.84|17.48|275
1593615600000|2020-07-01 15:00:00|17.86|17.5|17.9|17.54|17.9|17.54|17.83|17.47|183
1593619200000|2020-07-01 16:00:00|17.91|17.55|17.95|17.59|18.01|17.65|17.88|17.52|445
1593622800000|2020-07-01 17:00:00|17.96|17.6|17.94|17.58|17.97|17.61|17.94|17.58|137
1593626400000|2020-07-01 18:00:00|17.93|17.57|17.93|17.57|17.94|17.58|17.9|17.54|145
1593630000000|2020-07-01 19:00:00|17.92|17.56|17.8|17.44|17.93|17.57|17.77|17.41|237
1593633600000|2020-07-01 20:00:00|17.79|17.43|17.85|17.49|17.91|17.55|17.79|17.43|275
1593637200000|2020-07-01 21:00:00|17.84|17.48|17.91|17.55|17.94|17.58|17.84|17.48|116
1593640800000|2020-07-01 22:00:00|17.9|17.54|17.87|17.51|17.92|17.56|17.85|17.49|248
1593644400000|2020-07-01 23:00:00|17.86|17.5|17.84|17.48|17.88|17.52|17.83|17.47|133
1593648000000|2020-07-02 00:00:00|17.83|17.47|17.86|17.5|17.9|17.54|17.8|17.44|187
1593651600000|2020-07-02 01:00:00|17.85|17.49|17.88|17.52|17.89|17.53|17.81|17.45|218
1593655200000|2020-07-02 02:00:00|17.89|17.53|17.88|17.52|17.9|17.54|17.87|17.51|108
1593658800000|2020-07-02 03:00:00|17.87|17.51|17.89|17.53|17.9|17.54|17.86|17.5|149
1593662400000|2020-07-02 04:00:00|17.9|17.54|17.88|17.52|17.9|17.54|17.87|17.51|85
1593666000000|2020-07-02 05:00:00|17.89|17.53|17.82|17.46|17.91|17.55|17.82|17.46|214
1593669600000|2020-07-02 06:00:00|17.81|17.45|17.87|17.51|17.87|17.51|17.8|17.44|239
1593673200000|2020-07-02 07:00:00|17.86|17.5|17.82|17.46|17.88|17.52|17.8|17.44|103
1593676800000|2020-07-02 08:00:00|17.81|17.45|17.81|17.45|17.82|17.46|17.72|17.36|139
1593680400000|2020-07-02 09:00:00|17.8|17.44|17.78|17.42|17.83|17.47|17.76|17.4|95
1593684000000|2020-07-02 10:00:00|17.77|17.41|17.8|17.44|17.8|17.44|17.73|17.37|137
1593687600000|2020-07-02 11:00:00|17.79|17.43|17.79|17.43|17.8|17.44|17.73|17.37|207
1593691200000|2020-07-02 12:00:00|17.78|17.42|17.85|17.49|17.87|17.51|17.76|17.4|190
1593694800000|2020-07-02 13:00:00|17.84|17.48|17.89|17.53|17.91|17.55|17.82|17.46|190
1593698400000|2020-07-02 14:00:00|17.9|17.54|17.78|17.42|17.9|17.54|17.78|17.42|128
1593702000000|2020-07-02 15:00:00|17.79|17.43|17.57|17.21|17.79|17.43|17.51|17.15|661
1593705600000|2020-07-02 16:00:00|17.56|17.2|17.58|17.22|17.62|17.26|17.41|17.05|514
1593709200000|2020-07-02 17:00:00|17.57|17.21|17.6|17.24|17.62|17.26|17.52|17.16|154
1593712800000|2020-07-02 18:00:00|17.61|17.25|17.62|17.26|17.7|17.34|17.51|17.15|472
1593716400000|2020-07-02 19:00:00|17.61|17.25|17.59|17.23|17.67|17.31|17.52|17.16|230
1593720000000|2020-07-02 20:00:00|17.6|17.24|17.64|17.28|17.65|17.29|17.56|17.2|105
1593723600000|2020-07-02 21:00:00|17.65|17.29|17.71|17.35|17.81|17.45|17.64|17.28|149
1593727200000|2020-07-02 22:00:00|17.72|17.36|17.7|17.34|17.79|17.43|17.69|17.33|484
1593730800000|2020-07-02 23:00:00|17.69|17.33|17.67|17.31|17.74|17.38|17.64|17.28|344
1593734400000|2020-07-03 00:00:00|17.66|17.3|17.72|17.36|17.74|17.38|17.63|17.27|209
1593738000000|2020-07-03 01:00:00|17.71|17.35|17.78|17.42|17.81|17.45|17.71|17.35|138
1593741600000|2020-07-03 02:00:00|17.79|17.43|17.71|17.35|17.79|17.43|17.7|17.34|59
1593745200000|2020-07-03 03:00:00|17.72|17.36|17.71|17.35|17.75|17.39|17.7|17.34|70
1593748800000|2020-07-03 04:00:00|17.72|17.36|17.69|17.33|17.72|17.36|17.65|17.29|86
1593752400000|2020-07-03 05:00:00|17.7|17.34|17.75|17.39|17.75|17.39|17.65|17.29|163
1593756000000|2020-07-03 06:00:00|17.76|17.4|17.77|17.41|17.8|17.44|17.73|17.37|214
1593759600000|2020-07-03 07:00:00|17.78|17.42|17.91|17.55|17.97|17.61|17.76|17.4|359
1593763200000|2020-07-03 08:00:00|17.92|17.56|17.87|17.51|18.04|17.68|17.87|17.51|265
1593766800000|2020-07-03 09:00:00|17.86|17.5|17.84|17.48|17.93|17.57|17.77|17.41|289
1593770400000|2020-07-03 10:00:00|17.85|17.49|17.87|17.51|17.91|17.55|17.8|17.44|217
1593774000000|2020-07-03 11:00:00|17.86|17.5|17.88|17.52|17.91|17.55|17.84|17.48|225
1593777600000|2020-07-03 12:00:00|17.87|17.51|17.88|17.52|17.92|17.56|17.86|17.5|168
1593781200000|2020-07-03 13:00:00|17.89|17.53|17.88|17.52|17.91|17.55|17.84|17.48|183
1593784800000|2020-07-03 14:00:00|17.87|17.51|17.83|17.47|17.89|17.53|17.79|17.43|211
1593788400000|2020-07-03 15:00:00|17.84|17.48|17.88|17.52|17.9|17.54|17.83|17.47|193
1593792000000|2020-07-03 16:00:00|17.89|17.53|17.89|17.53|17.94|17.58|17.88|17.52|255
1593795600000|2020-07-03 17:00:00|17.9|17.54|17.85|17.49|17.92|17.56|17.85|17.49|112
1593799200000|2020-07-03 18:00:00|17.84|17.48|17.85|17.49|17.87|17.51|17.8|17.44|100
1593802800000|2020-07-03 19:00:00|17.84|17.48|17.88|17.52|17.88|17.52|17.82|17.46|95
1593806400000|2020-07-03 20:00:00|17.87|17.51|17.91|17.55|17.92|17.56|17.85|17.49|47
1593846000000|2020-07-04 07:00:00|17.92|17.56|17.97|17.61|17.97|17.61|17.92|17.56|108
1593849600000|2020-07-04 08:00:00|17.96|17.6|17.99|17.63|17.99|17.63|17.95|17.59|54
1593853200000|2020-07-04 09:00:00|17.98|17.62|17.94|17.58|17.99|17.63|17.93|17.57|153
1593856800000|2020-07-04 10:00:00|17.93|17.57|17.92|17.56|17.94|17.58|17.89|17.53|114
1593860400000|2020-07-04 11:00:00|17.91|17.55|17.94|17.58|17.99|17.63|17.9|17.54|104
1593864000000|2020-07-04 12:00:00|17.95|17.59|17.97|17.61|17.97|17.61|17.91|17.55|131
1593867600000|2020-07-04 13:00:00|17.96|17.6|17.99|17.63|18|17.64|17.95|17.59|66
1593871200000|2020-07-04 14:00:00|17.98|17.62|17.92|17.56|17.99|17.63|17.91|17.55|237
1593874800000|2020-07-04 15:00:00|17.93|17.57|17.94|17.58|17.95|17.59|17.87|17.51|202
1593878400000|2020-07-04 16:00:00|17.95|17.59|17.97|17.61|17.98|17.62|17.91|17.55|147
1593882000000|2020-07-04 17:00:00|17.96|17.6|18.09|17.73|18.15|17.79|17.95|17.59|571
1593885600000|2020-07-04 18:00:00|18.1|17.74|18.02|17.66|18.13|17.77|18.02|17.66|511
1593889200000|2020-07-04 19:00:00|18.03|17.67|18.02|17.66|18.05|17.69|17.98|17.62|128
1593892800000|2020-07-04 20:00:00|18.03|17.67|18.01|17.65|18.06|17.7|17.99|17.63|121
1593896400000|2020-07-04 21:00:00|18|17.64|17.96|17.6|18.02|17.66|17.96|17.6|91
1593900000000|2020-07-04 22:00:00|17.97|17.61|17.98|17.62|18|17.64|17.94|17.58|114
1593903600000|2020-07-04 23:00:00|18|17.64|17.99|17.63|18.01|17.65|17.94|17.58|158
1593907200000|2020-07-05 00:00:00|18|17.64|18.01|17.65|18.06|17.7|17.99|17.63|198
1593910800000|2020-07-05 01:00:00|18.02|17.66|18.05|17.69|18.05|17.69|18.01|17.65|138
1593914400000|2020-07-05 02:00:00|18.04|17.68|17.94|17.58|18.06|17.7|17.89|17.53|163
1593918000000|2020-07-05 03:00:00|17.93|17.57|17.87|17.51|17.93|17.57|17.82|17.46|287
1593921600000|2020-07-05 04:00:00|17.86|17.5|17.86|17.5|17.88|17.52|17.83|17.47|153
1593925200000|2020-07-05 05:00:00|17.87|17.51|17.78|17.42|17.88|17.52|17.75|17.39|278
1593928800000|2020-07-05 06:00:00|17.77|17.41|17.78|17.42|17.86|17.5|17.76|17.4|172
1593932400000|2020-07-05 07:00:00|17.77|17.41|17.82|17.46|17.82|17.46|17.76|17.4|146
1593936000000|2020-07-05 08:00:00|17.81|17.45|17.84|17.48|17.85|17.49|17.8|17.44|134
1593939600000|2020-07-05 09:00:00|17.83|17.47|17.72|17.36|17.84|17.48|17.69|17.33|145
1593943200000|2020-07-05 10:00:00|17.71|17.35|17.78|17.42|17.79|17.43|17.67|17.31|146
1593946800000|2020-07-05 11:00:00|17.77|17.41|17.79|17.43|17.82|17.46|17.77|17.41|77
1593950400000|2020-07-05 12:00:00|17.8|17.44|17.79|17.43|17.8|17.44|17.72|17.36|98
1593954000000|2020-07-05 13:00:00|17.8|17.44|17.76|17.4|17.8|17.44|17.74|17.38|133
1593957600000|2020-07-05 14:00:00|17.75|17.39|17.79|17.43|17.79|17.43|17.73|17.37|71
1593961200000|2020-07-05 15:00:00|17.8|17.44|17.78|17.42|17.86|17.5|17.77|17.41|107
1593964800000|2020-07-05 16:00:00|17.77|17.41|17.77|17.41|17.82|17.46|17.71|17.35|93
1593968400000|2020-07-05 17:00:00|17.78|17.42|17.79|17.43|17.8|17.44|17.77|17.41|84
1593972000000|2020-07-05 18:00:00|17.78|17.42|17.79|17.43|17.81|17.45|17.78|17.42|64
1593975600000|2020-07-05 19:00:00|17.8|17.44|17.79|17.43|17.81|17.45|17.78|17.42|56
1593979200000|2020-07-05 20:00:00|17.78|17.42|17.81|17.45|17.84|17.48|17.78|17.42|94
1593982800000|2020-07-05 21:00:00|17.8|17.44|17.78|17.42|17.82|17.46|17.57|17.21|359
1593986400000|2020-07-05 22:00:00|17.79|17.43|17.87|17.51|17.92|17.56|17.77|17.41|451
1593990000000|2020-07-05 23:00:00|17.88|17.52|17.89|17.53|17.93|17.57|17.83|17.47|245
1593993600000|2020-07-06 00:00:00|17.88|17.52|17.84|17.48|17.92|17.56|17.84|17.48|170
1593997200000|2020-07-06 01:00:00|17.85|17.49|17.91|17.55|17.91|17.55|17.85|17.49|71
1594000800000|2020-07-06 02:00:00|17.92|17.56|17.89|17.53|17.95|17.59|17.87|17.51|124
1594004400000|2020-07-06 03:00:00|17.88|17.52|17.88|17.52|17.89|17.53|17.87|17.51|47
1594008000000|2020-07-06 04:00:00|17.89|17.53|18|17.64|18|17.64|17.89|17.53|70
1594011600000|2020-07-06 05:00:00|18.01|17.65|18.05|17.69|18.07|17.71|17.94|17.58|120
1594015200000|2020-07-06 06:00:00|18.06|17.7|18.28|17.92|18.28|17.92|18.06|17.7|290
1594018800000|2020-07-06 07:00:00|18.27|17.91|18.38|18.02|18.49|18.13|18.26|17.9|381
1594022400000|2020-07-06 08:00:00|18.39|18.03|18.38|18.02|18.42|18.06|18.32|17.96|166
1594026000000|2020-07-06 09:00:00|18.39|18.03|18.43|18.07|18.43|18.07|18.34|17.98|127
1594029600000|2020-07-06 10:00:00|18.44|18.08|18.47|18.11|18.56|18.2|18.41|18.05|316
1594033200000|2020-07-06 11:00:00|18.48|18.12|18.76|18.4|18.78|18.42|18.48|18.12|314
1594036800000|2020-07-06 12:00:00|18.75|18.39|18.92|18.56|18.95|18.59|18.63|18.27|450
1594040400000|2020-07-06 13:00:00|18.93|18.57|18.87|18.51|18.95|18.59|18.81|18.45|332
1594044000000|2020-07-06 14:00:00|18.88|18.52|18.8|18.44|18.89|18.53|18.74|18.38|252
1594047600000|2020-07-06 15:00:00|18.79|18.43|18.94|18.58|18.96|18.6|18.75|18.39|431
1594051200000|2020-07-06 16:00:00|18.95|18.59|18.93|18.57|19.03|18.67|18.88|18.52|346
1594054800000|2020-07-06 17:00:00|18.92|18.56|18.88|18.52|18.93|18.57|18.85|18.49|142
1594058400000|2020-07-06 18:00:00|18.87|18.51|18.79|18.43|18.91|18.55|18.79|18.43|209
1594062000000|2020-07-06 19:00:00|18.78|18.42|18.81|18.45|18.84|18.48|18.73|18.37|256
1594065600000|2020-07-06 20:00:00|18.8|18.44|18.82|18.46|18.84|18.48|18.7|18.34|187
1594069200000|2020-07-06 21:00:00|18.81|18.45|18.82|18.46|18.96|18.6|18.81|18.45|303
1594072800000|2020-07-06 22:00:00|18.81|18.45|18.97|18.61|18.97|18.61|18.79|18.43|395
1594076400000|2020-07-06 23:00:00|18.98|18.62|19.07|18.71|19.11|18.75|18.94|18.58|305
1594080000000|2020-07-07 00:00:00|19.06|18.7|19.01|18.65|19.15|18.79|19.01|18.65|225
1594083600000|2020-07-07 01:00:00|19|18.64|19.03|18.67|19.08|18.72|18.93|18.57|304
1594087200000|2020-07-07 02:00:00|19.02|18.66|18.93|18.57|19.02|18.66|18.9|18.54|356
1594090800000|2020-07-07 03:00:00|18.92|18.56|18.94|18.58|18.99|18.63|18.92|18.56|129
1594094400000|2020-07-07 04:00:00|18.93|18.57|18.9|18.54|18.98|18.62|18.87|18.51|206
1594098000000|2020-07-07 05:00:00|18.89|18.53|18.9|18.54|18.92|18.56|18.84|18.48|195
1594101600000|2020-07-07 06:00:00|18.89|18.53|18.74|18.38|18.9|18.54|18.64|18.28|322
1594105200000|2020-07-07 07:00:00|18.73|18.37|18.74|18.38|18.75|18.39|18.64|18.28|194
1594108800000|2020-07-07 08:00:00|18.73|18.37|18.73|18.37|18.75|18.39|18.64|18.28|183
1594112400000|2020-07-07 09:00:00|18.72|18.36|18.61|18.25|18.72|18.36|18.57|18.21|246
1594116000000|2020-07-07 10:00:00|18.6|18.24|18.72|18.36|18.74|18.38|18.59|18.23|162
1594119600000|2020-07-07 11:00:00|18.71|18.35|18.76|18.4|18.79|18.43|18.68|18.32|230
1594123200000|2020-07-07 12:00:00|18.75|18.39|18.69|18.33|18.81|18.45|18.66|18.3|229
1594126800000|2020-07-07 13:00:00|18.7|18.34|18.71|18.35|18.72|18.36|18.63|18.27|158
1594130400000|2020-07-07 14:00:00|18.7|18.34|18.72|18.36|18.82|18.46|18.7|18.34|199
1594134000000|2020-07-07 15:00:00|18.71|18.35|18.76|18.4|18.77|18.41|18.7|18.34|134
1594137600000|2020-07-07 16:00:00|18.75|18.39|18.74|18.38|18.83|18.47|18.74|18.38|170
1594141200000|2020-07-07 17:00:00|18.73|18.37|18.78|18.42|18.79|18.43|18.73|18.37|124
1594144800000|2020-07-07 18:00:00|18.79|18.43|18.72|18.36|18.8|18.44|18.66|18.3|179
1594148400000|2020-07-07 19:00:00|18.71|18.35|18.62|18.26|18.72|18.36|18.6|18.24|170
1594152000000|2020-07-07 20:00:00|18.63|18.27|18.58|18.22|18.63|18.27|18.5|18.14|283
1594155600000|2020-07-07 21:00:00|18.59|18.23|18.57|18.21|18.6|18.24|18.53|18.17|207
1594159200000|2020-07-07 22:00:00|18.56|18.2|18.65|18.29|18.69|18.33|18.56|18.2|152
1594162800000|2020-07-07 23:00:00|18.66|18.3|18.7|18.34|18.7|18.34|18.65|18.29|211
1594166400000|2020-07-08 00:00:00|18.69|18.33|18.66|18.3|18.7|18.34|18.58|18.22|193
1594170000000|2020-07-08 01:00:00|18.67|18.31|19.54|19.18|19.54|19.18|18.64|18.28|652
1594173600000|2020-07-08 02:00:00|19.53|19.17|19.7|19.34|19.7|19.34|19.46|19.1|688
1594177200000|2020-07-08 03:00:00|19.71|19.35|20.18|19.82|20.24|19.88|19.63|19.27|600
1594180800000|2020-07-08 04:00:00|20.19|19.83|19.8|19.44|20.2|19.84|19.74|19.38|792
1594184400000|2020-07-08 05:00:00|19.81|19.45|19.87|19.51|19.92|19.56|19.76|19.4|365
1594188000000|2020-07-08 06:00:00|19.88|19.52|20.07|19.71|20.29|19.93|19.88|19.52|627
1594191600000|2020-07-08 07:00:00|20.06|19.7|20.16|19.8|20.28|19.92|19.97|19.61|505
1594195200000|2020-07-08 08:00:00|20.17|19.81|20.06|19.7|20.22|19.86|19.94|19.58|374
1594198800000|2020-07-08 09:00:00|20.05|19.69|20.1|19.74|20.14|19.78|19.99|19.63|343
1594202400000|2020-07-08 10:00:00|20.11|19.75|20.2|19.84|20.26|19.9|20.08|19.72|325
1594206000000|2020-07-08 11:00:00|20.21|19.85|20.28|19.92|20.39|20.03|20.12|19.76|667
1594209600000|2020-07-08 12:00:00|20.27|19.91|20.02|19.66|20.33|19.97|19.93|19.57|579
1594213200000|2020-07-08 13:00:00|20.03|19.67|20.19|19.83|20.27|19.91|20.03|19.67|473
1594216800000|2020-07-08 14:00:00|20.2|19.84|20.06|19.7|20.25|19.89|20.03|19.67|504
1594220400000|2020-07-08 15:00:00|20.07|19.71|20.09|19.73|20.16|19.8|20.04|19.68|213
1594224000000|2020-07-08 16:00:00|20.1|19.74|20.39|20.03|20.53|20.17|20.06|19.7|549
1594227600000|2020-07-08 17:00:00|20.38|20.02|20.31|19.95|20.39|20.03|20.27|19.91|234
1594231200000|2020-07-08 18:00:00|20.32|19.96|20.25|19.89|20.37|20.01|20.22|19.86|260
1594234800000|2020-07-08 19:00:00|20.26|19.9|20.38|20.02|20.4|20.04|20.25|19.89|339
1594238400000|2020-07-08 20:00:00|20.39|20.03|20.48|20.12|20.48|20.12|20.26|19.9|535
1594242000000|2020-07-08 21:00:00|20.49|20.13|20.75|20.39|20.86|20.5|20.43|20.07|585
1594245600000|2020-07-08 22:00:00|20.74|20.38|20.67|20.31|20.78|20.42|20.62|20.26|634
1594249200000|2020-07-08 23:00:00|20.66|20.3|20.74|20.38|20.74|20.38|20.54|20.18|448
1594252800000|2020-07-09 00:00:00|20.73|20.37|20.45|20.09|20.74|20.38|20.37|20.01|589
1594256400000|2020-07-09 01:00:00|20.44|20.08|20.09|19.73|20.44|20.08|19.98|19.62|871
1594260000000|2020-07-09 02:00:00|20.1|19.74|20.16|19.8|20.22|19.86|19.99|19.63|573
1594263600000|2020-07-09 03:00:00|20.15|19.79|20.2|19.84|20.25|19.89|20.05|19.69|361
1594267200000|2020-07-09 04:00:00|20.19|19.83|20.18|19.82|20.26|19.9|20.11|19.75|309
1594270800000|2020-07-09 05:00:00|20.17|19.81|20.59|20.23|20.66|20.3|20.15|19.79|801
1594274400000|2020-07-09 06:00:00|20.58|20.22|20.7|20.34|20.82|20.46|20.55|20.19|543
1594278000000|2020-07-09 07:00:00|20.69|20.33|20.66|20.3|20.74|20.38|20.55|20.19|338
1594281600000|2020-07-09 08:00:00|20.65|20.29|20.67|20.31|20.7|20.34|20.53|20.17|224
1594285200000|2020-07-09 09:00:00|20.68|20.32|20.63|20.27|20.7|20.34|20.53|20.17|255
1594288800000|2020-07-09 10:00:00|20.64|20.28|20.53|20.17|20.68|20.32|20.53|20.17|282
1594292400000|2020-07-09 11:00:00|20.52|20.16|21|20.64|21.02|20.66|20.45|20.09|585
1594296000000|2020-07-09 12:00:00|20.99|20.63|21.25|20.89|21.36|21|20.89|20.53|754
1594299600000|2020-07-09 13:00:00|21.24|20.88|21.02|20.66|21.24|20.88|20.92|20.56|632
1594303200000|2020-07-09 14:00:00|21.01|20.65|20.54|20.18|21.01|20.65|20.5|20.14|923
1594306800000|2020-07-09 15:00:00|20.53|20.17|20.26|19.9|20.53|20.17|19.98|19.62|1663
1594310400000|2020-07-09 16:00:00|20.25|19.89|20.16|19.8|20.36|20|19.9|19.54|651
1594314000000|2020-07-09 17:00:00|20.15|19.79|20.2|19.84|20.24|19.88|20.09|19.73|353
1594317600000|2020-07-09 18:00:00|20.19|19.83|20.25|19.89|20.27|19.91|20.14|19.78|222
1594321200000|2020-07-09 19:00:00|20.26|19.9|20.16|19.8|20.26|19.9|20.01|19.65|497
1594324800000|2020-07-09 20:00:00|20.17|19.81|20.25|19.89|20.28|19.92|20.1|19.74|204
1594328400000|2020-07-09 21:00:00|20.26|19.9|20.44|20.08|20.44|20.08|20.26|19.9|139
1594332000000|2020-07-09 22:00:00|20.43|20.07|20.39|20.03|20.46|20.1|20.32|19.96|244
1594335600000|2020-07-09 23:00:00|20.38|20.02|20.45|20.09|20.46|20.1|20.34|19.98|172
1594339200000|2020-07-10 00:00:00|20.44|20.08|20.17|19.81|20.44|20.08|20.16|19.8|378
1594342800000|2020-07-10 01:00:00|20.16|19.8|20.21|19.85|20.25|19.89|20.09|19.73|322
1594346400000|2020-07-10 02:00:00|20.2|19.84|20.19|19.83|20.26|19.9|20.09|19.73|245
1594350000000|2020-07-10 03:00:00|20.2|19.84|20.2|19.84|20.28|19.92|20.12|19.76|181
1594353600000|2020-07-10 04:00:00|20.19|19.83|19.86|19.5|20.2|19.84|19.8|19.44|584
1594357200000|2020-07-10 05:00:00|19.85|19.49|19.71|19.35|19.96|19.6|19.43|19.07|811
1594360800000|2020-07-10 06:00:00|19.72|19.36|19.65|19.29|19.79|19.43|19.64|19.28|392
1594364400000|2020-07-10 07:00:00|19.64|19.28|19.79|19.43|19.81|19.45|19.55|19.19|440
1594368000000|2020-07-10 08:00:00|19.8|19.44|19.96|19.6|20.02|19.66|19.79|19.43|431
1594371600000|2020-07-10 09:00:00|19.97|19.61|19.93|19.57|19.99|19.63|19.87|19.51|307
1594375200000|2020-07-10 10:00:00|19.94|19.58|19.91|19.55|19.96|19.6|19.79|19.43|295
1594378800000|2020-07-10 11:00:00|19.9|19.54|19.68|19.32|20.01|19.65|19.67|19.31|331
1594382400000|2020-07-10 12:00:00|19.7|19.34|19.85|19.49|19.87|19.51|19.68|19.32|363
1594386000000|2020-07-10 13:00:00|19.86|19.5|19.83|19.47|19.89|19.53|19.74|19.38|370
1594389600000|2020-07-10 14:00:00|19.84|19.48|19.93|19.57|19.97|19.61|19.74|19.38|337
1594393200000|2020-07-10 15:00:00|19.94|19.58|20.02|19.66|20.05|19.69|19.9|19.54|375
1594396800000|2020-07-10 16:00:00|20.03|19.67|20.1|19.74|20.1|19.74|19.94|19.58|242
1594400400000|2020-07-10 17:00:00|20.09|19.73|20.14|19.78|20.14|19.78|20|19.64|211
1594404000000|2020-07-10 18:00:00|20.13|19.77|20.01|19.65|20.14|19.78|19.97|19.61|296
1594407600000|2020-07-10 19:00:00|20|19.64|19.98|19.62|20.01|19.65|19.96|19.6|118
1594411200000|2020-07-10 20:00:00|19.99|19.63|20|19.64|20.08|19.72|19.99|19.63|174
1594450800000|2020-07-11 07:00:00|20.45|20.09|20.5|20.14|20.53|20.17|20.44|20.08|226
1594454400000|2020-07-11 08:00:00|20.49|20.13|20.41|20.05|20.51|20.15|20.41|20.05|325
1594458000000|2020-07-11 09:00:00|20.4|20.04|20.13|19.77|20.41|20.05|20.08|19.72|716
1594461600000|2020-07-11 10:00:00|20.12|19.76|20.15|19.79|20.22|19.86|20.11|19.75|313
1594465200000|2020-07-11 11:00:00|20.14|19.78|20.18|19.82|20.27|19.91|20.13|19.77|308
1594468800000|2020-07-11 12:00:00|20.17|19.81|20.23|19.87|20.27|19.91|20.17|19.81|203
1594472400000|2020-07-11 13:00:00|20.22|19.86|20.23|19.87|20.25|19.89|20.13|19.77|254
1594476000000|2020-07-11 14:00:00|20.22|19.86|20.23|19.87|20.25|19.89|20.13|19.77|206
1594479600000|2020-07-11 15:00:00|20.24|19.88|20.17|19.81|20.24|19.88|20.17|19.81|172
1594483200000|2020-07-11 16:00:00|20.16|19.8|20.16|19.8|20.3|19.94|20.15|19.79|283
1594486800000|2020-07-11 17:00:00|20.17|19.81|20.19|19.83|20.21|19.85|20.14|19.78|243
1594490400000|2020-07-11 18:00:00|20.18|19.82|20.18|19.82|20.19|19.83|20.12|19.76|105
1594494000000|2020-07-11 19:00:00|20.17|19.81|20.03|19.67|20.17|19.81|20.02|19.66|239
1594497600000|2020-07-11 20:00:00|20.04|19.68|20.15|19.79|20.16|19.8|19.99|19.63|219
1594501200000|2020-07-11 21:00:00|20.14|19.78|20.28|19.92|20.28|19.92|20.14|19.78|175
1594504800000|2020-07-11 22:00:00|20.27|19.91|20.25|19.89|20.36|20|20.23|19.87|286
1594508400000|2020-07-11 23:00:00|20.26|19.9|20.3|19.94|20.37|20.01|20.24|19.88|234
1594512000000|2020-07-12 00:00:00|20.31|19.95|20.39|20.03|20.49|20.13|20.31|19.95|296
1594515600000|2020-07-12 01:00:00|20.4|20.04|20.39|20.03|20.5|20.14|20.37|20.01|356
1594519200000|2020-07-12 02:00:00|20.4|20.04|20.38|20.02|20.42|20.06|20.33|19.97|282
1594522800000|2020-07-12 03:00:00|20.37|20.01|20.36|20|20.4|20.04|20.35|19.99|277
1594526400000|2020-07-12 04:00:00|20.37|20.01|20.31|19.95|20.39|20.03|20.3|19.94|253
1594530000000|2020-07-12 05:00:00|20.32|19.96|20.23|19.87|20.33|19.97|20.16|19.8|191
1594533600000|2020-07-12 06:00:00|20.22|19.86|20.22|19.86|20.24|19.88|20.19|19.83|157
1594537200000|2020-07-12 07:00:00|20.23|19.87|20.28|19.92|20.28|19.92|20.22|19.86|142
1594540800000|2020-07-12 08:00:00|20.27|19.91|20.27|19.91|20.34|19.98|20.25|19.89|116
1594544400000|2020-07-12 09:00:00|20.28|19.92|20.33|19.97|20.33|19.97|20.19|19.83|251
1594548000000|2020-07-12 10:00:00|20.34|19.98|20.33|19.97|20.38|20.02|20.3|19.94|156
1594551600000|2020-07-12 11:00:00|20.34|19.98|20.27|19.91|20.36|20|20.24|19.88|443
1594555200000|2020-07-12 12:00:00|20.26|19.9|20.37|20.01|20.39|20.03|20.24|19.88|256
1594558800000|2020-07-12 13:00:00|20.36|20|20.07|19.71|20.58|20.22|19.98|19.62|805
1594562400000|2020-07-12 14:00:00|20.06|19.7|20.1|19.74|20.14|19.78|20|19.64|402
1594566000000|2020-07-12 15:00:00|20.09|19.73|20.09|19.73|20.12|19.76|20.03|19.67|101
1594569600000|2020-07-12 16:00:00|20.08|19.72|20.08|19.72|20.1|19.74|20.04|19.68|155
1594573200000|2020-07-12 17:00:00|20.07|19.71|20.05|19.69|20.09|19.73|19.99|19.63|169
1594576800000|2020-07-12 18:00:00|20.04|19.68|20.1|19.74|20.11|19.75|20.03|19.67|95
1594580400000|2020-07-12 19:00:00|20.11|19.75|20.13|19.77|20.14|19.78|19.98|19.62|407
1594584000000|2020-07-12 20:00:00|20.12|19.76|20.13|19.77|20.15|19.79|20.1|19.74|194
1594587600000|2020-07-12 21:00:00|20.12|19.76|20.17|19.81|20.22|19.86|20.12|19.76|142
1594591200000|2020-07-12 22:00:00|20.18|19.82|20.28|19.92|20.34|19.98|20.18|19.82|501
1594594800000|2020-07-12 23:00:00|20.29|19.93|20.31|19.95|20.31|19.95|20.2|19.84|260
1594598400000|2020-07-13 00:00:00|20.3|19.94|20.24|19.88|20.35|19.99|20.21|19.85|355
1594602000000|2020-07-13 01:00:00|20.25|19.89|20.18|19.82|20.28|19.92|20.16|19.8|248
1594605600000|2020-07-13 02:00:00|20.19|19.83|20.15|19.79|20.19|19.83|20.08|19.72|283
1594609200000|2020-07-13 03:00:00|20.16|19.8|20.12|19.76|20.17|19.81|20.11|19.75|125
1594612800000|2020-07-13 04:00:00|20.13|19.77|20.13|19.77|20.17|19.81|20.11|19.75|158
1594616400000|2020-07-13 05:00:00|20.14|19.78|20.23|19.87|20.24|19.88|20.14|19.78|178
1594620000000|2020-07-13 06:00:00|20.22|19.86|20.16|19.8|20.24|19.88|20.12|19.76|272
1594623600000|2020-07-13 07:00:00|20.17|19.81|20.2|19.84|20.23|19.87|20.14|19.78|165
1594627200000|2020-07-13 08:00:00|20.21|19.85|20.3|19.94|20.36|20|20.16|19.8|249
1594630800000|2020-07-13 09:00:00|20.31|19.95|20.26|19.9|20.34|19.98|20.24|19.88|110
1594634400000|2020-07-13 10:00:00|20.27|19.91|20.31|19.95|20.32|19.96|20.24|19.88|165
1594638000000|2020-07-13 11:00:00|20.32|19.96|20.48|20.12|20.48|20.12|20.31|19.95|327
1594641600000|2020-07-13 12:00:00|20.49|20.13|20.8|20.44|20.85|20.49|20.35|19.99|643
1594645200000|2020-07-13 13:00:00|20.81|20.45|20.62|20.26|20.83|20.47|20.59|20.23|484
1594648800000|2020-07-13 14:00:00|20.63|20.27|20.42|20.06|20.66|20.3|20.37|20.01|311
1594652400000|2020-07-13 15:00:00|20.41|20.05|20.46|20.1|20.54|20.18|20.35|19.99|335
1594656000000|2020-07-13 16:00:00|20.45|20.09|20.5|20.14|20.51|20.15|20.39|20.03|221
1594659600000|2020-07-13 17:00:00|20.51|20.15|20.47|20.11|20.53|20.17|20.42|20.06|128
1594663200000|2020-07-13 18:00:00|20.46|20.1|20.35|19.99|20.47|20.11|20.26|19.9|275
1594666800000|2020-07-13 19:00:00|20.34|19.98|19.88|19.52|20.34|19.98|19.49|19.13|1096
1594670400000|2020-07-13 20:00:00|19.87|19.51|20.05|19.69|20.07|19.71|19.83|19.47|357
1594674000000|2020-07-13 21:00:00|20.04|19.68|20.09|19.73|20.12|19.76|19.97|19.61|162
1594677600000|2020-07-13 22:00:00|20.08|19.72|20.08|19.72|20.08|19.72|19.9|19.54|279
1594681200000|2020-07-13 23:00:00|20.07|19.71|20.05|19.69|20.09|19.73|19.98|19.62|239
1594684800000|2020-07-14 00:00:00|20.04|19.68|19.93|19.57|20.04|19.68|19.92|19.56|250
1594688400000|2020-07-14 01:00:00|19.92|19.56|19.97|19.61|20.04|19.68|19.86|19.5|222
1594692000000|2020-07-14 02:00:00|19.98|19.62|20|19.64|20.02|19.66|19.95|19.59|146
1594695600000|2020-07-14 03:00:00|20.01|19.65|19.92|19.56|20.04|19.68|19.91|19.55|259
1594699200000|2020-07-14 04:00:00|19.91|19.55|19.82|19.46|19.97|19.61|19.7|19.34|484
1594702800000|2020-07-14 05:00:00|19.81|19.45|19.85|19.49|19.86|19.5|19.69|19.33|220
1594706400000|2020-07-14 06:00:00|19.84|19.48|19.86|19.5|19.89|19.53|19.82|19.46|192
1594710000000|2020-07-14 07:00:00|19.85|19.49|19.87|19.51|19.91|19.55|19.82|19.46|190
1594713600000|2020-07-14 08:00:00|19.88|19.52|19.95|19.59|20.03|19.67|19.85|19.49|203
1594717200000|2020-07-14 09:00:00|19.94|19.58|19.96|19.6|20.02|19.66|19.93|19.57|165
1594720800000|2020-07-14 10:00:00|19.97|19.61|19.93|19.57|19.98|19.62|19.87|19.51|269
1594724400000|2020-07-14 11:00:00|19.94|19.58|20.11|19.75|20.14|19.78|19.82|19.46|475
1594728000000|2020-07-14 12:00:00|20.12|19.76|20.04|19.68|20.16|19.8|20.03|19.67|241
1594731600000|2020-07-14 13:00:00|20.05|19.69|19.95|19.59|20.06|19.7|19.92|19.56|317
1594735200000|2020-07-14 14:00:00|19.96|19.6|19.99|19.63|20.01|19.65|19.9|19.54|138
1594738800000|2020-07-14 15:00:00|20|19.64|19.99|19.63|20.07|19.71|19.99|19.63|247
1594742400000|2020-07-14 16:00:00|20|19.64|20.01|19.65|20.11|19.75|19.97|19.61|248
1594746000000|2020-07-14 17:00:00|20.02|19.66|20.07|19.71|20.1|19.74|20|19.64|312
1594749600000|2020-07-14 18:00:00|20.08|19.72|20.08|19.72|20.13|19.77|20.04|19.68|174
1594753200000|2020-07-14 19:00:00|20.09|19.73|20.13|19.77|20.16|19.8|20.04|19.68|209
1594756800000|2020-07-14 20:00:00|20.14|19.78|20.11|19.75|20.15|19.79|20.09|19.73|198
1594760400000|2020-07-14 21:00:00|20.12|19.76|20.08|19.72|20.13|19.77|19.99|19.63|142
1594764000000|2020-07-14 22:00:00|20.09|19.73|20.07|19.71|20.12|19.76|20.04|19.68|170
1594767600000|2020-07-14 23:00:00|20.08|19.72|20.09|19.73|20.14|19.78|20.06|19.7|133
1594771200000|2020-07-15 00:00:00|20.1|19.74|20.1|19.74|20.16|19.8|20.08|19.72|180
1594774800000|2020-07-15 01:00:00|20.11|19.75|20.12|19.76|20.13|19.77|20.04|19.68|183
1594778400000|2020-07-15 02:00:00|20.13|19.77|20.06|19.7|20.13|19.77|20.04|19.68|124
1594782000000|2020-07-15 03:00:00|20.05|19.69|20.03|19.67|20.1|19.74|20.02|19.66|101
1594785600000|2020-07-15 04:00:00|20.02|19.66|20.09|19.73|20.1|19.74|20.02|19.66|136
1594789200000|2020-07-15 05:00:00|20.1|19.74|20.05|19.69|20.1|19.74|20.03|19.67|146
1594792800000|2020-07-15 06:00:00|20.04|19.68|20|19.64|20.05|19.69|19.98|19.62|79
1594796400000|2020-07-15 07:00:00|19.99|19.63|19.99|19.63|19.99|19.63|19.9|19.54|196
1594800000000|2020-07-15 08:00:00|19.98|19.62|19.95|19.59|20|19.64|19.89|19.53|213
1594803600000|2020-07-15 09:00:00|19.94|19.58|19.92|19.56|19.97|19.61|19.83|19.47|320
1594807200000|2020-07-15 10:00:00|19.93|19.57|20.07|19.71|20.07|19.71|19.91|19.55|288
1594810800000|2020-07-15 11:00:00|20.08|19.72|20.03|19.67|20.09|19.73|20.03|19.67|324
1594814400000|2020-07-15 12:00:00|20.05|19.69|20.07|19.71|20.1|19.74|20.03|19.67|253
1594818000000|2020-07-15 13:00:00|20.08|19.72|20.01|19.65|20.08|19.72|19.96|19.6|227
1594821600000|2020-07-15 14:00:00|20.02|19.66|20.01|19.65|20.02|19.66|19.96|19.6|187
1594825200000|2020-07-15 15:00:00|20.02|19.66|19.87|19.51|20.03|19.67|19.86|19.5|300
1594828800000|2020-07-15 16:00:00|19.86|19.5|19.95|19.59|19.96|19.6|19.83|19.47|326
1594832400000|2020-07-15 17:00:00|19.96|19.6|19.94|19.58|20|19.64|19.9|19.54|254
1594836000000|2020-07-15 18:00:00|19.93|19.57|19.91|19.55|19.98|19.62|19.85|19.49|326
1594839600000|2020-07-15 19:00:00|19.9|19.54|19.9|19.54|19.96|19.6|19.86|19.5|311
1594843200000|2020-07-15 20:00:00|19.89|19.53|19.99|19.63|20.03|19.67|19.89|19.53|186
1594846800000|2020-07-15 21:00:00|19.98|19.62|20.02|19.66|20.02|19.66|19.96|19.6|139
1594850400000|2020-07-15 22:00:00|20.01|19.65|19.92|19.56|20.02|19.66|19.92|19.56|128
1594854000000|2020-07-15 23:00:00|19.91|19.55|19.9|19.54|19.96|19.6|19.89|19.53|186
1594857600000|2020-07-16 00:00:00|19.91|19.55|19.9|19.54|19.93|19.57|19.78|19.42|292
1594861200000|2020-07-16 01:00:00|19.91|19.55|19.92|19.56|19.94|19.58|19.88|19.52|232
1594864800000|2020-07-16 02:00:00|19.93|19.57|19.85|19.49|19.93|19.57|19.84|19.48|169
1594868400000|2020-07-16 03:00:00|19.84|19.48|19.86|19.5|19.88|19.52|19.82|19.46|280
1594872000000|2020-07-16 04:00:00|19.85|19.49|19.83|19.47|19.93|19.57|19.83|19.47|234
1594875600000|2020-07-16 05:00:00|19.84|19.48|19.88|19.52|19.92|19.56|19.79|19.43|217
1594879200000|2020-07-16 06:00:00|19.89|19.53|19.68|19.32|19.92|19.56|19.59|19.23|533
1594882800000|2020-07-16 07:00:00|19.67|19.31|19.35|18.99|19.68|19.32|19.04|18.68|1047
1594886400000|2020-07-16 08:00:00|19.34|18.98|19.35|18.99|19.38|19.02|19.23|18.87|469
1594890000000|2020-07-16 09:00:00|19.34|18.98|19.17|18.81|19.34|18.98|19.15|18.79|740
1594893600000|2020-07-16 10:00:00|19.16|18.8|19.25|18.89|19.26|18.9|19.08|18.72|722
1594897200000|2020-07-16 11:00:00|19.26|18.9|19.2|18.84|19.27|18.91|19.19|18.83|497
1594900800000|2020-07-16 12:00:00|19.19|18.83|19.19|18.83|19.3|18.94|19.18|18.82|486
1594904400000|2020-07-16 13:00:00|19.2|18.84|19.26|18.9|19.28|18.92|19.19|18.83|262
1594908000000|2020-07-16 14:00:00|19.27|18.91|19.38|19.02|19.4|19.04|19.21|18.85|317
1594911600000|2020-07-16 15:00:00|19.39|19.03|19.41|19.05|19.44|19.08|19.36|19|285
1594915200000|2020-07-16 16:00:00|19.4|19.04|19.36|19|19.47|19.11|19.33|18.97|219
1594918800000|2020-07-16 17:00:00|19.37|19.01|19.44|19.08|19.49|19.13|19.36|19|273
1594922400000|2020-07-16 18:00:00|19.45|19.09|19.39|19.03|19.53|19.17|19.39|19.03|268
1594926000000|2020-07-16 19:00:00|19.4|19.04|19.34|18.98|19.42|19.06|19.33|18.97|167
1594929600000|2020-07-16 20:00:00|19.35|18.99|19.4|19.04|19.43|19.07|19.3|18.94|254
1594933200000|2020-07-16 21:00:00|19.41|19.05|19.48|19.12|19.53|19.17|19.39|19.03|188
1594936800000|2020-07-16 22:00:00|19.49|19.13|19.53|19.17|19.57|19.21|19.48|19.12|224
1594940400000|2020-07-16 23:00:00|19.54|19.18|19.62|19.26|19.65|19.29|19.49|19.13|193
1594944000000|2020-07-17 00:00:00|19.63|19.27|19.56|19.2|19.64|19.28|19.5|19.14|239
1594947600000|2020-07-17 01:00:00|19.55|19.19|19.56|19.2|19.66|19.3|19.54|19.18|163
1594951200000|2020-07-17 02:00:00|19.57|19.21|19.55|19.19|19.62|19.26|19.53|19.17|183
1594954800000|2020-07-17 03:00:00|19.56|19.2|19.49|19.13|19.57|19.21|19.41|19.05|173
1594958400000|2020-07-17 04:00:00|19.5|19.14|19.4|19.04|19.51|19.15|19.38|19.02|249
1594962000000|2020-07-17 05:00:00|19.41|19.05|19.41|19.05|19.45|19.09|19.31|18.95|317
1594965600000|2020-07-17 06:00:00|19.42|19.06|19.45|19.09|19.48|19.12|19.42|19.06|228
1594969200000|2020-07-17 07:00:00|19.46|19.1|19.43|19.07|19.5|19.14|19.41|19.05|200
1594972800000|2020-07-17 08:00:00|19.42|19.06|19.41|19.05|19.46|19.1|19.36|19|176
1594976400000|2020-07-17 09:00:00|19.42|19.06|19.45|19.09|19.45|19.09|19.38|19.02|214
1594980000000|2020-07-17 10:00:00|19.46|19.1|19.47|19.11|19.52|19.16|19.43|19.07|202
1594983600000|2020-07-17 11:00:00|19.48|19.12|19.73|19.37|19.74|19.38|19.44|19.08|236
1594987200000|2020-07-17 12:00:00|19.74|19.38|19.88|19.52|19.99|19.63|19.74|19.38|684
1594990800000|2020-07-17 13:00:00|19.89|19.53|19.84|19.48|19.91|19.55|19.77|19.41|325
1594994400000|2020-07-17 14:00:00|19.83|19.47|19.76|19.4|19.88|19.52|19.7|19.34|399
1594998000000|2020-07-17 15:00:00|19.75|19.39|19.75|19.39|19.8|19.44|19.73|19.37|232
1595001600000|2020-07-17 16:00:00|19.76|19.4|19.71|19.35|19.79|19.43|19.64|19.28|186
1595005200000|2020-07-17 17:00:00|19.7|19.34|19.57|19.21|19.71|19.35|19.46|19.1|320
1595008800000|2020-07-17 18:00:00|19.56|19.2|19.59|19.23|19.64|19.28|19.56|19.2|121
1595012400000|2020-07-17 19:00:00|19.58|19.22|19.57|19.21|19.61|19.25|19.54|19.18|151
1595016000000|2020-07-17 20:00:00|19.56|19.2|19.57|19.21|19.65|19.29|19.55|19.19|129
1595055600000|2020-07-18 07:00:00|19.61|19.25|19.64|19.28|19.65|19.29|19.61|19.25|186
1595059200000|2020-07-18 08:00:00|19.63|19.27|19.7|19.34|19.71|19.35|19.6|19.24|200
1595062800000|2020-07-18 09:00:00|19.71|19.35|19.76|19.4|19.83|19.47|19.7|19.34|254
1595066400000|2020-07-18 10:00:00|19.77|19.41|19.73|19.37|19.78|19.42|19.71|19.35|199
1595070000000|2020-07-18 11:00:00|19.74|19.38|19.77|19.41|19.78|19.42|19.72|19.36|160
1595073600000|2020-07-18 12:00:00|19.78|19.42|19.81|19.45|19.85|19.49|19.74|19.38|201
1595077200000|2020-07-18 13:00:00|19.82|19.46|19.96|19.6|20.14|19.78|19.82|19.46|412
1595080800000|2020-07-18 14:00:00|19.95|19.59|20.04|19.68|20.09|19.73|19.92|19.56|192
1595084400000|2020-07-18 15:00:00|20.03|19.67|20.06|19.7|20.06|19.7|19.95|19.59|195
1595088000000|2020-07-18 16:00:00|20.07|19.71|20.03|19.67|20.07|19.71|19.96|19.6|227
1595091600000|2020-07-18 17:00:00|20.04|19.68|20.34|19.98|20.39|20.03|20.04|19.68|513
1595095200000|2020-07-18 18:00:00|20.33|19.97|20.25|19.89|20.36|20|20.24|19.88|498
1595098800000|2020-07-18 19:00:00|20.26|19.9|20.22|19.86|20.36|20|20.18|19.82|261
1595102400000|2020-07-18 20:00:00|20.23|19.87|20.29|19.93|20.33|19.97|20.18|19.82|239
1595106000000|2020-07-18 21:00:00|20.28|19.92|20.31|19.95|20.32|19.96|20.21|19.85|213
1595109600000|2020-07-18 22:00:00|20.3|19.94|20.13|19.77|20.31|19.95|20.11|19.75|213
1595113200000|2020-07-18 23:00:00|20.12|19.76|20.18|19.82|20.23|19.87|20.12|19.76|135
1595116800000|2020-07-19 00:00:00|20.17|19.81|20.29|19.93|20.39|20.03|20.16|19.8|245
1595120400000|2020-07-19 01:00:00|20.28|19.92|20.12|19.76|20.28|19.92|20.12|19.76|189
1595124000000|2020-07-19 02:00:00|20.11|19.75|20.07|19.71|20.12|19.76|20.02|19.66|239
1595127600000|2020-07-19 03:00:00|20.06|19.7|19.98|19.62|20.06|19.7|19.9|19.54|259
1595131200000|2020-07-19 04:00:00|19.97|19.61|19.94|19.58|20.03|19.67|19.92|19.56|176
1595134800000|2020-07-19 05:00:00|19.95|19.59|19.91|19.55|19.99|19.63|19.87|19.51|182
1595138400000|2020-07-19 06:00:00|19.9|19.54|20.02|19.66|20.03|19.67|19.85|19.49|211
1595142000000|2020-07-19 07:00:00|20.01|19.65|20.03|19.67|20.04|19.68|19.97|19.61|85
1595145600000|2020-07-19 08:00:00|20.02|19.66|20.02|19.66|20.03|19.67|19.95|19.59|180
1595149200000|2020-07-19 09:00:00|20.01|19.65|19.99|19.63|20.02|19.66|19.93|19.57|131
1595152800000|2020-07-19 10:00:00|20|19.64|19.91|19.55|20.01|19.65|19.85|19.49|184
1595156400000|2020-07-19 11:00:00|19.9|19.54|19.87|19.51|19.91|19.55|19.78|19.42|259
1595160000000|2020-07-19 12:00:00|19.86|19.5|19.9|19.54|19.9|19.54|19.78|19.42|145
1595163600000|2020-07-19 13:00:00|19.91|19.55|19.88|19.52|19.91|19.55|19.86|19.5|80
1595167200000|2020-07-19 14:00:00|19.87|19.51|19.91|19.55|19.93|19.57|19.8|19.44|117
1595170800000|2020-07-19 15:00:00|19.9|19.54|19.86|19.5|19.91|19.55|19.83|19.47|89
1595174400000|2020-07-19 16:00:00|19.85|19.49|19.95|19.59|19.96|19.6|19.83|19.47|205
1595178000000|2020-07-19 17:00:00|19.94|19.58|19.99|19.63|20.01|19.65|19.91|19.55|158
1595181600000|2020-07-19 18:00:00|20|19.64|20.11|19.75|20.13|19.77|19.99|19.63|124
1595185200000|2020-07-19 19:00:00|20.12|19.76|20.12|19.76|20.16|19.8|20.05|19.69|269
1595188800000|2020-07-19 20:00:00|20.13|19.77|20.11|19.75|20.16|19.8|20.04|19.68|233
1595192400000|2020-07-19 21:00:00|20.12|19.76|20.18|19.82|20.18|19.82|20.08|19.72|166
1595196000000|2020-07-19 22:00:00|20.19|19.83|20.11|19.75|20.2|19.84|20.09|19.73|422
1595199600000|2020-07-19 23:00:00|20.1|19.74|20.15|19.79|20.2|19.84|20.1|19.74|221
1595203200000|2020-07-20 00:00:00|20.16|19.8|20.08|19.72|20.21|19.85|20.05|19.69|353
1595206800000|2020-07-20 01:00:00|20.07|19.71|20.05|19.69|20.12|19.76|20.03|19.67|226
1595210400000|2020-07-20 02:00:00|20.06|19.7|20.07|19.71|20.09|19.73|20.04|19.68|114
1595214000000|2020-07-20 03:00:00|20.08|19.72|20.11|19.75|20.11|19.75|20.08|19.72|87
1595217600000|2020-07-20 04:00:00|20.1|19.74|20|19.64|20.11|19.75|19.99|19.63|130
1595221200000|2020-07-20 05:00:00|20.02|19.66|20.14|19.78|20.14|19.78|20.02|19.66|135
1595224800000|2020-07-20 06:00:00|20.13|19.77|20.04|19.68|20.14|19.78|20.04|19.68|94
1595228400000|2020-07-20 07:00:00|20.03|19.67|20.08|19.72|20.09|19.73|20.03|19.67|74
1595232000000|2020-07-20 08:00:00|20.07|19.71|20.05|19.69|20.09|19.73|20.04|19.68|37
1595235600000|2020-07-20 09:00:00|20.04|19.68|20.02|19.66|20.05|19.69|20.02|19.66|71
1595239200000|2020-07-20 10:00:00|20.03|19.67|19.91|19.55|20.03|19.67|19.89|19.53|184
1595242800000|2020-07-20 11:00:00|19.9|19.54|19.92|19.56|19.94|19.58|19.89|19.53|153
1595246400000|2020-07-20 12:00:00|19.91|19.55|19.97|19.61|20.02|19.66|19.89|19.53|144
1595250000000|2020-07-20 13:00:00|19.96|19.6|19.87|19.51|19.96|19.6|19.85|19.49|120
1595253600000|2020-07-20 14:00:00|19.86|19.5|19.93|19.57|19.97|19.61|19.85|19.49|132
1595257200000|2020-07-20 15:00:00|19.92|19.56|19.96|19.6|19.97|19.61|19.91|19.55|87
1595260800000|2020-07-20 16:00:00|19.95|19.59|19.94|19.58|19.96|19.6|19.89|19.53|177
1595264400000|2020-07-20 17:00:00|19.95|19.59|19.99|19.63|20.01|19.65|19.94|19.58|179
1595268000000|2020-07-20 18:00:00|20|19.64|19.87|19.51|20.01|19.65|19.83|19.47|261
1595271600000|2020-07-20 19:00:00|19.86|19.5|19.61|19.25|19.87|19.51|19.4|19.04|631
1595275200000|2020-07-20 20:00:00|19.62|19.26|19.74|19.38|19.74|19.38|19.59|19.23|305
1595278800000|2020-07-20 21:00:00|19.73|19.37|19.7|19.34|19.74|19.38|19.65|19.29|114
1595282400000|2020-07-20 22:00:00|19.69|19.33|19.63|19.27|19.7|19.34|19.6|19.24|154
1595286000000|2020-07-20 23:00:00|19.64|19.28|19.66|19.3|19.69|19.33|19.59|19.23|213
1595289600000|2020-07-21 00:00:00|19.65|19.29|19.72|19.36|19.73|19.37|19.58|19.22|121
1595293200000|2020-07-21 01:00:00|19.73|19.37|19.78|19.42|19.81|19.45|19.72|19.36|195
1595296800000|2020-07-21 02:00:00|19.79|19.43|19.81|19.45|19.83|19.47|19.74|19.38|79
1595300400000|2020-07-21 03:00:00|19.8|19.44|19.84|19.48|19.84|19.48|19.73|19.37|110
1595304000000|2020-07-21 04:00:00|19.83|19.47|19.8|19.44|19.86|19.5|19.79|19.43|123
1595307600000|2020-07-21 05:00:00|19.81|19.45|19.89|19.53|19.93|19.57|19.8|19.44|167
1595311200000|2020-07-21 06:00:00|19.88|19.52|19.92|19.56|19.92|19.56|19.86|19.5|157
1595314800000|2020-07-21 07:00:00|19.91|19.55|20.1|19.74|20.13|19.77|19.9|19.54|410
1595318400000|2020-07-21 08:00:00|20.09|19.73|20.07|19.71|20.14|19.78|20.02|19.66|236
1595322000000|2020-07-21 09:00:00|20.08|19.72|20.06|19.7|20.13|19.77|20.04|19.68|218
1595325600000|2020-07-21 10:00:00|20.07|19.71|20.17|19.81|20.17|19.81|20.07|19.71|271
1595329200000|2020-07-21 11:00:00|20.16|19.8|20.12|19.76|20.17|19.81|20.06|19.7|120
1595332800000|2020-07-21 12:00:00|20.13|19.77|20.22|19.86|20.29|19.93|20.11|19.75|283
1595336400000|2020-07-21 13:00:00|20.23|19.87|20.14|19.78|20.28|19.92|20.08|19.72|383
1595340000000|2020-07-21 14:00:00|20.15|19.79|20.11|19.75|20.15|19.79|20.06|19.7|168
1595343600000|2020-07-21 15:00:00|20.12|19.76|20.07|19.71|20.12|19.76|20.02|19.66|115
1595347200000|2020-07-21 16:00:00|20.06|19.7|20.12|19.76|20.15|19.79|20.06|19.7|163
1595350800000|2020-07-21 17:00:00|20.13|19.77|19.98|19.62|20.13|19.77|19.93|19.57|214
1595354400000|2020-07-21 18:00:00|19.99|19.63|20.05|19.69|20.07|19.71|19.98|19.62|105
1595358000000|2020-07-21 19:00:00|20.04|19.68|19.97|19.61|20.06|19.7|19.95|19.59|234
1595361600000|2020-07-21 20:00:00|19.98|19.62|20|19.64|20.01|19.65|19.95|19.59|92
1595365200000|2020-07-21 21:00:00|19.99|19.63|20.1|19.74|20.1|19.74|19.98|19.62|134
1595368800000|2020-07-21 22:00:00|20.11|19.75|20.05|19.69|20.12|19.76|20.01|19.65|86
1595372400000|2020-07-21 23:00:00|20.04|19.68|20.15|19.79|20.15|19.79|20.02|19.66|98
1595376000000|2020-07-22 00:00:00|20.14|19.78|20.06|19.7|20.14|19.78|20.06|19.7|197
1595379600000|2020-07-22 01:00:00|20.05|19.69|20.06|19.7|20.1|19.74|20.05|19.69|94
1595383200000|2020-07-22 02:00:00|20.05|19.69|20.04|19.68|20.08|19.72|20.04|19.68|106
1595386800000|2020-07-22 03:00:00|20.03|19.67|20.04|19.68|20.05|19.69|20.02|19.66|62
1595390400000|2020-07-22 04:00:00|20.03|19.67|19.99|19.63|20.03|19.67|19.99|19.63|53
1595394000000|2020-07-22 05:00:00|19.98|19.62|19.97|19.61|20.01|19.65|19.96|19.6|64
1595397600000|2020-07-22 06:00:00|19.98|19.62|19.97|19.61|20.02|19.66|19.95|19.59|82
1595401200000|2020-07-22 07:00:00|19.96|19.6|19.84|19.48|20|19.64|19.8|19.44|221
1595404800000|2020-07-22 08:00:00|19.83|19.47|19.89|19.53|19.9|19.54|19.83|19.47|121
1595408400000|2020-07-22 09:00:00|19.88|19.52|19.93|19.57|19.95|19.59|19.88|19.52|131
1595412000000|2020-07-22 10:00:00|19.92|19.56|20|19.64|20.03|19.67|19.91|19.55|132
1595415600000|2020-07-22 11:00:00|20.01|19.65|20.02|19.66|20.07|19.71|19.99|19.63|132
1595419200000|2020-07-22 12:00:00|20|19.64|19.98|19.62|20.04|19.68|19.96|19.6|82
1595422800000|2020-07-22 13:00:00|19.97|19.61|19.99|19.63|20.01|19.65|19.95|19.59|80
1595426400000|2020-07-22 14:00:00|20|19.64|20.08|19.72|20.09|19.73|19.92|19.56|94
1595430000000|2020-07-22 15:00:00|20.09|19.73|20.1|19.74|20.14|19.78|20.03|19.67|142
1595433600000|2020-07-22 16:00:00|20.11|19.75|20.06|19.7|20.11|19.75|20.06|19.7|116
1595437200000|2020-07-22 17:00:00|20.07|19.71|20.13|19.77|20.13|19.77|20.05|19.69|67
1595440800000|2020-07-22 18:00:00|20.14|19.78|20.32|19.96|20.32|19.96|20.13|19.77|121
1595444400000|2020-07-22 19:00:00|20.33|19.97|20.27|19.91|20.45|20.09|20.22|19.86|269
1595448000000|2020-07-22 20:00:00|20.26|19.9|20.25|19.89|20.33|19.97|20.22|19.86|142
1595451600000|2020-07-22 21:00:00|20.26|19.9|20.3|19.94|20.3|19.94|20.2|19.84|101
1595455200000|2020-07-22 22:00:00|20.31|19.95|20.5|20.14|20.55|20.19|20.25|19.89|522
1595458800000|2020-07-22 23:00:00|20.51|20.15|20.57|20.21|20.64|20.28|20.51|20.15|238
1595462400000|2020-07-23 00:00:00|20.58|20.22|20.66|20.3|20.75|20.39|20.54|20.18|247
1595466000000|2020-07-23 01:00:00|20.65|20.29|20.65|20.29|20.66|20.3|20.56|20.2|158
1595469600000|2020-07-23 02:00:00|20.66|20.3|20.51|20.15|20.66|20.3|20.5|20.14|149
1595473200000|2020-07-23 03:00:00|20.52|20.16|20.52|20.16|20.55|20.19|20.46|20.1|157
1595476800000|2020-07-23 04:00:00|20.51|20.15|20.51|20.15|20.55|20.19|20.5|20.14|73
1595480400000|2020-07-23 05:00:00|20.5|20.14|20.42|20.06|20.5|20.14|20.37|20.01|134
1595484000000|2020-07-23 06:00:00|20.43|20.07|20.44|20.08|20.44|20.08|20.38|20.02|53
1595487600000|2020-07-23 07:00:00|20.43|20.07|20.42|20.06|20.44|20.08|20.41|20.05|36
1595491200000|2020-07-23 08:00:00|20.41|20.05|20.48|20.12|20.48|20.12|20.39|20.03|69
1595494800000|2020-07-23 09:00:00|20.49|20.13|20.47|20.11|20.49|20.13|20.43|20.07|57
1595498400000|2020-07-23 10:00:00|20.46|20.1|20.43|20.07|20.48|20.12|20.42|20.06|54
1595502000000|2020-07-23 11:00:00|20.42|20.06|20.44|20.08|20.48|20.12|20.41|20.05|100
1595505600000|2020-07-23 12:00:00|20.43|20.07|20.53|20.17|20.7|20.34|20.42|20.06|245
1595509200000|2020-07-23 13:00:00|20.54|20.18|21.07|20.71|21.1|20.74|20.54|20.18|431
1595512800000|2020-07-23 14:00:00|21.06|20.7|20.91|20.55|21.07|20.71|20.79|20.43|794
1595516400000|2020-07-23 15:00:00|20.9|20.54|20.96|20.6|21.03|20.67|20.85|20.49|397
1595520000000|2020-07-23 16:00:00|20.97|20.61|21.17|20.81|21.23|20.87|20.95|20.59|560
1595523600000|2020-07-23 17:00:00|21.18|20.82|20.97|20.61|21.18|20.82|20.9|20.54|522
1595527200000|2020-07-23 18:00:00|20.96|20.6|20.95|20.59|21.05|20.69|20.92|20.56|261
1595530800000|2020-07-23 19:00:00|20.94|20.58|21.1|20.74|21.1|20.74|20.94|20.58|181
1595534400000|2020-07-23 20:00:00|21.11|20.75|20.88|20.52|21.11|20.75|20.86|20.5|201
1595538000000|2020-07-23 21:00:00|20.89|20.53|20.91|20.55|20.93|20.57|20.81|20.45|227
1595541600000|2020-07-23 22:00:00|20.92|20.56|20.91|20.55|20.99|20.63|20.89|20.53|151
1595545200000|2020-07-23 23:00:00|20.92|20.56|21.05|20.69|21.05|20.69|20.9|20.54|126
1595548800000|2020-07-24 00:00:00|21.04|20.68|20.9|20.54|21.05|20.69|20.83|20.47|188
1595552400000|2020-07-24 01:00:00|20.89|20.53|20.86|20.5|20.91|20.55|20.79|20.43|159
1595556000000|2020-07-24 02:00:00|20.85|20.49|20.93|20.57|20.93|20.57|20.82|20.46|116
1595559600000|2020-07-24 03:00:00|20.92|20.56|20.92|20.56|20.93|20.57|20.84|20.48|179
1595563200000|2020-07-24 04:00:00|20.91|20.55|20.82|20.46|20.94|20.58|20.81|20.45|158
1595566800000|2020-07-24 05:00:00|20.81|20.45|20.77|20.41|20.81|20.45|20.72|20.36|151
1595570400000|2020-07-24 06:00:00|20.76|20.4|20.45|20.09|20.77|20.41|20.4|20.04|305
1595574000000|2020-07-24 07:00:00|20.44|20.08|20.58|20.22|20.58|20.22|20.43|20.07|226
1595577600000|2020-07-24 08:00:00|20.59|20.23|20.6|20.24|20.6|20.24|20.52|20.16|177
1595581200000|2020-07-24 09:00:00|20.59|20.23|20.67|20.31|20.67|20.31|20.59|20.23|105
1595584800000|2020-07-24 10:00:00|20.66|20.3|20.68|20.32|20.7|20.34|20.65|20.29|179
1595588400000|2020-07-24 11:00:00|20.67|20.31|20.69|20.33|20.7|20.34|20.64|20.28|158
1595592000000|2020-07-24 12:00:00|20.7|20.34|20.59|20.23|20.7|20.34|20.51|20.15|314
1595595600000|2020-07-24 13:00:00|20.58|20.22|20.5|20.14|20.67|20.31|20.48|20.12|235
1595599200000|2020-07-24 14:00:00|20.51|20.15|20.6|20.24|20.61|20.25|20.5|20.14|201
1595602800000|2020-07-24 15:00:00|20.59|20.23|20.61|20.25|20.67|20.31|20.56|20.2|165
1595606400000|2020-07-24 16:00:00|20.6|20.24|20.69|20.33|20.69|20.33|20.49|20.13|210
1595610000000|2020-07-24 17:00:00|20.68|20.32|20.68|20.32|20.7|20.34|20.55|20.19|261
1595613600000|2020-07-24 18:00:00|20.69|20.33|20.75|20.39|20.76|20.4|20.66|20.3|250
1595617200000|2020-07-24 19:00:00|20.74|20.38|20.7|20.34|20.75|20.39|20.67|20.31|171
1595620800000|2020-07-24 20:00:00|20.71|20.35|20.71|20.35|20.72|20.36|20.65|20.29|185
1595660400000|2020-07-25 07:00:00|20.96|20.6|20.93|20.57|20.97|20.61|20.89|20.53|100
1595664000000|2020-07-25 08:00:00|20.92|20.56|20.92|20.56|20.97|20.61|20.89|20.53|117
1595667600000|2020-07-25 09:00:00|20.91|20.55|20.91|20.55|21.02|20.66|20.9|20.54|146
1595671200000|2020-07-25 10:00:00|20.9|20.54|20.91|20.55|20.95|20.59|20.86|20.5|96
1595674800000|2020-07-25 11:00:00|20.9|20.54|20.89|20.53|20.95|20.59|20.88|20.52|97
1595678400000|2020-07-25 12:00:00|20.88|20.52|20.97|20.61|20.98|20.62|20.88|20.52|124
1595682000000|2020-07-25 13:00:00|20.96|20.6|20.9|20.54|20.99|20.63|20.82|20.46|266
1595685600000|2020-07-25 14:00:00|20.89|20.53|20.9|20.54|20.91|20.55|20.86|20.5|112
1595689200000|2020-07-25 15:00:00|20.89|20.53|21.02|20.66|21.02|20.66|20.89|20.53|132
1595692800000|2020-07-25 16:00:00|21.01|20.65|21.32|20.96|21.35|20.99|20.94|20.58|389
1595696400000|2020-07-25 17:00:00|21.31|20.95|21.28|20.92|21.39|21.03|21.23|20.87|387
1595700000000|2020-07-25 18:00:00|21.27|20.91|21.53|21.17|21.53|21.17|21.23|20.87|306
1595703600000|2020-07-25 19:00:00|21.54|21.18|21.84|21.48|21.9|21.54|21.45|21.09|446
1595707200000|2020-07-25 20:00:00|21.83|21.47|21.8|21.44|21.95|21.59|21.74|21.38|491
1595710800000|2020-07-25 21:00:00|21.81|21.45|21.71|21.35|21.88|21.52|21.66|21.3|343
1595714400000|2020-07-25 22:00:00|21.72|21.36|21.75|21.39|21.81|21.45|21.64|21.28|512
1595718000000|2020-07-25 23:00:00|21.76|21.4|21.67|21.31|21.78|21.42|21.52|21.16|476
1595721600000|2020-07-26 00:00:00|21.68|21.32|21.66|21.3|21.68|21.32|21.49|21.13|400
1595725200000|2020-07-26 01:00:00|21.65|21.29|21.92|21.56|21.92|21.56|21.65|21.29|295
1595728800000|2020-07-26 02:00:00|21.93|21.57|22.12|21.76|22.16|21.8|21.88|21.52|234
1595732400000|2020-07-26 03:00:00|22.11|21.75|22.2|21.84|22.31|21.95|22.04|21.68|279
1595736000000|2020-07-26 04:00:00|22.21|21.85|22.09|21.73|22.24|21.88|22.08|21.72|164
1595739600000|2020-07-26 05:00:00|22.08|21.72|22.23|21.87|22.23|21.87|21.99|21.63|177
1595743200000|2020-07-26 06:00:00|22.21|21.85|22.56|22.2|22.6|22.24|22.21|21.85|538
1595746800000|2020-07-26 07:00:00|22.57|22.21|22.53|22.17|22.61|22.25|22.44|22.08|350
1595750400000|2020-07-26 08:00:00|22.54|22.18|22.57|22.21|22.68|22.32|22.5|22.14|412
1595754000000|2020-07-26 09:00:00|22.56|22.2|22.32|21.96|22.56|22.2|22.32|21.96|406
1595757600000|2020-07-26 10:00:00|22.33|21.97|21.99|21.63|22.51|22.15|21.7|21.34|1002
1595761200000|2020-07-26 11:00:00|22|21.64|21.79|21.43|22|21.64|21.77|21.41|264
1595764800000|2020-07-26 12:00:00|21.78|21.42|21.68|21.32|21.81|21.45|21.51|21.15|319
1595768400000|2020-07-26 13:00:00|21.67|21.31|21.84|21.48|21.86|21.5|21.62|21.26|215
1595772000000|2020-07-26 14:00:00|21.83|21.47|22.09|21.73|22.11|21.75|21.79|21.43|205
1595775600000|2020-07-26 15:00:00|22.1|21.74|21.87|21.51|22.1|21.74|21.87|21.51|233
1595779200000|2020-07-26 16:00:00|21.88|21.52|21.84|21.48|22.03|21.67|21.83|21.47|315
1595782800000|2020-07-26 17:00:00|21.83|21.47|21.91|21.55|21.94|21.58|21.83|21.47|170
1595786400000|2020-07-26 18:00:00|21.9|21.54|21.86|21.5|21.9|21.54|21.71|21.35|233
1595790000000|2020-07-26 19:00:00|21.85|21.49|21.77|21.41|21.86|21.5|21.73|21.37|147
1595793600000|2020-07-26 20:00:00|21.76|21.4|21.75|21.39|21.81|21.45|21.71|21.35|138
1595797200000|2020-07-26 21:00:00|21.74|21.38|21.77|21.41|21.85|21.49|21.73|21.37|126
1595800800000|2020-07-26 22:00:00|21.76|21.4|21.8|21.44|21.83|21.47|21.72|21.36|112
1595804400000|2020-07-26 23:00:00|21.81|21.45|21.72|21.36|21.81|21.45|21.69|21.33|64
1595808000000|2020-07-27 00:00:00|21.71|21.35|21.85|21.49|21.99|21.63|21.71|21.35|245
1595811600000|2020-07-27 01:00:00|21.86|21.5|22.16|21.8|22.23|21.87|21.86|21.5|345
1595815200000|2020-07-27 02:00:00|22.17|21.81|22.04|21.68|22.18|21.82|22.01|21.65|215
1595818800000|2020-07-27 03:00:00|22.05|21.69|21.93|21.57|22.18|21.82|21.88|21.52|484
1595822400000|2020-07-27 04:00:00|21.95|21.59|21.8|21.44|22.03|21.67|21.78|21.42|270
1595826000000|2020-07-27 05:00:00|21.79|21.43|21.81|21.45|21.91|21.55|21.79|21.43|213
1595829600000|2020-07-27 06:00:00|21.8|21.44|22.08|21.72|22.09|21.73|21.8|21.44|184
1595833200000|2020-07-27 07:00:00|22.07|21.71|21.84|21.48|22.07|21.71|21.84|21.48|288
1595836800000|2020-07-27 08:00:00|21.85|21.49|21.86|21.5|21.94|21.58|21.77|21.41|325
1595840400000|2020-07-27 09:00:00|21.87|21.51|22.07|21.71|22.07|21.71|21.86|21.5|318
1595844000000|2020-07-27 10:00:00|22.06|21.7|22.08|21.72|22.1|21.74|21.98|21.62|320
1595847600000|2020-07-27 11:00:00|22.09|21.73|22.19|21.83|22.19|21.83|21.99|21.63|313
1595851200000|2020-07-27 12:00:00|22.2|21.84|22.4|22.04|22.51|22.15|22.19|21.83|589
1595854800000|2020-07-27 13:00:00|22.41|22.05|22.25|21.89|22.41|22.05|22.11|21.75|482
1595858400000|2020-07-27 14:00:00|22.24|21.88|21.68|21.32|22.25|21.89|21.63|21.27|755
1595862000000|2020-07-27 15:00:00|21.69|21.33|21.51|21.15|21.69|21.33|21.15|20.79|854
1595865600000|2020-07-27 16:00:00|21.52|21.16|21.72|21.36|21.8|21.44|21.5|21.14|792
1595869200000|2020-07-27 17:00:00|21.73|21.37|22.47|22.11|22.52|22.16|21.72|21.36|1139
1595872800000|2020-07-27 18:00:00|22.48|22.12|22.33|21.97|22.63|22.27|22.29|21.93|717
1595876400000|2020-07-27 19:00:00|22.34|21.98|22.4|22.04|22.42|22.06|22.27|21.91|503
1595880000000|2020-07-27 20:00:00|22.41|22.05|22.87|22.51|22.89|22.53|22.32|21.96|650
1595883600000|2020-07-27 21:00:00|22.86|22.5|22.74|22.38|22.87|22.51|22.56|22.2|753
1595887200000|2020-07-27 22:00:00|22.75|22.39|22.92|22.56|23.13|22.77|22.73|22.37|1575
1595890800000|2020-07-27 23:00:00|22.91|22.55|22.65|22.29|23.02|22.66|22.46|22.1|1438
1595894400000|2020-07-28 00:00:00|22.66|22.3|22.76|22.4|22.88|22.52|22.61|22.25|729
1595898000000|2020-07-28 01:00:00|22.75|22.39|22.73|22.37|22.87|22.51|22.67|22.31|443
1595901600000|2020-07-28 02:00:00|22.72|22.36|22.57|22.21|22.79|22.43|22.53|22.17|461
1595905200000|2020-07-28 03:00:00|22.56|22.2|22.43|22.07|22.56|22.2|22.26|21.9|523
1595908800000|2020-07-28 04:00:00|22.42|22.06|22.52|22.16|22.52|22.16|22.38|22.02|226
1595912400000|2020-07-28 05:00:00|22.51|22.15|22.45|22.09|22.58|22.22|22.37|22.01|263
1595916000000|2020-07-28 06:00:00|22.44|22.08|22.47|22.11|22.51|22.15|22.29|21.93|256
1595919600000|2020-07-28 07:00:00|22.46|22.1|22.41|22.05|22.51|22.15|22.38|22.02|295
1595923200000|2020-07-28 08:00:00|22.42|22.06|22.02|21.66|22.42|22.06|22.02|21.66|374
1595926800000|2020-07-28 09:00:00|22.03|21.67|22.04|21.68|22.24|21.88|21.93|21.57|419
1595930400000|2020-07-28 10:00:00|22.02|21.66|22.25|21.89|22.26|21.9|21.93|21.57|435
1595934000000|2020-07-28 11:00:00|22.24|21.88|22.23|21.87|22.32|21.96|22.19|21.83|379
1595937600000|2020-07-28 12:00:00|22.24|21.88|22.17|21.81|22.31|21.95|22.16|21.8|356
1595941200000|2020-07-28 13:00:00|22.18|21.82|22.42|22.06|22.43|22.07|22.13|21.77|282
1595944800000|2020-07-28 14:00:00|22.43|22.07|22.89|22.53|22.89|22.53|22.42|22.06|654
1595948400000|2020-07-28 15:00:00|22.9|22.54|23.01|22.65|23.01|22.65|22.69|22.33|459
1595952000000|2020-07-28 16:00:00|23.02|22.66|22.8|22.44|23.12|22.76|22.6|22.24|1363
1595955600000|2020-07-28 17:00:00|22.79|22.43|22.76|22.4|22.91|22.55|22.7|22.34|375
1595959200000|2020-07-28 18:00:00|22.75|22.39|22.82|22.46|22.92|22.56|22.69|22.33|513
1595962800000|2020-07-28 19:00:00|22.81|22.45|23.11|22.75|23.17|22.81|22.71|22.35|668
1595966400000|2020-07-28 20:00:00|23.1|22.74|23.55|23.19|23.59|23.23|23.1|22.74|1123
1595970000000|2020-07-28 21:00:00|23.56|23.2|23.51|23.15|23.67|23.31|23.37|23.01|758
1595973600000|2020-07-28 22:00:00|23.52|23.16|23.3|22.94|23.56|23.2|23.08|22.72|1012
1595977200000|2020-07-28 23:00:00|23.31|22.95|23.25|22.89|23.42|23.06|23.21|22.85|493
1595980800000|2020-07-29 00:00:00|23.26|22.9|23.27|22.91|23.48|23.12|23.15|22.79|551
1595984400000|2020-07-29 01:00:00|23.28|22.92|24.09|23.73|24.1|23.74|23.26|22.9|1096
1595988000000|2020-07-29 02:00:00|24.1|23.74|24.01|23.65|24.1|23.74|23.83|23.47|815
1595991600000|2020-07-29 03:00:00|24.02|23.66|24.59|24.23|24.59|24.23|24.02|23.66|1007
1595995200000|2020-07-29 04:00:00|24.58|24.22|24.28|23.92|24.58|24.22|24.09|23.73|899
1595998800000|2020-07-29 05:00:00|24.29|23.93|24.37|24.01|24.48|24.12|24.08|23.72|647
1596002400000|2020-07-29 06:00:00|24.36|24|24.35|23.99|24.55|24.19|24.26|23.9|724
1596006000000|2020-07-29 07:00:00|24.36|24|24.24|23.88|24.36|24|24.14|23.78|418
1596009600000|2020-07-29 08:00:00|24.25|23.89|24.15|23.79|24.36|24|24.11|23.75|357
1596013200000|2020-07-29 09:00:00|24.14|23.78|24.09|23.73|24.18|23.82|23.97|23.61|500
1596016800000|2020-07-29 10:00:00|24.1|23.74|24.3|23.94|24.3|23.94|24.02|23.66|322
1596020400000|2020-07-29 11:00:00|24.29|23.93|24.36|24|24.48|24.12|24.19|23.83|462
1596024000000|2020-07-29 12:00:00|24.35|23.99|24.2|23.84|24.4|24.04|24.2|23.84|358
1596027600000|2020-07-29 13:00:00|24.19|23.83|24.22|23.86|24.28|23.92|24.05|23.69|447
1596031200000|2020-07-29 14:00:00|24.23|23.87|24.08|23.72|24.36|24|23.9|23.54|760
1596034800000|2020-07-29 15:00:00|24.07|23.71|24.13|23.77|24.25|23.89|24|23.64|854
1596038400000|2020-07-29 16:00:00|24.14|23.78|24.07|23.71|24.22|23.86|23.95|23.59|811
1596042000000|2020-07-29 17:00:00|24.08|23.72|23.96|23.6|24.08|23.72|23.88|23.52|502
1596045600000|2020-07-29 18:00:00|23.97|23.61|24.31|23.95|24.32|23.96|23.97|23.61|506
1596049200000|2020-07-29 19:00:00|24.32|23.96|24.44|24.08|24.55|24.19|24.31|23.95|775
1596052800000|2020-07-29 20:00:00|24.45|24.09|24.53|24.17|24.54|24.18|24.28|23.92|556
1596056400000|2020-07-29 21:00:00|24.54|24.18|25.15|24.79|25.18|24.82|24.5|24.14|1071
1596060000000|2020-07-29 22:00:00|25.14|24.78|24.78|24.42|25.14|24.78|24.66|24.3|982
1596063600000|2020-07-29 23:00:00|24.79|24.43|24.52|24.16|24.82|24.46|24.39|24.03|977
1596067200000|2020-07-30 00:00:00|24.54|24.18|24.38|24.02|24.54|24.18|23.66|23.3|1530
1596070800000|2020-07-30 01:00:00|24.37|24.01|24.08|23.72|24.39|24.03|24.08|23.72|599
1596074400000|2020-07-30 02:00:00|24.07|23.71|24.05|23.69|24.28|23.92|23.99|23.63|558
1596078000000|2020-07-30 03:00:00|24.06|23.7|24.22|23.86|24.38|24.02|24.04|23.68|692
1596081600000|2020-07-30 04:00:00|24.21|23.85|24.33|23.97|24.4|24.04|24.18|23.82|450
1596085200000|2020-07-30 05:00:00|24.34|23.98|24.21|23.85|24.36|24|24.09|23.73|389
1596088800000|2020-07-30 06:00:00|24.2|23.84|24.46|24.1|24.46|24.1|24.03|23.67|394
1596092400000|2020-07-30 07:00:00|24.47|24.11|24.68|24.32|24.76|24.4|24.31|23.95|630
1596096000000|2020-07-30 08:00:00|24.69|24.33|24.8|24.44|24.93|24.57|24.58|24.22|800
1596099600000|2020-07-30 09:00:00|24.79|24.43|24.82|24.46|24.84|24.48|24.65|24.29|449
1596103200000|2020-07-30 10:00:00|24.83|24.47|24.58|24.22|24.87|24.51|24.47|24.11|526
1596106800000|2020-07-30 11:00:00|24.57|24.21|24.39|24.03|24.63|24.27|24.38|24.02|418
1596110400000|2020-07-30 12:00:00|24.4|24.04|24.33|23.97|24.59|24.23|24.26|23.9|536
1596114000000|2020-07-30 13:00:00|24.32|23.96|24.63|24.27|24.67|24.31|24.12|23.76|790
1596117600000|2020-07-30 14:00:00|24.62|24.26|24.46|24.1|24.71|24.35|24.44|24.08|477
1596121200000|2020-07-30 15:00:00|24.47|24.11|24.56|24.2|24.58|24.22|24.41|24.05|281
1596124800000|2020-07-30 16:00:00|24.55|24.19|24.41|24.05|24.65|24.29|24.32|23.96|619
1596128400000|2020-07-30 17:00:00|24.42|24.06|24.55|24.19|24.6|24.24|24.42|24.06|362
1596132000000|2020-07-30 18:00:00|24.54|24.18|24.61|24.25|24.68|24.32|24.49|24.13|370
1596135600000|2020-07-30 19:00:00|24.62|24.26|24.97|24.61|25.03|24.67|24.6|24.24|651
1596139200000|2020-07-30 20:00:00|24.98|24.62|25.07|24.71|25.16|24.8|24.89|24.53|757
1596142800000|2020-07-30 21:00:00|25.06|24.7|24.74|24.38|25.14|24.78|24.74|24.38|422
1596146400000|2020-07-30 22:00:00|24.75|24.39|24.72|24.36|24.98|24.62|24.65|24.29|437
1596150000000|2020-07-30 23:00:00|24.73|24.37|24.63|24.27|24.81|24.45|24.59|24.23|412
1596153600000|2020-07-31 00:00:00|24.62|24.26|24.79|24.43|24.79|24.43|24.53|24.17|470
1596157200000|2020-07-31 01:00:00|24.8|24.44|24.73|24.37|24.85|24.49|24.55|24.19|338
1596160800000|2020-07-31 02:00:00|24.72|24.36|24.46|24.1|24.75|24.39|24.46|24.1|305
1596164400000|2020-07-31 03:00:00|24.47|24.11|24.41|24.05|24.58|24.22|24.39|24.03|269
1596168000000|2020-07-31 04:00:00|24.4|24.04|24.64|24.28|24.65|24.29|24.39|24.03|287
1596171600000|2020-07-31 05:00:00|24.63|24.27|24.64|24.28|24.71|24.35|24.58|24.22|178
1596175200000|2020-07-31 06:00:00|24.65|24.29|24.87|24.51|24.92|24.56|24.64|24.28|310
1596178800000|2020-07-31 07:00:00|24.88|24.52|24.78|24.42|24.89|24.53|24.72|24.36|341
1596182400000|2020-07-31 08:00:00|24.77|24.41|24.69|24.33|24.86|24.5|24.69|24.33|391
1596186000000|2020-07-31 09:00:00|24.7|24.34|24.69|24.33|24.75|24.39|24.57|24.21|242
1596189600000|2020-07-31 10:00:00|24.68|24.32|24.74|24.38|24.77|24.41|24.68|24.32|282
1596193200000|2020-07-31 11:00:00|24.73|24.37|24.85|24.49|24.91|24.55|24.69|24.33|249
1596196800000|2020-07-31 12:00:00|24.84|24.48|24.92|24.56|24.92|24.56|24.73|24.37|425
1596200400000|2020-07-31 13:00:00|24.93|24.57|24.79|24.43|24.94|24.58|24.67|24.31|509
1596204000000|2020-07-31 14:00:00|24.78|24.42|24.82|24.46|24.82|24.46|24.69|24.33|513
1596207600000|2020-07-31 15:00:00|24.81|24.45|24.8|24.44|24.95|24.59|24.76|24.4|792
1596211200000|2020-07-31 16:00:00|24.81|24.45|25.62|25.26|25.67|25.31|24.79|24.43|1447
1596214800000|2020-07-31 17:00:00|25.61|25.25|25.29|24.93|25.66|25.3|25.24|24.88|867
1596218400000|2020-07-31 18:00:00|25.3|24.94|25.48|25.12|25.65|25.29|25.24|24.88|734
1596222000000|2020-07-31 19:00:00|25.49|25.13|25.76|25.4|25.87|25.51|25.49|25.13|1019
1596225600000|2020-07-31 20:00:00|25.77|25.41|25.64|25.28|25.85|25.49|25.58|25.22|1049
1596265200000|2020-08-01 07:00:00|26.78|26.42|26.77|26.41|26.87|26.51|26.59|26.23|750
1596268800000|2020-08-01 08:00:00|26.78|26.42|26.86|26.5|26.9|26.54|26.74|26.38|443
1596272400000|2020-08-01 09:00:00|26.85|26.49|27.12|26.76|27.12|26.76|26.79|26.43|796
1596276000000|2020-08-01 10:00:00|27.11|26.75|26.98|26.62|27.32|26.96|26.92|26.56|915
1596279600000|2020-08-01 11:00:00|26.99|26.63|27.27|26.91|27.28|26.92|26.8|26.44|768
1596283200000|2020-08-01 12:00:00|27.26|26.9|27.27|26.91|27.29|26.93|27.12|26.76|590
1596286800000|2020-08-01 13:00:00|27.26|26.9|26.45|26.09|27.27|26.91|26.4|26.04|1254
1596290400000|2020-08-01 14:00:00|26.46|26.1|26.88|26.52|26.91|26.55|26.46|26.1|729
1596294000000|2020-08-01 15:00:00|26.87|26.51|26.96|26.6|26.97|26.61|26.75|26.39|765
1596297600000|2020-08-01 16:00:00|26.95|26.59|27.68|27.32|27.97|27.61|26.91|26.55|1502
1596301200000|2020-08-01 17:00:00|27.69|27.33|29.03|28.67|29.04|28.68|27.68|27.32|2363
1596304800000|2020-08-01 18:00:00|29.04|28.68|28.83|28.47|29.04|28.68|28.19|27.83|2104
1596308400000|2020-08-01 19:00:00|28.82|28.46|29.2|28.84|29.72|29.36|28.8|28.44|2766
1596312000000|2020-08-01 20:00:00|29.21|28.85|29.54|29.18|29.58|29.22|29.2|28.84|1791
1596315600000|2020-08-01 21:00:00|29.53|29.17|28.79|28.43|29.95|29.59|28.75|28.39|1996
1596319200000|2020-08-01 22:00:00|28.8|28.44|29.58|29.22|29.8|29.44|28.59|28.23|1338
1596322800000|2020-08-01 23:00:00|29.57|29.21|29.3|28.94|29.57|29.21|29.08|28.72|810
1596326400000|2020-08-02 00:00:00|29.31|28.95|29.28|28.92|29.62|29.26|29.12|28.76|1335
1596330000000|2020-08-02 01:00:00|29.27|28.91|29.66|29.3|29.7|29.34|29.22|28.86|1241
1596333600000|2020-08-02 02:00:00|29.65|29.29|31.4|31.04|31.67|31.31|29.57|29.21|1909
1596337200000|2020-08-02 03:00:00|31.41|31.05|32.63|32.27|32.73|32.37|31|30.64|2863
1596340800000|2020-08-02 04:00:00|32.62|32.26|27.87|27.51|32.73|32.37|25.24|24.88|4453
1596344400000|2020-08-02 05:00:00|27.89|27.53|28.51|28.15|29.76|29.4|27.87|27.51|3443
1596348000000|2020-08-02 06:00:00|28.49|28.13|28.96|28.6|28.96|28.6|28.2|27.84|1581
1596351600000|2020-08-02 07:00:00|28.95|28.59|30.72|30.36|30.99|30.63|28.7|28.34|2501
1596355200000|2020-08-02 08:00:00|30.71|30.35|29.65|29.29|30.71|30.35|29.37|29.01|2310
1596358800000|2020-08-02 09:00:00|29.64|29.28|30.02|29.66|30.16|29.8|29.21|28.85|1966
1596362400000|2020-08-02 10:00:00|30.03|29.67|29.53|29.17|30.17|29.81|29.09|28.73|1825
1596366000000|2020-08-02 11:00:00|29.52|29.16|28.39|28.03|29.68|29.32|27.69|27.33|2829
1596369600000|2020-08-02 12:00:00|28.4|28.04|27.66|27.3|28.65|28.29|27.54|27.18|2305
1596373200000|2020-08-02 13:00:00|27.67|27.31|28.65|28.29|28.74|28.38|27.6|27.24|1637
1596376800000|2020-08-02 14:00:00|28.64|28.28|29.17|28.81|29.33|28.97|28.3|27.94|1693
1596380400000|2020-08-02 15:00:00|29.18|28.82|28.77|28.41|29.24|28.88|28.68|28.32|1310
1596384000000|2020-08-02 16:00:00|28.76|28.4|30.07|29.71|30.13|29.77|28.73|28.37|1925
1596387600000|2020-08-02 17:00:00|30.08|29.72|29.77|29.41|30.14|29.78|29.65|29.29|2142
1596391200000|2020-08-02 18:00:00|29.76|29.4|29.36|29|29.79|29.43|29.12|28.76|1706
1596394800000|2020-08-02 19:00:00|29.37|29.01|28.99|28.63|29.52|29.16|28.5|28.14|1829
1596398400000|2020-08-02 20:00:00|29|28.64|28.52|28.16|29.04|28.68|28.52|28.16|1645
1596402000000|2020-08-02 21:00:00|28.51|28.15|29.38|29.02|29.38|29.02|28.48|28.12|1330
1596405600000|2020-08-02 22:00:00|29.37|29.01|28.88|28.52|29.52|29.16|28.82|28.46|1309
1596409200000|2020-08-02 23:00:00|28.89|28.53|28.99|28.63|29.1|28.74|28.72|28.36|1640
1596412800000|2020-08-03 00:00:00|28.98|28.62|29.91|29.55|30.12|29.76|28.59|28.23|2282
1596416400000|2020-08-03 01:00:00|29.9|29.54|29.61|29.25|30.14|29.78|29.54|29.18|1605
1596420000000|2020-08-03 02:00:00|29.6|29.24|29.71|29.35|29.97|29.61|29.6|29.24|1302
1596423600000|2020-08-03 03:00:00|29.72|29.36|29.51|29.15|29.77|29.41|29.3|28.94|1182
1596427200000|2020-08-03 04:00:00|29.5|29.14|29.55|29.19|29.77|29.41|29.5|29.14|775
1596430800000|2020-08-03 05:00:00|29.54|29.18|29.83|29.47|29.87|29.51|29.37|29.01|894
1596434400000|2020-08-03 06:00:00|29.84|29.48|30.16|29.8|30.6|30.24|29.83|29.47|1276
1596438000000|2020-08-03 07:00:00|30.15|29.79|30.21|29.85|30.48|30.12|30.08|29.72|1023
1596441600000|2020-08-03 08:00:00|30.22|29.86|30.1|29.74|30.39|30.03|29.97|29.61|1105
1596445200000|2020-08-03 09:00:00|30.09|29.73|29.82|29.46|30.38|30.02|29.8|29.44|1132
1596448800000|2020-08-03 10:00:00|29.83|29.47|30.29|29.93|30.3|29.94|29.46|29.1|1119
1596452400000|2020-08-03 11:00:00|30.28|29.92|30.72|30.36|30.91|30.55|30.1|29.74|1721
1596456000000|2020-08-03 12:00:00|30.71|30.35|30.59|30.23|30.71|30.35|30.34|29.98|1178
1596459600000|2020-08-03 13:00:00|30.58|30.22|31.27|30.91|31.54|31.18|30.57|30.21|1747
1596463200000|2020-08-03 14:00:00|31.26|30.9|31.44|31.08|32.02|31.66|31.14|30.78|2103
1596466800000|2020-08-03 15:00:00|31.45|31.09|31.36|31|31.77|31.41|30.95|30.59|1957
1596470400000|2020-08-03 16:00:00|31.37|31.01|31.21|30.85|31.95|31.59|31.09|30.73|2461
1596474000000|2020-08-03 17:00:00|31.18|30.82|31.81|31.45|31.91|31.55|31.14|30.78|1409
1596477600000|2020-08-03 18:00:00|31.82|31.46|32.18|31.82|32.18|31.82|31.55|31.19|1199
1596481200000|2020-08-03 19:00:00|32.17|31.81|31.92|31.56|32.17|31.81|31.6|31.24|1476
1596484800000|2020-08-03 20:00:00|31.93|31.57|31.47|31.11|32.07|31.71|31.24|30.88|1491
1596488400000|2020-08-03 21:00:00|31.48|31.12|31.04|30.68|31.65|31.29|30.91|30.55|1402
1596492000000|2020-08-03 22:00:00|31.01|30.65|30.91|30.55|31.48|31.12|30.57|30.21|1446
1596495600000|2020-08-03 23:00:00|30.9|30.54|31.21|30.85|31.3|30.94|30.68|30.32|1280
1596499200000|2020-08-04 00:00:00|31.2|30.84|31.88|31.52|32.1|31.74|31.2|30.84|2096
1596502800000|2020-08-04 01:00:00|31.87|31.51|31.7|31.34|31.95|31.59|31.69|31.33|954
1596506400000|2020-08-04 02:00:00|31.71|31.35|31.39|31.03|31.78|31.42|31.28|30.92|1441
1596510000000|2020-08-04 03:00:00|31.4|31.04|31.22|30.86|31.56|31.2|30.97|30.61|1319
1596513600000|2020-08-04 04:00:00|31.21|30.85|31.58|31.22|31.59|31.23|31.12|30.76|1148
1596517200000|2020-08-04 05:00:00|31.57|31.21|31.3|30.94|31.58|31.22|31.15|30.79|1067
1596520800000|2020-08-04 06:00:00|31.31|30.95|31.02|30.66|31.32|30.96|30.78|30.42|1064
1596524400000|2020-08-04 07:00:00|31.01|30.65|31.32|30.96|31.45|31.09|30.97|30.61|1182
1596528000000|2020-08-04 08:00:00|31.31|30.95|31.14|30.78|31.6|31.24|31.08|30.72|1122
1596531600000|2020-08-04 09:00:00|31.15|30.79|31.21|30.85|31.26|30.9|30.95|30.59|990
1596535200000|2020-08-04 10:00:00|31.2|30.84|31.01|30.65|31.33|30.97|31|30.64|1069
1596538800000|2020-08-04 11:00:00|31.02|30.66|30.13|29.77|31.2|30.84|29.67|29.31|1825
1596542400000|2020-08-04 12:00:00|30.12|29.76|30.3|29.94|30.51|30.15|29.96|29.6|1504
1596546000000|2020-08-04 13:00:00|30.31|29.95|29.89|29.53|30.35|29.99|29.31|28.95|1888
1596549600000|2020-08-04 14:00:00|29.88|29.52|30.32|29.96|30.34|29.98|29.77|29.41|1114
1596553200000|2020-08-04 15:00:00|30.33|29.97|30.48|30.12|30.49|30.13|30.17|29.81|1074
1596556800000|2020-08-04 16:00:00|30.49|30.13|30.05|29.69|30.6|30.24|29.91|29.55|1044
1596560400000|2020-08-04 17:00:00|30.04|29.68|30.33|29.97|30.34|29.98|30.03|29.67|762
1596564000000|2020-08-04 18:00:00|30.34|29.98|30.12|29.76|30.4|30.04|30.06|29.7|846
1596567600000|2020-08-04 19:00:00|30.11|29.75|29.82|29.46|30.15|29.79|29.8|29.44|719
1596571200000|2020-08-04 20:00:00|29.83|29.47|30.04|29.68|30.25|29.89|29.83|29.47|624
1596574800000|2020-08-04 21:00:00|30.05|29.69|30.48|30.12|30.59|30.23|30.05|29.69|623
1596578400000|2020-08-04 22:00:00|30.49|30.13|30.51|30.15|30.57|30.21|30.34|29.98|1328
1596582000000|2020-08-04 23:00:00|30.53|30.17|30.33|29.97|30.55|30.19|30.1|29.74|1397
1596585600000|2020-08-05 00:00:00|30.32|29.96|30.21|29.85|30.43|30.07|29.99|29.63|997
1596589200000|2020-08-05 01:00:00|30.2|29.84|29.83|29.47|30.21|29.85|29.64|29.28|891
1596592800000|2020-08-05 02:00:00|29.84|29.48|29.53|29.17|29.9|29.54|29.28|28.92|1055
1596596400000|2020-08-05 03:00:00|29.54|29.18|29.79|29.43|29.83|29.47|29.53|29.17|719
1596600000000|2020-08-05 04:00:00|29.78|29.42|29.91|29.55|29.98|29.62|29.78|29.42|636
1596603600000|2020-08-05 05:00:00|29.9|29.54|29.88|29.52|29.92|29.56|29.49|29.13|573
1596607200000|2020-08-05 06:00:00|29.89|29.53|29.9|29.54|30.09|29.73|29.84|29.48|1065
1596610800000|2020-08-05 07:00:00|29.91|29.55|29.96|29.6|30.14|29.78|29.9|29.54|669
1596614400000|2020-08-05 08:00:00|29.97|29.61|30.05|29.69|30.22|29.86|29.92|29.56|613
1596618000000|2020-08-05 09:00:00|30.04|29.68|30.44|30.08|30.49|30.13|30.02|29.66|803
1596621600000|2020-08-05 10:00:00|30.45|30.09|30.31|29.95|30.53|30.17|30.31|29.95|822
1596625200000|2020-08-05 11:00:00|30.32|29.96|30.75|30.39|30.79|30.43|30.32|29.96|1223
1596628800000|2020-08-05 12:00:00|30.76|30.4|30.86|30.5|30.88|30.52|30.53|30.17|1384
1596632400000|2020-08-05 13:00:00|30.87|30.51|30.83|30.47|31.01|30.65|30.74|30.38|1696
1596636000000|2020-08-05 14:00:00|30.84|30.48|30.34|29.98|30.84|30.48|30.2|29.84|1729
1596639600000|2020-08-05 15:00:00|30.33|29.97|30.44|30.08|30.61|30.25|30.33|29.97|1436
1596643200000|2020-08-05 16:00:00|30.45|30.09|30.5|30.14|30.73|30.37|30.35|29.99|1977
1596646800000|2020-08-05 17:00:00|30.51|30.15|30.52|30.16|30.66|30.3|30.4|30.04|1711
1596650400000|2020-08-05 18:00:00|30.53|30.17|30.62|30.26|30.64|30.28|30.49|30.13|1301
1596654000000|2020-08-05 19:00:00|30.63|30.27|30.64|30.28|30.83|30.47|30.58|30.22|1309
1596657600000|2020-08-05 20:00:00|30.63|30.27|30.43|30.07|30.69|30.33|30.4|30.04|899
1596661200000|2020-08-05 21:00:00|30.42|30.06|30.88|30.52|30.88|30.52|30.4|30.04|634
1596664800000|2020-08-05 22:00:00|30.87|30.51|30.2|29.84|30.88|30.52|30.08|29.72|1304
1596668400000|2020-08-05 23:00:00|30.19|29.83|30.44|30.08|30.61|30.25|30.19|29.83|1348
1596672000000|2020-08-06 00:00:00|30.43|30.07|30.41|30.05|30.56|30.2|30.32|29.96|1507
1596675600000|2020-08-06 01:00:00|30.4|30.04|30.29|29.93|30.41|30.05|30.24|29.88|773
1596679200000|2020-08-06 02:00:00|30.28|29.92|30.25|29.89|30.29|29.93|30.1|29.74|984
1596682800000|2020-08-06 03:00:00|30.24|29.88|30.13|29.77|30.27|29.91|29.96|29.6|1004
1596686400000|2020-08-06 04:00:00|30.12|29.76|30|29.64|30.18|29.82|29.91|29.55|1447
1596690000000|2020-08-06 05:00:00|29.99|29.63|30.14|29.78|30.16|29.8|29.95|29.59|1229
1596693600000|2020-08-06 06:00:00|30.15|29.79|30.4|30.04|30.44|30.08|30.1|29.74|583
1596697200000|2020-08-06 07:00:00|30.39|30.03|30.24|29.88|30.39|30.03|30.17|29.81|495
1596700800000|2020-08-06 08:00:00|30.25|29.89|30.31|29.95|30.35|29.99|30.19|29.83|778
1596704400000|2020-08-06 09:00:00|30.32|29.96|30.22|29.86|30.35|29.99|30.21|29.85|456
1596708000000|2020-08-06 10:00:00|30.21|29.85|29.95|29.59|30.22|29.86|29.94|29.58|511
1596711600000|2020-08-06 11:00:00|29.94|29.58|30.06|29.7|30.15|29.79|29.92|29.56|639
1596715200000|2020-08-06 12:00:00|30.07|29.71|30.28|29.92|30.41|30.05|30.06|29.7|664
1596718800000|2020-08-06 13:00:00|30.27|29.91|30.36|30|30.4|30.04|30.18|29.82|683
1596722400000|2020-08-06 14:00:00|30.37|30.01|30.33|29.97|30.38|30.02|30.22|29.86|831
1596726000000|2020-08-06 15:00:00|30.34|29.98|31.13|30.77|31.3|30.94|30.33|29.97|1712
1596729600000|2020-08-06 16:00:00|31.14|30.78|30.88|30.52|31.19|30.83|30.78|30.42|1519
1596733200000|2020-08-06 17:00:00|30.89|30.53|30.95|30.59|30.95|30.59|30.7|30.34|965
1596736800000|2020-08-06 18:00:00|30.96|30.6|31|30.64|31.03|30.67|30.76|30.4|728
1596740400000|2020-08-06 19:00:00|30.99|30.63|31.05|30.69|31.12|30.76|30.9|30.54|910
1596744000000|2020-08-06 20:00:00|31.06|30.7|30.9|30.54|31.15|30.79|30.72|30.36|1091
1596747600000|2020-08-06 21:00:00|30.91|30.55|30.51|30.15|31|30.64|30.19|29.83|1074
1596751200000|2020-08-06 22:00:00|30.52|30.16|30.57|30.21|30.62|30.26|30.37|30.01|1393
1596754800000|2020-08-06 23:00:00|30.58|30.22|30.49|30.13|30.58|30.22|30.32|29.96|813
1596758400000|2020-08-07 00:00:00|30.5|30.14|30.65|30.29|30.68|30.32|30.37|30.01|877
1596762000000|2020-08-07 01:00:00|30.66|30.3|30.73|30.37|30.88|30.52|30.65|30.29|898
1596765600000|2020-08-07 02:00:00|30.72|30.36|30.72|30.36|30.87|30.51|30.69|30.33|961
1596769200000|2020-08-07 03:00:00|30.73|30.37|30.61|30.25|30.83|30.47|30.6|30.24|642
1596772800000|2020-08-07 04:00:00|30.6|30.24|30.69|30.33|30.7|30.34|30.47|30.11|622
1596776400000|2020-08-07 05:00:00|30.68|30.32|30.5|30.14|30.7|30.34|30.41|30.05|671
1596780000000|2020-08-07 06:00:00|30.49|30.13|30.62|30.26|30.67|30.31|30.42|30.06|522
1596783600000|2020-08-07 07:00:00|30.61|30.25|30.54|30.18|30.65|30.29|30.48|30.12|472
1596787200000|2020-08-07 08:00:00|30.53|30.17|31.05|30.69|31.05|30.69|30.37|30.01|762
1596790800000|2020-08-07 09:00:00|31.04|30.68|30.93|30.57|31.2|30.84|30.88|30.52|1000
1596794400000|2020-08-07 10:00:00|30.94|30.58|30.9|30.54|31.06|30.7|30.85|30.49|813
1596798000000|2020-08-07 11:00:00|30.89|30.53|30.77|30.41|30.9|30.54|30.52|30.16|963
1596801600000|2020-08-07 12:00:00|30.78|30.42|30.84|30.48|30.94|30.58|30.6|30.24|868
1596805200000|2020-08-07 13:00:00|30.83|30.47|30.9|30.54|30.91|30.55|30.74|30.38|672
1596808800000|2020-08-07 14:00:00|30.91|30.55|30.21|29.85|30.91|30.55|29.89|29.53|1472
1596812400000|2020-08-07 15:00:00|30.2|29.84|30.19|29.83|30.38|30.02|30.12|29.76|657
1596816000000|2020-08-07 16:00:00|30.18|29.82|29.87|29.51|30.31|29.95|29.83|29.47|922
1596819600000|2020-08-07 17:00:00|29.86|29.5|29.11|28.75|29.93|29.57|28.25|27.89|2484
1596823200000|2020-08-07 18:00:00|29.1|28.74|29.09|28.73|29.13|28.77|28.47|28.11|1716
1596826800000|2020-08-07 19:00:00|29.08|28.72|29.16|28.8|29.45|29.09|29.03|28.67|741
1596830400000|2020-08-07 20:00:00|29.14|28.78|29.44|29.08|29.5|29.14|29.04|28.68|827
1596870000000|2020-08-08 07:00:00|29.57|29.21|29.56|29.2|29.67|29.31|29.41|29.05|452
1596873600000|2020-08-08 08:00:00|29.55|29.19|29.45|29.09|29.58|29.22|29.39|29.03|593
1596877200000|2020-08-08 09:00:00|29.44|29.08|29.85|29.49|29.87|29.51|29.41|29.05|589
1596880800000|2020-08-08 10:00:00|29.86|29.5|29.94|29.58|30.04|29.68|29.79|29.43|568
1596884400000|2020-08-08 11:00:00|29.93|29.57|30|29.64|30.06|29.7|29.89|29.53|494
1596888000000|2020-08-08 12:00:00|30.01|29.65|29.95|29.59|30.06|29.7|29.79|29.43|581
1596891600000|2020-08-08 13:00:00|29.94|29.58|29.83|29.47|30.01|29.65|29.79|29.43|592
1596895200000|2020-08-08 14:00:00|29.84|29.48|29.74|29.38|29.92|29.56|29.66|29.3|701
1596898800000|2020-08-08 15:00:00|29.75|29.39|29.72|29.36|29.9|29.54|29.7|29.34|529
1596902400000|2020-08-08 16:00:00|29.73|29.37|29.57|29.21|29.75|29.39|29.33|28.97|856
1596906000000|2020-08-08 17:00:00|29.56|29.2|29.64|29.28|29.65|29.29|29.36|29|531
1596909600000|2020-08-08 18:00:00|29.65|29.29|29.55|29.19|29.68|29.32|29.47|29.11|473
1596913200000|2020-08-08 19:00:00|29.54|29.18|29.41|29.05|29.57|29.21|29.39|29.03|553
1596916800000|2020-08-08 20:00:00|29.4|29.04|29.41|29.05|29.41|29.05|29.2|28.84|407
1596920400000|2020-08-08 21:00:00|29.4|29.04|29.67|29.31|29.67|29.31|29.39|29.03|330
1596924000000|2020-08-08 22:00:00|29.68|29.32|29.59|29.23|29.68|29.32|29.53|29.17|483
1596927600000|2020-08-08 23:00:00|29.57|29.21|29.72|29.36|29.73|29.37|29.43|29.07|738
1596931200000|2020-08-09 00:00:00|29.73|29.37|29.85|29.49|30.03|29.67|29.65|29.29|909
1596934800000|2020-08-09 01:00:00|29.86|29.5|29.74|29.38|29.91|29.55|29.66|29.3|691
1596938400000|2020-08-09 02:00:00|29.73|29.37|29.7|29.34|29.8|29.44|29.62|29.26|548
1596942000000|2020-08-09 03:00:00|29.69|29.33|29.75|29.39|29.85|29.49|29.65|29.29|466
1596945600000|2020-08-09 04:00:00|29.74|29.38|29.62|29.26|29.76|29.4|29.58|29.22|645
1596949200000|2020-08-09 05:00:00|29.61|29.25|29.44|29.08|29.73|29.37|29.44|29.08|630
1596952800000|2020-08-09 06:00:00|29.45|29.09|29.51|29.15|29.61|29.25|29.45|29.09|406
1596956400000|2020-08-09 07:00:00|29.5|29.14|29.62|29.26|29.67|29.31|29.5|29.14|460
1596960000000|2020-08-09 08:00:00|29.61|29.25|29.48|29.12|29.64|29.28|29.4|29.04|328
1596963600000|2020-08-09 09:00:00|29.49|29.13|29.24|28.88|29.53|29.17|29.08|28.72|421
1596967200000|2020-08-09 10:00:00|29.23|28.87|29.32|28.96|29.35|28.99|29.17|28.81|432
1596970800000|2020-08-09 11:00:00|29.33|28.97|29.41|29.05|29.44|29.08|29.3|28.94|270
1596974400000|2020-08-09 12:00:00|29.4|29.04|29.1|28.74|29.4|29.04|28.88|28.52|664
1596978000000|2020-08-09 13:00:00|29.11|28.75|28.99|28.63|29.19|28.83|28.91|28.55|535
1596981600000|2020-08-09 14:00:00|28.98|28.62|28.56|28.2|29.07|28.71|28.51|28.15|740
1596985200000|2020-08-09 15:00:00|28.57|28.21|28.68|28.32|28.82|28.46|28.41|28.05|702
1596988800000|2020-08-09 16:00:00|28.69|28.33|28.76|28.4|29.07|28.71|28.67|28.31|604
1596992400000|2020-08-09 17:00:00|28.77|28.41|28.53|28.17|28.79|28.43|28.47|28.11|631
1596996000000|2020-08-09 18:00:00|28.54|28.18|28.95|28.59|28.95|28.59|28.54|28.18|483
1596999600000|2020-08-09 19:00:00|28.96|28.6|28.99|28.63|29.03|28.67|28.89|28.53|480
1597003200000|2020-08-09 20:00:00|29|28.64|29.1|28.74|29.1|28.74|28.88|28.52|578
1597006800000|2020-08-09 21:00:00|29.11|28.75|29.2|28.84|29.2|28.84|29.06|28.7|415
1597010400000|2020-08-09 22:00:00|29.19|28.83|29.08|28.72|29.2|28.84|28.96|28.6|650
1597014000000|2020-08-09 23:00:00|29.07|28.71|28.97|28.61|29.08|28.72|28.91|28.55|324
1597017600000|2020-08-10 00:00:00|28.98|28.62|29.09|28.73|29.17|28.81|28.98|28.62|439
1597021200000|2020-08-10 01:00:00|29.1|28.74|29.38|29.02|29.42|29.06|29.07|28.71|462
1597024800000|2020-08-10 02:00:00|29.39|29.03|29.66|29.3|29.75|29.39|29.38|29.02|1250
1597028400000|2020-08-10 03:00:00|29.67|29.31|29.67|29.31|29.73|29.37|29.56|29.2|745
1597032000000|2020-08-10 04:00:00|29.68|29.32|29.46|29.1|29.77|29.41|29.45|29.09|474
1597035600000|2020-08-10 05:00:00|29.45|29.09|29.7|29.34|29.72|29.36|29.45|29.09|529
1597039200000|2020-08-10 06:00:00|29.71|29.35|30.12|29.76|30.12|29.76|29.66|29.3|295
1597042800000|2020-08-10 07:00:00|30.13|29.77|29.94|29.58|30.23|29.87|29.87|29.51|525
1597046400000|2020-08-10 08:00:00|29.95|29.59|29.92|29.56|30.1|29.74|29.87|29.51|401
1597050000000|2020-08-10 09:00:00|29.93|29.57|29.75|29.39|29.94|29.58|29.69|29.33|365
1597053600000|2020-08-10 10:00:00|29.74|29.38|29.26|28.9|29.94|29.58|28.7|28.34|1197
1597057200000|2020-08-10 11:00:00|29.27|28.91|29.38|29.02|29.39|29.03|29.2|28.84|620
1597060800000|2020-08-10 12:00:00|29.37|29.01|29.68|29.32|29.8|29.44|29.35|28.99|645
1597064400000|2020-08-10 13:00:00|29.67|29.31|29.7|29.34|29.81|29.45|29.59|29.23|460
1597068000000|2020-08-10 14:00:00|29.71|29.35|29.64|29.28|29.8|29.44|29.62|29.26|394
1597071600000|2020-08-10 15:00:00|29.63|29.27|29.76|29.4|29.77|29.41|29.45|29.09|388
1597075200000|2020-08-10 16:00:00|29.77|29.41|29.67|29.31|29.82|29.46|29.59|29.23|614
1597078800000|2020-08-10 17:00:00|29.66|29.3|29.66|29.3|29.7|29.34|29.49|29.13|498
1597082400000|2020-08-10 18:00:00|29.65|29.29|29.67|29.31|29.78|29.42|29.63|29.27|394
1597086000000|2020-08-10 19:00:00|29.66|29.3|29.66|29.3|29.76|29.4|29.62|29.26|417
1597089600000|2020-08-10 20:00:00|29.65|29.29|29.66|29.3|29.95|29.59|29.54|29.18|1044
1597093200000|2020-08-10 21:00:00|29.67|29.31|29.5|29.14|29.7|29.34|29.36|29|629
1597096800000|2020-08-10 22:00:00|29.49|29.13|29.61|29.25|29.66|29.3|29.37|29.01|613
1597100400000|2020-08-10 23:00:00|29.6|29.24|29.66|29.3|29.69|29.33|29.53|29.17|466
1597104000000|2020-08-11 00:00:00|29.65|29.29|30.19|29.83|30.19|29.83|29.63|29.27|734
1597107600000|2020-08-11 01:00:00|30.2|29.84|30.64|30.28|30.92|30.56|30.2|29.84|1408
1597111200000|2020-08-11 02:00:00|30.65|30.29|30.4|30.04|30.76|30.4|30.39|30.03|733
1597114800000|2020-08-11 03:00:00|30.39|30.03|30.45|30.09|30.52|30.16|30.21|29.85|895
1597118400000|2020-08-11 04:00:00|30.46|30.1|30.4|30.04|30.63|30.27|30.3|29.94|813
1597122000000|2020-08-11 05:00:00|30.41|30.05|30.4|30.04|30.45|30.09|30.3|29.94|732
1597125600000|2020-08-11 06:00:00|30.39|30.03|30.04|29.68|30.4|30.04|29.64|29.28|1098
1597129200000|2020-08-11 07:00:00|30.05|29.69|30.03|29.67|30.13|29.77|29.84|29.48|841
1597132800000|2020-08-11 08:00:00|30.02|29.66|29.78|29.42|30.21|29.85|29.76|29.4|959
1597136400000|2020-08-11 09:00:00|29.77|29.41|29.66|29.3|30.05|29.69|29.52|29.16|810
1597140000000|2020-08-11 10:00:00|29.64|29.28|29.96|29.6|30.01|29.65|29.4|29.04|694
1597143600000|2020-08-11 11:00:00|29.97|29.61|30.08|29.72|30.08|29.72|29.91|29.55|878
1597147200000|2020-08-11 12:00:00|30.07|29.71|29.68|29.32|30.08|29.72|29.66|29.3|1244
1597150800000|2020-08-11 13:00:00|29.69|29.33|29.48|29.12|29.71|29.35|29|28.64|1442
1597154400000|2020-08-11 14:00:00|29.49|29.13|29.22|28.86|29.51|29.15|29.14|28.78|1123
1597158000000|2020-08-11 15:00:00|29.23|28.87|28.93|28.57|29.24|28.88|28.6|28.24|1109
1597161600000|2020-08-11 16:00:00|28.94|28.58|29.25|28.89|29.27|28.91|28.64|28.28|1288
1597165200000|2020-08-11 17:00:00|29.24|28.88|29.24|28.88|29.28|28.92|28.86|28.5|1039
1597168800000|2020-08-11 18:00:00|29.23|28.87|29.08|28.72|29.24|28.88|29.02|28.66|898
1597172400000|2020-08-11 19:00:00|29.09|28.73|28.84|28.48|29.32|28.96|28.81|28.45|925
1597176000000|2020-08-11 20:00:00|28.83|28.47|27.69|27.33|28.84|28.48|27.15|26.79|1901
1597179600000|2020-08-11 21:00:00|27.7|27.34|28.13|27.77|28.16|27.8|27.32|26.96|1057
1597183200000|2020-08-11 22:00:00|28.12|27.76|28.32|27.96|28.36|28|27.97|27.61|679
1597186800000|2020-08-11 23:00:00|28.33|27.97|28.47|28.11|28.67|28.31|28.28|27.92|701
1597190400000|2020-08-12 00:00:00|28.46|28.1|28.15|27.79|28.49|28.13|28.12|27.76|695
1597194000000|2020-08-12 01:00:00|28.16|27.8|28.25|27.89|28.42|28.06|28.12|27.76|592
1597197600000|2020-08-12 02:00:00|28.26|27.9|27.81|27.45|28.3|27.94|27.69|27.33|1006
1597201200000|2020-08-12 03:00:00|27.82|27.46|28.2|27.84|28.2|27.84|27.82|27.46|647
1597204800000|2020-08-12 04:00:00|28.21|27.85|27.86|27.5|28.23|27.87|27.83|27.47|692
1597208400000|2020-08-12 05:00:00|27.85|27.49|27.76|27.4|28.12|27.76|27.76|27.4|931
1597212000000|2020-08-12 06:00:00|27.75|27.39|27.98|27.62|28.05|27.69|27.4|27.04|963
1597215600000|2020-08-12 07:00:00|27.99|27.63|28.36|28|28.42|28.06|27.9|27.54|857
1597219200000|2020-08-12 08:00:00|28.37|28.01|28.43|28.07|28.59|28.23|28.28|27.92|850
1597222800000|2020-08-12 09:00:00|28.44|28.08|28.53|28.17|28.56|28.2|28.36|28|472
1597226400000|2020-08-12 10:00:00|28.52|28.16|28.83|28.47|28.84|28.48|28.45|28.09|753
1597230000000|2020-08-12 11:00:00|28.82|28.46|28.59|28.23|28.92|28.56|28.51|28.15|1019
1597233600000|2020-08-12 12:00:00|28.61|28.25|28.76|28.4|28.79|28.43|28.51|28.15|690
1597237200000|2020-08-12 13:00:00|28.75|28.39|28.79|28.43|28.83|28.47|28.6|28.24|577
1597240800000|2020-08-12 14:00:00|28.8|28.44|28.81|28.45|28.86|28.5|28.69|28.33|892
1597244400000|2020-08-12 15:00:00|28.82|28.46|28.56|28.2|28.89|28.53|28.55|28.19|694
1597248000000|2020-08-12 16:00:00|28.57|28.21|28.33|27.97|28.72|28.36|28.31|27.95|1232
1597251600000|2020-08-12 17:00:00|28.34|27.98|28.3|27.94|28.38|28.02|28.07|27.71|918
1597255200000|2020-08-12 18:00:00|28.31|27.95|28.25|27.89|28.4|28.04|28.11|27.75|798
1597258800000|2020-08-12 19:00:00|28.26|27.9|28.31|27.95|28.4|28.04|28.23|27.87|679
1597262400000|2020-08-12 20:00:00|28.3|27.94|28.45|28.09|28.48|28.12|28.26|27.9|507
1597266000000|2020-08-12 21:00:00|28.46|28.1|28.17|27.81|28.47|28.11|28.16|27.8|239
1597269600000|2020-08-12 22:00:00|28.18|27.82|28.3|27.94|28.36|28|28.18|27.82|365
1597273200000|2020-08-12 23:00:00|28.32|27.96|28.42|28.06|28.46|28.1|28.31|27.95|339
1597276800000|2020-08-13 00:00:00|28.41|28.05|28.72|28.36|28.77|28.41|28.34|27.98|541
1597280400000|2020-08-13 01:00:00|28.73|28.37|28.63|28.27|28.77|28.41|28.54|28.18|515
1597284000000|2020-08-13 02:00:00|28.64|28.28|28.4|28.04|28.73|28.37|28.33|27.97|1127
1597287600000|2020-08-13 03:00:00|28.41|28.05|28.55|28.19|28.57|28.21|28.35|27.99|536
1597291200000|2020-08-13 04:00:00|28.54|28.18|28.48|28.12|28.64|28.28|28.42|28.06|765
1597294800000|2020-08-13 05:00:00|28.49|28.13|28.29|27.93|28.49|28.13|28.21|27.85|634
1597298400000|2020-08-13 06:00:00|28.3|27.94|28.2|27.84|28.3|27.94|28.05|27.69|704
1597302000000|2020-08-13 07:00:00|28.21|27.85|28.08|27.72|28.25|27.89|28|27.64|631
1597305600000|2020-08-13 08:00:00|28.07|27.71|27.75|27.39|28.07|27.71|27.62|27.26|1156
1597309200000|2020-08-13 09:00:00|27.74|27.38|27.86|27.5|27.88|27.52|27.45|27.09|1357
1597312800000|2020-08-13 10:00:00|27.85|27.49|28.1|27.74|28.1|27.74|27.7|27.34|702
1597316400000|2020-08-13 11:00:00|28.09|27.73|28.16|27.8|28.28|27.92|28.06|27.7|952
1597320000000|2020-08-13 12:00:00|28.17|27.81|27.9|27.54|28.23|27.87|27.75|27.39|883
1597323600000|2020-08-13 13:00:00|27.89|27.53|27.99|27.63|28.02|27.66|27.74|27.38|987
1597327200000|2020-08-13 14:00:00|27.98|27.62|27.98|27.62|28.04|27.68|27.87|27.51|704
1597330800000|2020-08-13 15:00:00|27.99|27.63|27.94|27.58|28|27.64|27.79|27.43|868
1597334400000|2020-08-13 16:00:00|27.93|27.57|28.29|27.93|28.35|27.99|27.74|27.38|1288
1597338000000|2020-08-13 17:00:00|28.28|27.92|28.22|27.86|28.38|28.02|28.07|27.71|1202
1597341600000|2020-08-13 18:00:00|28.23|27.87|28.1|27.74|28.32|27.96|28.06|27.7|954
1597345200000|2020-08-13 19:00:00|28.09|27.73|28.12|27.76|28.29|27.93|28.09|27.73|554
1597348800000|2020-08-13 20:00:00|28.13|27.77|28.61|28.25|28.66|28.3|27.99|27.63|1076
1597352400000|2020-08-13 21:00:00|28.6|28.24|29.12|28.76|29.13|28.77|28.6|28.24|1174
1597356000000|2020-08-13 22:00:00|29.13|28.77|29.24|28.88|29.53|29.17|29.13|28.77|1165
1597359600000|2020-08-13 23:00:00|29.25|28.89|29.67|29.31|29.76|29.4|29.25|28.89|870
1597363200000|2020-08-14 00:00:00|29.66|29.3|29.77|29.41|30.29|29.93|29.63|29.27|1393
1597366800000|2020-08-14 01:00:00|29.78|29.42|29.8|29.44|29.93|29.57|29.54|29.18|675
1597370400000|2020-08-14 02:00:00|29.79|29.43|29.59|29.23|29.94|29.58|29.55|29.19|557
1597374000000|2020-08-14 03:00:00|29.6|29.24|29.55|29.19|29.68|29.32|29.2|28.84|891
1597377600000|2020-08-14 04:00:00|29.56|29.2|29.66|29.3|29.84|29.48|29.55|29.19|430
1597381200000|2020-08-14 05:00:00|29.65|29.29|29.51|29.15|29.7|29.34|29.43|29.07|456
1597384800000|2020-08-14 06:00:00|29.5|29.14|29.52|29.16|29.65|29.29|29.45|29.09|348
1597388400000|2020-08-14 07:00:00|29.51|29.15|29.5|29.14|29.63|29.27|29.32|28.96|546
1597392000000|2020-08-14 08:00:00|29.49|29.13|29.46|29.1|29.66|29.3|29.37|29.01|547
1597395600000|2020-08-14 09:00:00|29.45|29.09|29.6|29.24|29.6|29.24|29.38|29.02|358
1597399200000|2020-08-14 10:00:00|29.59|29.23|29.68|29.32|29.8|29.44|29.57|29.21|401
1597402800000|2020-08-14 11:00:00|29.69|29.33|29.84|29.48|29.86|29.5|29.56|29.2|542
1597406400000|2020-08-14 12:00:00|29.85|29.49|30.33|29.97|30.55|30.19|29.71|29.35|929
1597410000000|2020-08-14 13:00:00|30.32|29.96|29.87|29.51|30.35|29.99|29.75|29.39|901
1597413600000|2020-08-14 14:00:00|29.86|29.5|29.83|29.47|29.87|29.51|29.52|29.16|778
1597417200000|2020-08-14 15:00:00|29.82|29.46|29.98|29.62|30.02|29.66|29.63|29.27|872
1597420800000|2020-08-14 16:00:00|29.99|29.63|30.35|29.99|30.4|30.04|29.8|29.44|1345
1597424400000|2020-08-14 17:00:00|30.36|30|30.34|29.98|30.4|30.04|30.04|29.68|1152
1597428000000|2020-08-14 18:00:00|30.33|29.97|30.71|30.35|30.8|30.44|30.32|29.96|1151
1597431600000|2020-08-14 19:00:00|30.7|30.34|30.65|30.29|30.93|30.57|30.43|30.07|999
1597435200000|2020-08-14 20:00:00|30.64|30.28|30.63|30.27|30.91|30.55|30.4|30.04|1256
1597474800000|2020-08-15 07:00:00|30|29.64|30.15|29.79|30.17|29.81|29.9|29.54|449
1597478400000|2020-08-15 08:00:00|30.16|29.8|29.91|29.55|30.41|30.05|29.77|29.41|916
1597482000000|2020-08-15 09:00:00|29.92|29.56|29.93|29.57|29.94|29.58|29.77|29.41|650
1597485600000|2020-08-15 10:00:00|29.94|29.58|29.88|29.52|30.11|29.75|29.85|29.49|516
1597489200000|2020-08-15 11:00:00|29.89|29.53|29.77|29.41|30.05|29.69|29.76|29.4|540
1597492800000|2020-08-15 12:00:00|29.76|29.4|29.65|29.29|29.96|29.6|29.38|29.02|1091
1597496400000|2020-08-15 13:00:00|29.64|29.28|29.75|29.39|29.87|29.51|29.61|29.25|539
1597500000000|2020-08-15 14:00:00|29.74|29.38|29.95|29.59|30.04|29.68|29.7|29.34|583
1597503600000|2020-08-15 15:00:00|29.94|29.58|30.48|30.12|30.55|30.19|29.87|29.51|817
1597507200000|2020-08-15 16:00:00|30.49|30.13|30.32|29.96|30.68|30.32|30.24|29.88|773
1597510800000|2020-08-15 17:00:00|30.33|29.97|30.36|30|30.44|30.08|30.24|29.88|522
1597514400000|2020-08-15 18:00:00|30.35|29.99|30.39|30.03|30.44|30.08|30.21|29.85|533
1597518000000|2020-08-15 19:00:00|30.4|30.04|30.24|29.88|30.64|30.28|30.24|29.88|812
1597521600000|2020-08-15 20:00:00|30.23|29.87|30.23|29.87|30.39|30.03|30.15|29.79|793
1597525200000|2020-08-15 21:00:00|30.22|29.86|30.19|29.83|30.31|29.95|29.9|29.54|841
1597528800000|2020-08-15 22:00:00|30.2|29.84|30.15|29.79|30.39|30.03|30.13|29.77|800
1597532400000|2020-08-15 23:00:00|30.14|29.78|30.08|29.72|30.2|29.84|29.92|29.56|616
1597536000000|2020-08-16 00:00:00|30.09|29.73|29.89|29.53|30.21|29.85|29.81|29.45|833
1597539600000|2020-08-16 01:00:00|29.88|29.52|30.37|30.01|30.38|30.02|29.73|29.37|936
1597543200000|2020-08-16 02:00:00|30.38|30.02|30.52|30.16|30.66|30.3|30.27|29.91|937
1597546800000|2020-08-16 03:00:00|30.51|30.15|30.17|29.81|30.58|30.22|30.1|29.74|817
1597550400000|2020-08-16 04:00:00|30.18|29.82|30.36|30|30.43|30.07|30.13|29.77|635
1597554000000|2020-08-16 05:00:00|30.35|29.99|30.36|30|30.47|30.11|30.31|29.95|556
1597557600000|2020-08-16 06:00:00|30.37|30.01|30.2|29.84|30.4|30.04|30.04|29.68|524
1597561200000|2020-08-16 07:00:00|30.21|29.85|30.07|29.71|30.3|29.94|30.07|29.71|553
1597564800000|2020-08-16 08:00:00|30.06|29.7|30.07|29.71|30.18|29.82|29.97|29.61|517
1597568400000|2020-08-16 09:00:00|30.08|29.72|30.23|29.87|30.27|29.91|29.99|29.63|585
1597572000000|2020-08-16 10:00:00|30.24|29.88|30.02|29.66|30.25|29.89|29.92|29.56|684
1597575600000|2020-08-16 11:00:00|30.03|29.67|29.76|29.4|30.03|29.67|29.7|29.34|803
1597579200000|2020-08-16 12:00:00|29.75|29.39|29.85|29.49|29.87|29.51|29.42|29.06|1037
1597582800000|2020-08-16 13:00:00|29.84|29.48|29.94|29.58|29.99|29.63|29.7|29.34|689
1597586400000|2020-08-16 14:00:00|29.95|29.59|29.97|29.61|30.08|29.72|29.82|29.46|543
1597590000000|2020-08-16 15:00:00|29.98|29.62|30.2|29.84|30.33|29.97|29.88|29.52|657
1597593600000|2020-08-16 16:00:00|30.19|29.83|30.28|29.92|30.35|29.99|30.1|29.74|614
1597597200000|2020-08-16 17:00:00|30.29|29.93|29.97|29.61|30.33|29.97|29.9|29.54|689
1597600800000|2020-08-16 18:00:00|29.96|29.6|30.05|29.69|30.1|29.74|29.91|29.55|397
1597604400000|2020-08-16 19:00:00|30.04|29.68|30.09|29.73|30.13|29.77|29.93|29.57|539
1597608000000|2020-08-16 20:00:00|30.1|29.74|30.06|29.7|30.17|29.81|29.78|29.42|601
1597611600000|2020-08-16 21:00:00|30.07|29.71|30.22|29.86|30.32|29.96|30.03|29.67|598
1597615200000|2020-08-16 22:00:00|30.23|29.87|30.25|29.89|30.3|29.94|30.11|29.75|607
1597618800000|2020-08-16 23:00:00|30.26|29.9|30.65|30.29|30.65|30.29|30.19|29.83|638
1597622400000|2020-08-17 00:00:00|30.66|30.3|30.26|29.9|30.77|30.41|30.16|29.8|1055
1597626000000|2020-08-17 01:00:00|30.25|29.89|30.21|29.85|30.26|29.9|29.93|29.57|664
1597629600000|2020-08-17 02:00:00|30.2|29.84|30.29|29.93|30.31|29.95|29.93|29.57|672
1597633200000|2020-08-17 03:00:00|30.28|29.92|30.36|30|30.45|30.09|30.23|29.87|631
1597636800000|2020-08-17 04:00:00|30.35|29.99|30.16|29.8|30.37|30.01|30.14|29.78|597
1597640400000|2020-08-17 05:00:00|30.15|29.79|30.11|29.75|30.32|29.96|30.08|29.72|463
1597644000000|2020-08-17 06:00:00|30.1|29.74|30.09|29.73|30.34|29.98|30.06|29.7|501
1597647600000|2020-08-17 07:00:00|30.1|29.74|30.16|29.8|30.26|29.9|30.01|29.65|528
1597651200000|2020-08-17 08:00:00|30.15|29.79|30.19|29.83|30.29|29.93|30.05|29.69|650
1597654800000|2020-08-17 09:00:00|30.18|29.82|30.3|29.94|30.47|30.11|30.13|29.77|780
1597658400000|2020-08-17 10:00:00|30.31|29.95|30.48|30.12|30.64|30.28|30.31|29.95|689
1597662000000|2020-08-17 11:00:00|30.47|30.11|30.62|30.26|30.66|30.3|30.44|30.08|621
1597665600000|2020-08-17 12:00:00|30.61|30.25|31.32|30.96|31.59|31.23|30.38|30.02|1258
1597669200000|2020-08-17 13:00:00|31.33|30.97|31.63|31.27|32.08|31.72|30.84|30.48|2038
1597672800000|2020-08-17 14:00:00|31.62|31.26|31.53|31.17|31.63|31.27|31.1|30.74|1199
1597676400000|2020-08-17 15:00:00|31.52|31.16|31.55|31.19|31.59|31.23|31.15|30.79|1113
1597680000000|2020-08-17 16:00:00|31.56|31.2|32.35|31.99|32.69|32.33|31.54|31.18|1738
1597683600000|2020-08-17 17:00:00|32.36|32|32.82|32.46|32.89|32.53|32.23|31.87|1081
1597687200000|2020-08-17 18:00:00|32.83|32.47|32.07|31.71|32.83|32.47|32.02|31.66|928
1597690800000|2020-08-17 19:00:00|32.06|31.7|32.35|31.99|32.44|32.08|32.06|31.7|625
1597694400000|2020-08-17 20:00:00|32.36|32|32.75|32.39|32.75|32.39|32.35|31.99|699
1597698000000|2020-08-17 21:00:00|32.74|32.38|32.55|32.19|32.89|32.53|32.29|31.93|952
1597701600000|2020-08-17 22:00:00|32.54|32.18|32.32|31.96|32.61|32.25|32.21|31.85|866
1597705200000|2020-08-17 23:00:00|32.33|31.97|31.76|31.4|32.45|32.09|31.45|31.09|1308
1597708800000|2020-08-18 00:00:00|31.75|31.39|32.03|31.67|32.18|31.82|31.68|31.32|914
1597712400000|2020-08-18 01:00:00|32.04|31.68|32.07|31.71|32.26|31.9|31.9|31.54|759
1597716000000|2020-08-18 02:00:00|32.06|31.7|32.32|31.96|32.35|31.99|31.94|31.58|786
1597719600000|2020-08-18 03:00:00|32.31|31.95|31.95|31.59|32.31|31.95|31.9|31.54|783
1597723200000|2020-08-18 04:00:00|31.96|31.6|31.77|31.41|32.12|31.76|31.67|31.31|913
1597726800000|2020-08-18 05:00:00|31.76|31.4|31.68|31.32|31.86|31.5|31.46|31.1|894
1597730400000|2020-08-18 06:00:00|31.67|31.31|31.93|31.57|31.95|31.59|31.48|31.12|783
1597734000000|2020-08-18 07:00:00|31.92|31.56|31.81|31.45|31.92|31.56|31.57|31.21|714
1597737600000|2020-08-18 08:00:00|31.82|31.46|31.71|31.35|31.82|31.46|31.57|31.21|847
1597741200000|2020-08-18 09:00:00|31.7|31.34|31.32|30.96|31.71|31.35|31.27|30.91|733
1597744800000|2020-08-18 10:00:00|31.31|30.95|31.53|31.17|31.63|31.27|31.25|30.89|773
1597748400000|2020-08-18 11:00:00|31.52|31.16|30.84|30.48|31.54|31.18|30.82|30.46|1112
1597752000000|2020-08-18 12:00:00|30.85|30.49|31.26|30.9|31.29|30.93|30.82|30.46|993
1597755600000|2020-08-18 13:00:00|31.27|30.91|30.6|30.24|31.29|30.93|30|29.64|1284
1597759200000|2020-08-18 14:00:00|30.59|30.23|30.4|30.04|30.82|30.46|30.09|29.73|2398
1597762800000|2020-08-18 15:00:00|30.39|30.03|30.41|30.05|30.72|30.36|30.26|29.9|1314
1597766400000|2020-08-18 16:00:00|30.4|30.04|30.7|30.34|30.75|30.39|30.18|29.82|1515
1597770000000|2020-08-18 17:00:00|30.68|30.32|30.65|30.29|30.82|30.46|30.51|30.15|1215
1597773600000|2020-08-18 18:00:00|30.64|30.28|30.62|30.26|30.85|30.49|30.55|30.19|728
1597777200000|2020-08-18 19:00:00|30.63|30.27|30.71|30.35|30.86|30.5|30.63|30.27|747
1597780800000|2020-08-18 20:00:00|30.72|30.36|31.03|30.67|31.03|30.67|30.72|30.36|738
1597784400000|2020-08-18 21:00:00|31.04|30.68|30.87|30.51|31.08|30.72|30.73|30.37|693
1597788000000|2020-08-18 22:00:00|30.88|30.52|30.57|30.21|30.94|30.58|30.53|30.17|1344
1597791600000|2020-08-18 23:00:00|30.56|30.2|30.46|30.1|30.59|30.23|30.4|30.04|1004
1597795200000|2020-08-19 00:00:00|30.47|30.11|30.47|30.11|30.62|30.26|30.25|29.89|1198
1597798800000|2020-08-19 01:00:00|30.48|30.12|30.46|30.1|30.8|30.44|30.45|30.09|843
1597802400000|2020-08-19 02:00:00|30.47|30.11|30.12|29.76|30.51|30.15|30.03|29.67|896
1597806000000|2020-08-19 03:00:00|30.11|29.75|29.54|29.18|30.24|29.88|29.46|29.1|1314
1597809600000|2020-08-19 04:00:00|29.53|29.17|29.35|28.99|29.7|29.34|28.81|28.45|1817
1597813200000|2020-08-19 05:00:00|29.34|28.98|29.14|28.78|29.47|29.11|29.07|28.71|906
1597816800000|2020-08-19 06:00:00|29.13|28.77|29.42|29.06|29.44|29.08|28.69|28.33|1597
1597820400000|2020-08-19 07:00:00|29.4|29.04|29.65|29.29|29.68|29.32|29.32|28.96|988
1597824000000|2020-08-19 08:00:00|29.67|29.31|29.53|29.17|29.71|29.35|29.46|29.1|851
1597827600000|2020-08-19 09:00:00|29.54|29.18|29.54|29.18|29.73|29.37|29.52|29.16|674
1597831200000|2020-08-19 10:00:00|29.53|29.17|29.48|29.12|29.57|29.21|29.3|28.94|869
1597834800000|2020-08-19 11:00:00|29.47|29.11|29.53|29.17|29.71|29.35|29.32|28.96|905
1597838400000|2020-08-19 12:00:00|29.54|29.18|29.63|29.27|29.63|29.27|29.4|29.04|800
1597842000000|2020-08-19 13:00:00|29.64|29.28|29.65|29.29|29.86|29.5|29.51|29.15|850
1597845600000|2020-08-19 14:00:00|29.66|29.3|29.29|28.93|29.71|29.35|29.21|28.85|911
1597849200000|2020-08-19 15:00:00|29.28|28.92|29.22|28.86|29.4|29.04|29.03|28.67|1332
1597852800000|2020-08-19 16:00:00|29.21|28.85|29.24|28.88|29.33|28.97|28.8|28.44|1126
1597856400000|2020-08-19 17:00:00|29.25|28.89|29.35|28.99|29.41|29.05|29.15|28.79|810
1597860000000|2020-08-19 18:00:00|29.33|28.97|29.06|28.7|29.34|28.98|28.79|28.43|1091
1597863600000|2020-08-19 19:00:00|29.07|28.71|28.58|28.22|29.08|28.72|28.57|28.21|976
1597867200000|2020-08-19 20:00:00|28.57|28.21|28.76|28.4|28.77|28.41|28.12|27.76|942
1597870800000|2020-08-19 21:00:00|28.77|28.41|28.9|28.54|29.1|28.74|28.76|28.4|610
1597874400000|2020-08-19 22:00:00|28.91|28.55|29.12|28.76|29.18|28.82|28.86|28.5|576
1597878000000|2020-08-19 23:00:00|29.13|28.77|29.16|28.8|29.42|29.06|29.03|28.67|484
1597881600000|2020-08-20 00:00:00|29.18|28.82|29.37|29.01|29.45|29.09|29.16|28.8|778
1597885200000|2020-08-20 01:00:00|29.38|29.02|29.21|28.85|29.47|29.11|29.21|28.85|818
1597888800000|2020-08-20 02:00:00|29.22|28.86|28.93|28.57|29.27|28.91|28.91|28.55|613
1597892400000|2020-08-20 03:00:00|28.94|28.58|28.91|28.55|29.16|28.8|28.87|28.51|538
1597896000000|2020-08-20 04:00:00|28.9|28.54|28.99|28.63|29.09|28.73|28.84|28.48|437
1597899600000|2020-08-20 05:00:00|28.98|28.62|28.85|28.49|28.99|28.63|28.84|28.48|555
1597903200000|2020-08-20 06:00:00|28.84|28.48|29.15|28.79|29.17|28.81|28.66|28.3|692
1597906800000|2020-08-20 07:00:00|29.16|28.8|28.99|28.63|29.19|28.83|28.97|28.61|780
1597910400000|2020-08-20 08:00:00|29|28.64|29.07|28.71|29.09|28.73|28.91|28.55|566
1597914000000|2020-08-20 09:00:00|29.06|28.7|29.19|28.83|29.2|28.84|28.97|28.61|367
1597917600000|2020-08-20 10:00:00|29.2|28.84|29.18|28.82|29.28|28.92|29.07|28.71|489
1597921200000|2020-08-20 11:00:00|29.17|28.81|29.33|28.97|29.33|28.97|29.07|28.71|672
1597924800000|2020-08-20 12:00:00|29.34|28.98|29.35|28.99|29.44|29.08|29.3|28.94|564
1597928400000|2020-08-20 13:00:00|29.36|29|29.4|29.04|29.4|29.04|29.25|28.89|541
1597932000000|2020-08-20 14:00:00|29.39|29.03|29.55|29.19|29.57|29.21|29.31|28.95|324
1597935600000|2020-08-20 15:00:00|29.54|29.18|29.64|29.28|29.65|29.29|29.4|29.04|599
1597939200000|2020-08-20 16:00:00|29.65|29.29|29.45|29.09|29.67|29.31|29.35|28.99|979
1597942800000|2020-08-20 17:00:00|29.44|29.08|29.24|28.88|29.54|29.18|29.19|28.83|556
1597946400000|2020-08-20 18:00:00|29.25|28.89|29.37|29.01|29.4|29.04|29.2|28.84|535
1597950000000|2020-08-20 19:00:00|29.36|29|29.31|28.95|29.42|29.06|29.21|28.85|446
1597953600000|2020-08-20 20:00:00|29.32|28.96|29.32|28.96|29.39|29.03|29.25|28.89|444
1597957200000|2020-08-20 21:00:00|29.31|28.95|29.32|28.96|29.49|29.13|29.3|28.94|222
1597960800000|2020-08-20 22:00:00|29.33|28.97|29.24|28.88|29.36|29|29.17|28.81|519
1597964400000|2020-08-20 23:00:00|29.25|28.89|29.43|29.07|29.46|29.1|29.22|28.86|397
1597968000000|2020-08-21 00:00:00|29.42|29.06|29.24|28.88|29.49|29.13|29.22|28.86|392
1597971600000|2020-08-21 01:00:00|29.23|28.87|29.11|28.75|29.25|28.89|29.03|28.67|297
1597975200000|2020-08-21 02:00:00|29.13|28.77|29.01|28.65|29.22|28.86|29.01|28.65|416
1597978800000|2020-08-21 03:00:00|29|28.64|29.67|29.31|29.69|29.33|28.87|28.51|611
1597982400000|2020-08-21 04:00:00|29.68|29.32|29.52|29.16|29.77|29.41|29.46|29.1|623
1597986000000|2020-08-21 05:00:00|29.53|29.17|29.53|29.17|29.63|29.27|29.47|29.11|419
1597989600000|2020-08-21 06:00:00|29.52|29.16|29.43|29.07|29.53|29.17|29.38|29.02|288
1597993200000|2020-08-21 07:00:00|29.42|29.06|29.42|29.06|29.62|29.26|29.4|29.04|590
1597996800000|2020-08-21 08:00:00|29.41|29.05|29.29|28.93|29.44|29.08|29.2|28.84|520
1598000400000|2020-08-21 09:00:00|29.3|28.94|29.1|28.74|29.34|28.98|29.09|28.73|330
1598004000000|2020-08-21 10:00:00|29.11|28.75|29.32|28.96|29.38|29.02|28.99|28.63|675
1598007600000|2020-08-21 11:00:00|29.31|28.95|28.86|28.5|29.36|29|28.76|28.4|928
1598011200000|2020-08-21 12:00:00|28.85|28.49|28.97|28.61|28.99|28.63|28.4|28.04|1188
1598014800000|2020-08-21 13:00:00|28.96|28.6|28.67|28.31|29.02|28.66|28.65|28.29|560
1598018400000|2020-08-21 14:00:00|28.68|28.32|28.92|28.56|28.96|28.6|28.62|28.26|743
1598022000000|2020-08-21 15:00:00|28.93|28.57|28.75|28.39|28.95|28.59|28.75|28.39|719
1598025600000|2020-08-21 16:00:00|28.74|28.38|28.47|28.11|28.87|28.51|28.47|28.11|879
1598029200000|2020-08-21 17:00:00|28.46|28.1|28.65|28.29|28.99|28.63|28.43|28.07|1148
1598032800000|2020-08-21 18:00:00|28.66|28.3|28.56|28.2|28.68|28.32|28.22|27.86|1035
1598036400000|2020-08-21 19:00:00|28.55|28.19|28.54|28.18|28.7|28.34|28.51|28.15|730
1598040000000|2020-08-21 20:00:00|28.55|28.19|28.38|28.02|28.73|28.37|28.37|28.01|521
1598079600000|2020-08-22 07:00:00|28.32|27.96|28.38|28.02|28.39|28.03|28.15|27.79|475
1598083200000|2020-08-22 08:00:00|28.39|28.03|28.22|27.86|28.44|28.08|28.22|27.86|582
1598086800000|2020-08-22 09:00:00|28.23|27.87|28.28|27.92|28.28|27.92|28.15|27.79|352
1598090400000|2020-08-22 10:00:00|28.27|27.91|28.23|27.87|28.37|28.01|28.17|27.81|473
1598094000000|2020-08-22 11:00:00|28.22|27.86|28.09|27.73|28.22|27.86|28.01|27.65|422
1598097600000|2020-08-22 12:00:00|28.1|27.74|28.25|27.89|28.37|28.01|28.09|27.73|471
1598101200000|2020-08-22 13:00:00|28.26|27.9|28.2|27.84|28.31|27.95|28.11|27.75|497
1598104800000|2020-08-22 14:00:00|28.19|27.83|28.21|27.85|28.3|27.94|28.06|27.7|419
1598108400000|2020-08-22 15:00:00|28.22|27.86|28.14|27.78|28.3|27.94|28.13|27.77|413
1598112000000|2020-08-22 16:00:00|28.15|27.79|28.17|27.81|28.19|27.83|28.08|27.72|563
1598115600000|2020-08-22 17:00:00|28.18|27.82|28.24|27.88|28.29|27.93|28.15|27.79|328
1598119200000|2020-08-22 18:00:00|28.25|27.89|28.32|27.96|28.34|27.98|28.24|27.88|202
1598122800000|2020-08-22 19:00:00|28.33|27.97|28.27|27.91|28.33|27.97|28.23|27.87|193
1598126400000|2020-08-22 20:00:00|28.28|27.92|28.33|27.97|28.33|27.97|28.18|27.82|248
1598130000000|2020-08-22 21:00:00|28.32|27.96|28.63|28.27|28.69|28.33|28.28|27.92|361
1598133600000|2020-08-22 22:00:00|28.64|28.28|28.62|28.26|28.67|28.31|28.51|28.15|459
1598137200000|2020-08-22 23:00:00|28.59|28.23|28.8|28.44|28.86|28.5|28.59|28.23|408
1598079600000|2020-08-22 07:00:00|28.32|27.96|28.38|28.02|28.39|28.03|28.15|27.79|475
1598083200000|2020-08-22 08:00:00|28.39|28.03|28.22|27.86|28.44|28.08|28.22|27.86|582
1598086800000|2020-08-22 09:00:00|28.23|27.87|28.28|27.92|28.28|27.92|28.15|27.79|352
1598090400000|2020-08-22 10:00:00|28.27|27.91|28.23|27.87|28.37|28.01|28.17|27.81|473
1598094000000|2020-08-22 11:00:00|28.22|27.86|28.09|27.73|28.22|27.86|28.01|27.65|422
1598097600000|2020-08-22 12:00:00|28.1|27.74|28.25|27.89|28.37|28.01|28.09|27.73|471
1598101200000|2020-08-22 13:00:00|28.26|27.9|28.2|27.84|28.31|27.95|28.11|27.75|497
1598104800000|2020-08-22 14:00:00|28.19|27.83|28.21|27.85|28.3|27.94|28.06|27.7|419
1598108400000|2020-08-22 15:00:00|28.22|27.86|28.14|27.78|28.3|27.94|28.13|27.77|413
1598112000000|2020-08-22 16:00:00|28.15|27.79|28.17|27.81|28.19|27.83|28.08|27.72|563
1598115600000|2020-08-22 17:00:00|28.18|27.82|28.24|27.88|28.29|27.93|28.15|27.79|328
1598119200000|2020-08-22 18:00:00|28.25|27.89|28.32|27.96|28.34|27.98|28.24|27.88|202
1598122800000|2020-08-22 19:00:00|28.33|27.97|28.27|27.91|28.33|27.97|28.23|27.87|193
1598126400000|2020-08-22 20:00:00|28.28|27.92|28.33|27.97|28.33|27.97|28.18|27.82|248
1598130000000|2020-08-22 21:00:00|28.32|27.96|28.63|28.27|28.69|28.33|28.28|27.92|361
1598133600000|2020-08-22 22:00:00|28.64|28.28|28.62|28.26|28.67|28.31|28.51|28.15|459
1598137200000|2020-08-22 23:00:00|28.59|28.23|28.8|28.44|28.86|28.5|28.59|28.23|408
1598140800000|2020-08-23 00:00:00|28.79|28.43|28.66|28.3|28.99|28.63|28.61|28.25|709
1598144400000|2020-08-23 01:00:00|28.67|28.31|28.57|28.21|28.67|28.31|28.52|28.16|382
1598148000000|2020-08-23 02:00:00|28.56|28.2|28.56|28.2|28.6|28.24|28.43|28.07|403
1598151600000|2020-08-23 03:00:00|28.55|28.19|28.42|28.06|28.58|28.22|28.36|28|338
1598155200000|2020-08-23 04:00:00|28.41|28.05|28.38|28.02|28.44|28.08|28.33|27.97|320
1598158800000|2020-08-23 05:00:00|28.37|28.01|28.27|27.91|28.37|28.01|28.19|27.83|316
1598162400000|2020-08-23 06:00:00|28.26|27.9|28.48|28.12|28.49|28.13|28.24|27.88|331
1598166000000|2020-08-23 07:00:00|28.47|28.11|28.48|28.12|28.5|28.14|28.29|27.93|251
1598169600000|2020-08-23 08:00:00|28.49|28.13|28.36|28|28.49|28.13|28.3|27.94|251
1598173200000|2020-08-23 09:00:00|28.35|27.99|28.39|28.03|28.44|28.08|28.3|27.94|247
1598176800000|2020-08-23 10:00:00|28.4|28.04|28.15|27.79|28.42|28.06|28.13|27.77|322
1598180400000|2020-08-23 11:00:00|28.16|27.8|28.04|27.68|28.2|27.84|27.95|27.59|503
1598184000000|2020-08-23 12:00:00|28.03|27.67|28.21|27.85|28.21|27.85|28.03|27.67|519
1598187600000|2020-08-23 13:00:00|28.2|27.84|28.39|28.03|28.55|28.19|28.17|27.81|551
1598191200000|2020-08-23 14:00:00|28.38|28.02|28.43|28.07|28.49|28.13|28.35|27.99|351
1598194800000|2020-08-23 15:00:00|28.42|28.06|28.56|28.2|28.58|28.22|28.42|28.06|412
1598198400000|2020-08-23 16:00:00|28.55|28.19|28.46|28.1|28.59|28.23|28.4|28.04|336
1598202000000|2020-08-23 17:00:00|28.47|28.11|28.48|28.12|28.53|28.17|28.42|28.06|333
1598205600000|2020-08-23 18:00:00|28.47|28.11|28.66|28.3|28.8|28.44|28.43|28.07|339
1598209200000|2020-08-23 19:00:00|28.67|28.31|28.91|28.55|28.93|28.57|28.67|28.31|386
1598212800000|2020-08-23 20:00:00|28.92|28.56|28.75|28.39|28.93|28.57|28.72|28.36|437
1598216400000|2020-08-23 21:00:00|28.76|28.4|28.8|28.44|28.8|28.44|28.67|28.31|263
1598220000000|2020-08-23 22:00:00|28.81|28.45|28.66|28.3|28.82|28.46|28.65|28.29|263
1598223600000|2020-08-23 23:00:00|28.65|28.29|28.67|28.31|28.83|28.47|28.65|28.29|288
1598227200000|2020-08-24 00:00:00|28.68|28.32|28.55|28.19|28.69|28.33|28.45|28.09|555
1598230800000|2020-08-24 01:00:00|28.54|28.18|28.57|28.21|28.57|28.21|28.42|28.06|297
1598234400000|2020-08-24 02:00:00|28.56|28.2|28.75|28.39|28.78|28.42|28.55|28.19|380
1598238000000|2020-08-24 03:00:00|28.74|28.38|28.76|28.4|28.79|28.43|28.68|28.32|295
1598241600000|2020-08-24 04:00:00|28.75|28.39|28.77|28.41|28.77|28.41|28.66|28.3|201
1598245200000|2020-08-24 05:00:00|28.78|28.42|28.72|28.36|28.79|28.43|28.68|28.32|203
1598248800000|2020-08-24 06:00:00|28.71|28.35|28.97|28.61|28.97|28.61|28.65|28.29|327
1598252400000|2020-08-24 07:00:00|28.96|28.6|29.06|28.7|29.07|28.71|28.94|28.58|275
1598256000000|2020-08-24 08:00:00|29.07|28.71|29.07|28.71|29.12|28.76|28.98|28.62|365
1598259600000|2020-08-24 09:00:00|29.08|28.72|29.03|28.67|29.09|28.73|28.94|28.58|249
1598263200000|2020-08-24 10:00:00|29.04|28.68|29.19|28.83|29.19|28.83|29.03|28.67|219
1598266800000|2020-08-24 11:00:00|29.2|28.84|29.24|28.88|29.38|29.02|29.18|28.82|403
1598270400000|2020-08-24 12:00:00|29.23|28.87|29.1|28.74|29.36|29|29.1|28.74|369
1598274000000|2020-08-24 13:00:00|29.11|28.75|29.1|28.74|29.19|28.83|29.06|28.7|453
1598277600000|2020-08-24 14:00:00|29.09|28.73|28.83|28.47|29.16|28.8|28.83|28.47|505
1598281200000|2020-08-24 15:00:00|28.86|28.5|29.04|28.68|29.04|28.68|28.85|28.49|401
1598284800000|2020-08-24 16:00:00|29.03|28.67|29.03|28.67|29.14|28.78|28.92|28.56|550
1598288400000|2020-08-24 17:00:00|29.04|28.68|29|28.64|29.05|28.69|28.94|28.58|252
1598292000000|2020-08-24 18:00:00|28.99|28.63|28.88|28.52|29|28.64|28.82|28.46|358
1598295600000|2020-08-24 19:00:00|28.87|28.51|28.99|28.63|29.03|28.67|28.76|28.4|346
1598299200000|2020-08-24 20:00:00|29|28.64|28.92|28.56|29.02|28.66|28.87|28.51|265
1598302800000|2020-08-24 21:00:00|28.91|28.55|29.07|28.71|29.09|28.73|28.88|28.52|207
1598306400000|2020-08-24 22:00:00|29.08|28.72|29.07|28.71|29.11|28.75|29.02|28.66|226
1598310000000|2020-08-24 23:00:00|29.06|28.7|29.05|28.69|29.18|28.82|29.04|28.68|252
1598313600000|2020-08-25 00:00:00|29.04|28.68|28.98|28.62|29.15|28.79|28.95|28.59|489
1598317200000|2020-08-25 01:00:00|28.97|28.61|29|28.64|29.05|28.69|28.97|28.61|269
1598320800000|2020-08-25 02:00:00|28.99|28.63|28.78|28.42|29|28.64|28.73|28.37|401
1598324400000|2020-08-25 03:00:00|28.77|28.41|28.83|28.47|28.86|28.5|28.73|28.37|459
1598328000000|2020-08-25 04:00:00|28.82|28.46|28.84|28.48|28.86|28.5|28.73|28.37|350
1598331600000|2020-08-25 05:00:00|28.83|28.47|28.85|28.49|28.94|28.58|28.82|28.46|323
1598335200000|2020-08-25 06:00:00|28.84|28.48|28.65|28.29|28.85|28.49|28.57|28.21|461
1598338800000|2020-08-25 07:00:00|28.66|28.3|28.61|28.25|28.66|28.3|28.45|28.09|539
1598342400000|2020-08-25 08:00:00|28.6|28.24|28.58|28.22|28.6|28.24|28.39|28.03|587
1598346000000|2020-08-25 09:00:00|28.57|28.21|28.7|28.34|28.7|28.34|28.56|28.2|326
1598349600000|2020-08-25 10:00:00|28.69|28.33|28.78|28.42|28.79|28.43|28.65|28.29|206
1598353200000|2020-08-25 11:00:00|28.79|28.43|28.76|28.4|28.83|28.47|28.72|28.36|288
1598356800000|2020-08-25 12:00:00|28.75|28.39|28.35|27.99|28.75|28.39|28.34|27.98|812
1598360400000|2020-08-25 13:00:00|28.34|27.98|28.18|27.82|28.49|28.13|28.07|27.71|684
1598364000000|2020-08-25 14:00:00|28.17|27.81|27.92|27.56|28.17|27.81|27.74|27.38|1036
1598367600000|2020-08-25 15:00:00|27.91|27.55|28.04|27.68|28.07|27.71|27.75|27.39|597
1598371200000|2020-08-25 16:00:00|28.03|27.67|27.57|27.21|28.1|27.74|27.48|27.12|783
1598374800000|2020-08-25 17:00:00|27.58|27.22|27.5|27.14|27.67|27.31|27.35|26.99|1167
1598378400000|2020-08-25 18:00:00|27.49|27.13|27.69|27.33|27.7|27.34|27.21|26.85|1103
1598382000000|2020-08-25 19:00:00|27.68|27.32|27.65|27.29|27.75|27.39|27.55|27.19|695
1598385600000|2020-08-25 20:00:00|27.64|27.28|27.56|27.2|27.85|27.49|27.52|27.16|708
1598389200000|2020-08-25 21:00:00|27.57|27.21|27.76|27.4|27.82|27.46|27.56|27.2|218
1598392800000|2020-08-25 22:00:00|27.75|27.39|27.92|27.56|27.96|27.6|27.74|27.38|396
1598396400000|2020-08-25 23:00:00|27.93|27.57|27.84|27.48|28.02|27.66|27.82|27.46|393
1598400000000|2020-08-26 00:00:00|27.83|27.47|27.67|27.31|27.83|27.47|27.62|27.26|665
1598403600000|2020-08-26 01:00:00|27.66|27.3|27.82|27.46|27.88|27.52|27.66|27.3|612
1598407200000|2020-08-26 02:00:00|27.83|27.47|28|27.64|28|27.64|27.82|27.46|528
1598410800000|2020-08-26 03:00:00|28.01|27.65|27.92|27.56|28.03|27.67|27.81|27.45|408
1598414400000|2020-08-26 04:00:00|27.93|27.57|27.86|27.5|28.03|27.67|27.84|27.48|442
1598418000000|2020-08-26 05:00:00|27.87|27.51|28.02|27.66|28.14|27.78|27.87|27.51|307
1598421600000|2020-08-26 06:00:00|28.03|27.67|27.79|27.43|28.06|27.7|27.78|27.42|544
1598425200000|2020-08-26 07:00:00|27.8|27.44|27.78|27.42|27.88|27.52|27.74|27.38|365
1598428800000|2020-08-26 08:00:00|27.79|27.43|27.8|27.44|27.84|27.48|27.7|27.34|275
1598432400000|2020-08-26 09:00:00|27.79|27.43|27.89|27.53|27.96|27.6|27.79|27.43|308
1598436000000|2020-08-26 10:00:00|27.88|27.52|27.92|27.56|28.06|27.7|27.88|27.52|174
1598439600000|2020-08-26 11:00:00|27.93|27.57|27.9|27.54|28.03|27.67|27.87|27.51|140
1598443200000|2020-08-26 12:00:00|27.91|27.55|27.73|27.37|28.06|27.7|27.64|27.28|468
1598446800000|2020-08-26 13:00:00|27.72|27.36|27.92|27.56|27.95|27.59|27.59|27.23|609
1598450400000|2020-08-26 14:00:00|27.93|27.57|28.04|27.68|28.14|27.78|27.92|27.56|643
1598454000000|2020-08-26 15:00:00|28.06|27.7|28.05|27.69|28.11|27.75|27.97|27.61|291
1598457600000|2020-08-26 16:00:00|28.06|27.7|28|27.64|28.27|27.91|28|27.64|774
1598461200000|2020-08-26 17:00:00|28.01|27.65|27.9|27.54|28.03|27.67|27.84|27.48|689
1598464800000|2020-08-26 18:00:00|27.91|27.55|27.9|27.54|27.97|27.61|27.87|27.51|429
1598468400000|2020-08-26 19:00:00|27.91|27.55|27.93|27.57|27.99|27.63|27.9|27.54|386
1598472000000|2020-08-26 20:00:00|27.92|27.56|28.02|27.66|28.02|27.66|27.91|27.55|290
1598475600000|2020-08-26 21:00:00|28.01|27.65|28.03|27.67|28.09|27.73|27.98|27.62|182
1598479200000|2020-08-26 22:00:00|28.02|27.66|27.92|27.56|28.03|27.67|27.88|27.52|394
1598482800000|2020-08-26 23:00:00|27.93|27.57|27.84|27.48|27.99|27.63|27.81|27.45|468
1598486400000|2020-08-27 00:00:00|27.83|27.47|28.01|27.65|28.02|27.66|27.83|27.47|335
1598490000000|2020-08-27 01:00:00|28.02|27.66|27.83|27.47|28.02|27.66|27.82|27.46|396
1598493600000|2020-08-27 02:00:00|27.82|27.46|27.69|27.33|27.82|27.46|27.67|27.31|373
1598497200000|2020-08-27 03:00:00|27.68|27.32|27.72|27.36|27.83|27.47|27.68|27.32|399
1598500800000|2020-08-27 04:00:00|27.73|27.37|27.66|27.3|27.78|27.42|27.65|27.29|267
1598504400000|2020-08-27 05:00:00|27.65|27.29|27.58|27.22|27.7|27.34|27.5|27.14|308
1598508000000|2020-08-27 06:00:00|27.57|27.21|27.62|27.26|27.69|27.33|27.52|27.16|310
1598511600000|2020-08-27 07:00:00|27.61|27.25|27.73|27.37|27.73|27.37|27.61|27.25|163
1598515200000|2020-08-27 08:00:00|27.72|27.36|27.55|27.19|27.73|27.37|27.53|27.17|256
1598518800000|2020-08-27 09:00:00|27.56|27.2|27.66|27.3|27.71|27.35|27.53|27.17|240
1598522400000|2020-08-27 10:00:00|27.67|27.31|27.52|27.16|27.71|27.35|27.5|27.14|311
1598526000000|2020-08-27 11:00:00|27.51|27.15|27.08|26.72|27.52|27.16|27.08|26.72|511
1598529600000|2020-08-27 12:00:00|27.07|26.71|27.04|26.68|27.2|26.84|26.74|26.38|872
1598533200000|2020-08-27 13:00:00|27.05|26.69|27.2|26.84|27.8|27.44|27|26.64|1207
1598536800000|2020-08-27 14:00:00|27.19|26.83|26.52|26.16|27.25|26.89|26.44|26.08|1262
1598540400000|2020-08-27 15:00:00|26.51|26.15|26.61|26.25|26.67|26.31|26.49|26.13|510
1598544000000|2020-08-27 16:00:00|26.6|26.24|26.21|25.85|26.8|26.44|26.13|25.77|824
1598547600000|2020-08-27 17:00:00|26.22|25.86|26.02|25.66|26.22|25.86|25.66|25.3|1565
1598551200000|2020-08-27 18:00:00|26.01|25.65|26.36|26|26.39|26.03|25.97|25.61|721
1598554800000|2020-08-27 19:00:00|26.35|25.99|26.29|25.93|26.42|26.06|26.27|25.91|309
1598558400000|2020-08-27 20:00:00|26.28|25.92|26.36|26|26.52|26.16|26.22|25.86|476
1598562000000|2020-08-27 21:00:00|26.35|25.99|26.57|26.21|26.61|26.25|26.33|25.97|273
1598565600000|2020-08-27 22:00:00|26.58|26.22|26.34|25.98|26.63|26.27|26.32|25.96|553
1598569200000|2020-08-27 23:00:00|26.35|25.99|26.65|26.29|26.68|26.32|26.35|25.99|338
1598572800000|2020-08-28 00:00:00|26.66|26.3|26.45|26.09|26.69|26.33|26.19|25.83|471
1598576400000|2020-08-28 01:00:00|26.46|26.1|26.61|26.25|26.63|26.27|26.37|26.01|471
1598580000000|2020-08-28 02:00:00|26.62|26.26|26.79|26.43|26.96|26.6|26.59|26.23|685
1598583600000|2020-08-28 03:00:00|26.8|26.44|26.85|26.49|26.9|26.54|26.72|26.36|352
1598587200000|2020-08-28 04:00:00|26.86|26.5|26.83|26.47|26.87|26.51|26.71|26.35|253
1598590800000|2020-08-28 05:00:00|26.84|26.48|26.82|26.46|26.86|26.5|26.68|26.32|354
1598594400000|2020-08-28 06:00:00|26.83|26.47|26.89|26.53|26.92|26.56|26.74|26.38|370
1598598000000|2020-08-28 07:00:00|26.88|26.52|26.82|26.46|26.89|26.53|26.78|26.42|594
1598601600000|2020-08-28 08:00:00|26.83|26.47|26.66|26.3|26.83|26.47|26.63|26.27|555
1598605200000|2020-08-28 09:00:00|26.67|26.31|26.98|26.62|27.02|26.66|26.67|26.31|362
1598608800000|2020-08-28 10:00:00|26.99|26.63|27.02|26.66|27.03|26.67|26.9|26.54|356
1598612400000|2020-08-28 11:00:00|27.01|26.65|27.15|26.79|27.15|26.79|26.98|26.62|391
1598616000000|2020-08-28 12:00:00|27.16|26.8|26.99|26.63|27.17|26.81|26.92|26.56|336
1598619600000|2020-08-28 13:00:00|26.98|26.62|27|26.64|27.04|26.68|26.87|26.51|296
1598623200000|2020-08-28 14:00:00|26.99|26.63|27.14|26.78|27.25|26.89|26.93|26.57|519
1598626800000|2020-08-28 15:00:00|27.15|26.79|27.35|26.99|27.36|27|27.14|26.78|389
1598630400000|2020-08-28 16:00:00|27.36|27|27.35|26.99|27.42|27.06|27.26|26.9|463
1598634000000|2020-08-28 17:00:00|27.36|27|27.2|26.84|27.41|27.05|27.17|26.81|337
1598637600000|2020-08-28 18:00:00|27.21|26.85|27.35|26.99|27.35|26.99|27.2|26.84|174
1598641200000|2020-08-28 19:00:00|27.34|26.98|27.4|27.04|27.51|27.15|27.33|26.97|183
1598644800000|2020-08-28 20:00:00|27.39|27.03|27.3|26.94|27.41|27.05|27.29|26.93|130
1598684400000|2020-08-29 07:00:00|27.28|26.92|27.42|27.06|27.47|27.11|27.24|26.88|171
1598688000000|2020-08-29 08:00:00|27.43|27.07|27.67|27.31|27.68|27.32|27.36|27|222
1598691600000|2020-08-29 09:00:00|27.68|27.32|27.83|27.47|27.9|27.54|27.65|27.29|513
1598695200000|2020-08-29 10:00:00|27.84|27.48|27.54|27.18|27.86|27.5|27.48|27.12|389
1598698800000|2020-08-29 11:00:00|27.53|27.17|27.48|27.12|27.61|27.25|27.46|27.1|347
1598702400000|2020-08-29 12:00:00|27.47|27.11|27.46|27.1|27.62|27.26|27.42|27.06|221
1598706000000|2020-08-29 13:00:00|27.45|27.09|27.36|27|27.51|27.15|27.34|26.98|226
1598709600000|2020-08-29 14:00:00|27.37|27.01|27.6|27.24|27.6|27.24|27.36|27|231
1598713200000|2020-08-29 15:00:00|27.59|27.23|27.61|27.25|27.69|27.33|27.53|27.17|363
1598716800000|2020-08-29 16:00:00|27.62|27.26|27.67|27.31|27.74|27.38|27.56|27.2|445
1598720400000|2020-08-29 17:00:00|27.68|27.32|27.66|27.3|27.76|27.4|27.64|27.28|207
1598724000000|2020-08-29 18:00:00|27.65|27.29|27.68|27.32|27.72|27.36|27.64|27.28|239
1598727600000|2020-08-29 19:00:00|27.69|27.33|27.68|27.32|27.76|27.4|27.64|27.28|227
1598731200000|2020-08-29 20:00:00|27.69|27.33|27.81|27.45|27.83|27.47|27.66|27.3|181
1598734800000|2020-08-29 21:00:00|27.8|27.44|27.76|27.4|27.81|27.45|27.73|27.37|155
1598738400000|2020-08-29 22:00:00|27.77|27.41|27.65|27.29|27.77|27.41|27.65|27.29|136
1598742000000|2020-08-29 23:00:00|27.68|27.32|27.58|27.22|27.72|27.36|27.58|27.22|185
1598745600000|2020-08-30 00:00:00|27.6|27.24|27.65|27.29|27.68|27.32|27.59|27.23|228
1598749200000|2020-08-30 01:00:00|27.66|27.3|27.96|27.6|27.97|27.61|27.65|27.29|402
1598752800000|2020-08-30 02:00:00|27.95|27.59|27.95|27.59|27.96|27.6|27.88|27.52|237
1598756400000|2020-08-30 03:00:00|27.94|27.58|27.93|27.57|28.03|27.67|27.83|27.47|261
1598760000000|2020-08-30 04:00:00|27.94|27.58|27.83|27.47|27.96|27.6|27.82|27.46|220
1598763600000|2020-08-30 05:00:00|27.84|27.48|27.77|27.41|27.84|27.48|27.74|27.38|164
1598767200000|2020-08-30 06:00:00|27.76|27.4|27.75|27.39|27.82|27.46|27.74|27.38|189
1598770800000|2020-08-30 07:00:00|27.76|27.4|27.81|27.45|27.83|27.47|27.74|27.38|148
1598774400000|2020-08-30 08:00:00|27.82|27.46|27.64|27.28|27.87|27.51|27.61|27.25|284
1598778000000|2020-08-30 09:00:00|27.63|27.27|27.76|27.4|27.8|27.44|27.61|27.25|272
1598781600000|2020-08-30 10:00:00|27.75|27.39|27.75|27.39|27.87|27.51|27.73|27.37|376
1598785200000|2020-08-30 11:00:00|27.74|27.38|27.87|27.51|27.91|27.55|27.71|27.35|244
1598788800000|2020-08-30 12:00:00|27.86|27.5|28|27.64|28.01|27.65|27.79|27.43|380
1598792400000|2020-08-30 13:00:00|27.99|27.63|28.21|27.85|28.3|27.94|27.99|27.63|597
1598796000000|2020-08-30 14:00:00|28.22|27.86|28.29|27.93|28.39|28.03|28.1|27.74|341
1598799600000|2020-08-30 15:00:00|28.3|27.94|28.35|27.99|28.5|28.14|28.27|27.91|383
1598803200000|2020-08-30 16:00:00|28.36|28|28.46|28.1|28.54|28.18|28.28|27.92|480
1598806800000|2020-08-30 17:00:00|28.47|28.11|28.43|28.07|28.5|28.14|28.4|28.04|276
1598810400000|2020-08-30 18:00:00|28.42|28.06|28.47|28.11|28.47|28.11|28.35|27.99|192
1598814000000|2020-08-30 19:00:00|28.48|28.12|28.52|28.16|28.52|28.16|28.42|28.06|229
1598817600000|2020-08-30 20:00:00|28.53|28.17|28.46|28.1|28.58|28.22|28.42|28.06|266
1598821200000|2020-08-30 21:00:00|28.45|28.09|28.27|27.91|28.5|28.14|28.18|27.82|202
1598824800000|2020-08-30 22:00:00|28.26|27.9|28.37|28.01|28.4|28.04|28.22|27.86|296
1598828400000|2020-08-30 23:00:00|28.38|28.02|28.48|28.12|28.48|28.12|28.33|27.97|280
1598832000000|2020-08-31 00:00:00|28.49|28.13|28.57|28.21|28.64|28.28|28.48|28.12|366
1598835600000|2020-08-31 01:00:00|28.56|28.2|28.59|28.23|28.63|28.27|28.52|28.16|219
1598839200000|2020-08-31 02:00:00|28.58|28.22|28.5|28.14|28.6|28.24|28.5|28.14|177
1598842800000|2020-08-31 03:00:00|28.51|28.15|28.56|28.2|28.57|28.21|28.49|28.13|92
1598846400000|2020-08-31 04:00:00|28.57|28.21|28.49|28.13|28.63|28.27|28.49|28.13|196
1598850000000|2020-08-31 05:00:00|28.48|28.12|28.44|28.08|28.55|28.19|28.44|28.08|141
1598853600000|2020-08-31 06:00:00|28.45|28.09|28.43|28.07|28.46|28.1|28.39|28.03|113
1598857200000|2020-08-31 07:00:00|28.42|28.06|28.14|27.78|28.42|28.06|28.07|27.71|309
1598860800000|2020-08-31 08:00:00|28.13|27.77|28.04|27.68|28.17|27.81|27.99|27.63|261
1598864400000|2020-08-31 09:00:00|28.03|27.67|28.12|27.76|28.21|27.85|28.02|27.66|166
1598868000000|2020-08-31 10:00:00|28.1|27.74|28.17|27.81|28.21|27.85|28.06|27.7|157
1598871600000|2020-08-31 11:00:00|28.16|27.8|28.37|28.01|28.41|28.05|28.16|27.8|215
1598875200000|2020-08-31 12:00:00|28.38|28.02|28.36|28|28.38|28.02|28.22|27.86|290
1598878800000|2020-08-31 13:00:00|28.37|28.01|28.36|28|28.5|28.14|28.34|27.98|335
1598882400000|2020-08-31 14:00:00|28.35|27.99|28.24|27.88|28.36|28|28.14|27.78|252
1598886000000|2020-08-31 15:00:00|28.23|27.87|28.23|27.87|28.26|27.9|28.03|27.67|263
1598889600000|2020-08-31 16:00:00|28.24|27.88|28.44|28.08|28.46|28.1|28.24|27.88|410
1598893200000|2020-08-31 17:00:00|28.43|28.07|28.45|28.09|28.52|28.16|28.35|27.99|290
1598896800000|2020-08-31 18:00:00|28.44|28.08|28.44|28.08|28.52|28.16|28.36|28|247
1598900400000|2020-08-31 19:00:00|28.43|28.07|28.45|28.09|28.52|28.16|28.41|28.05|204
1598904000000|2020-08-31 20:00:00|28.44|28.08|28.21|27.85|28.45|28.09|28.13|27.77|568
1598907600000|2020-08-31 21:00:00|28.2|27.84|28.07|27.71|28.34|27.98|28.07|27.71|216
1598911200000|2020-08-31 22:00:00|28.06|27.7|28.31|27.95|28.4|28.04|28.06|27.7|232
1598914800000|2020-08-31 23:00:00|28.33|27.97|28.32|27.96|28.56|28.2|28.27|27.91|376
1598918400000|2020-09-01 00:00:00|28.31|27.95|28.06|27.7|28.33|27.97|27.8|27.44|708
1598922000000|2020-09-01 01:00:00|28.05|27.69|28.35|27.99|28.36|28|28.05|27.69|286
1598925600000|2020-09-01 02:00:00|28.36|28|28.36|28|28.4|28.04|28.26|27.9|281
1598929200000|2020-09-01 03:00:00|28.37|28.01|28.53|28.17|28.55|28.19|28.28|27.92|368
1598932800000|2020-09-01 04:00:00|28.54|28.18|28.52|28.16|28.55|28.19|28.37|28.01|346
1598936400000|2020-09-01 05:00:00|28.53|28.17|29.28|28.92|29.34|28.98|28.52|28.16|742
1598940000000|2020-09-01 06:00:00|29.29|28.93|29.62|29.26|29.68|29.32|29.15|28.79|863
1598943600000|2020-09-01 07:00:00|29.64|29.28|29.66|29.3|29.67|29.31|29.45|29.09|636
1598947200000|2020-09-01 08:00:00|29.67|29.31|29.42|29.06|29.73|29.37|29.33|28.97|697
1598950800000|2020-09-01 09:00:00|29.43|29.07|29.3|28.94|29.44|29.08|29.2|28.84|710
1598954400000|2020-09-01 10:00:00|29.31|28.95|29.51|29.15|29.51|29.15|29.26|28.9|596
1598958000000|2020-09-01 11:00:00|29.52|29.16|29.19|28.83|29.52|29.16|29.09|28.73|556
1598961600000|2020-09-01 12:00:00|29.18|28.82|29.23|28.87|29.26|28.9|29.07|28.71|459
1598965200000|2020-09-01 13:00:00|29.22|28.86|29.13|28.77|29.28|28.92|29.09|28.73|334
1598968800000|2020-09-01 14:00:00|29.14|28.78|29.43|29.07|29.43|29.07|28.87|28.51|565
1598972400000|2020-09-01 15:00:00|29.42|29.06|29.63|29.27|29.63|29.27|29.4|29.04|677
1598976000000|2020-09-01 16:00:00|29.64|29.28|29.62|29.26|29.69|29.33|29.44|29.08|668
1598979600000|2020-09-01 17:00:00|29.61|29.25|29.22|28.86|29.65|29.29|29.2|28.84|455
1598983200000|2020-09-01 18:00:00|29.23|28.87|29.39|29.03|29.4|29.04|29.23|28.87|314
1598986800000|2020-09-01 19:00:00|29.38|29.02|29.42|29.06|29.52|29.16|29.35|28.99|221
1598990400000|2020-09-01 20:00:00|29.43|29.07|29.6|29.24|29.63|29.27|29.4|29.04|242
1598994000000|2020-09-01 21:00:00|29.59|29.23|29.74|29.38|29.81|29.45|29.51|29.15|246
1598997600000|2020-09-01 22:00:00|29.73|29.37|29.88|29.52|30.1|29.74|29.73|29.37|1048
1599001200000|2020-09-01 23:00:00|29.87|29.51|29.72|29.36|30.02|29.66|29.58|29.22|854
1599004800000|2020-09-02 00:00:00|29.71|29.35|30.18|29.82|30.59|30.23|29.71|29.35|1150
1599008400000|2020-09-02 01:00:00|30.19|29.83|30.17|29.81|30.33|29.97|30.02|29.66|802
1599012000000|2020-09-02 02:00:00|30.14|29.78|30.04|29.68|30.24|29.88|29.96|29.6|507
1599015600000|2020-09-02 03:00:00|30.03|29.67|30.01|29.65|30.18|29.82|29.96|29.6|467
1599019200000|2020-09-02 04:00:00|30|29.64|30.22|29.86|30.3|29.94|29.99|29.63|392
1599022800000|2020-09-02 05:00:00|30.21|29.85|29.99|29.63|30.23|29.87|29.97|29.61|260
1599026400000|2020-09-02 06:00:00|29.98|29.62|29.69|29.33|30|29.64|29.57|29.21|820
1599030000000|2020-09-02 07:00:00|29.68|29.32|29.36|29|29.78|29.42|29.31|28.95|635
1599033600000|2020-09-02 08:00:00|29.37|29.01|29.4|29.04|29.46|29.1|29.19|28.83|614
1599037200000|2020-09-02 09:00:00|29.39|29.03|29.51|29.15|29.55|29.19|29.37|29.01|332
1599040800000|2020-09-02 10:00:00|29.52|29.16|28.83|28.47|29.53|29.17|28.71|28.35|1286
1599044400000|2020-09-02 11:00:00|28.82|28.46|28.03|27.67|28.83|28.47|26.58|26.22|2927
1599048000000|2020-09-02 12:00:00|28.02|27.66|28.02|27.66|28.2|27.84|27.77|27.41|1137
1599051600000|2020-09-02 13:00:00|28.01|27.65|27.56|27.2|28.08|27.72|27.4|27.04|954
1599055200000|2020-09-02 14:00:00|27.57|27.21|27.26|26.9|27.73|27.37|27.11|26.75|1136
1599058800000|2020-09-02 15:00:00|27.25|26.89|27.29|26.93|27.58|27.22|27.23|26.87|722
1599062400000|2020-09-02 16:00:00|27.28|26.92|27.25|26.89|27.4|27.04|26.91|26.55|981
1599066000000|2020-09-02 17:00:00|27.24|26.88|27.48|27.12|27.57|27.21|27.2|26.84|428
1599069600000|2020-09-02 18:00:00|27.49|27.13|27.56|27.2|27.73|27.37|27.38|27.02|512
1599073200000|2020-09-02 19:00:00|27.57|27.21|27.85|27.49|27.93|27.57|27.54|27.18|555
1599076800000|2020-09-02 20:00:00|27.84|27.48|27.77|27.41|27.85|27.49|27.57|27.21|377
1599080400000|2020-09-02 21:00:00|27.78|27.42|27.88|27.52|27.92|27.56|27.76|27.4|233
1599084000000|2020-09-02 22:00:00|27.87|27.51|27.91|27.55|28.01|27.65|27.75|27.39|298
1599087600000|2020-09-02 23:00:00|27.92|27.56|27.79|27.43|27.95|27.59|27.74|27.38|365
1599091200000|2020-09-03 00:00:00|27.78|27.42|27.65|27.29|27.82|27.46|27.55|27.19|639
1599094800000|2020-09-03 01:00:00|27.66|27.3|27.81|27.45|27.83|27.47|27.62|27.26|359
1599098400000|2020-09-03 02:00:00|27.82|27.46|27.7|27.34|27.84|27.48|27.62|27.26|234
1599102000000|2020-09-03 03:00:00|27.71|27.35|27.35|26.99|27.75|27.39|27.28|26.92|461
1599105600000|2020-09-03 04:00:00|27.36|27|27.15|26.79|27.48|27.12|27.09|26.73|446
1599109200000|2020-09-03 05:00:00|27.14|26.78|27.2|26.84|27.47|27.11|27.09|26.73|675
1599112800000|2020-09-03 06:00:00|27.21|26.85|26.98|26.62|27.36|27|26.94|26.58|774
1599116400000|2020-09-03 07:00:00|26.97|26.61|27.48|27.12|27.52|27.16|26.73|26.37|816
1599120000000|2020-09-03 08:00:00|27.49|27.13|27.48|27.12|27.61|27.25|27.33|26.97|538
1599123600000|2020-09-03 09:00:00|27.49|27.13|27.26|26.9|27.51|27.15|27.24|26.88|351
1599127200000|2020-09-03 10:00:00|27.25|26.89|27.02|26.66|27.33|26.97|26.92|26.56|647
1599130800000|2020-09-03 11:00:00|27.03|26.67|26.85|26.49|27.24|26.88|26.74|26.38|1012
1599134400000|2020-09-03 12:00:00|26.84|26.48|26.41|26.05|26.9|26.54|25.74|25.38|2575
1599138000000|2020-09-03 13:00:00|26.4|26.04|26.71|26.35|26.71|26.35|26.31|25.95|807
1599141600000|2020-09-03 14:00:00|26.7|26.34|26.53|26.17|26.7|26.34|26.38|26.02|492
1599145200000|2020-09-03 15:00:00|26.52|26.16|26.25|25.89|26.53|26.17|25.74|25.38|1611
1599148800000|2020-09-03 16:00:00|26.26|25.9|25.95|25.59|26.5|26.14|25.94|25.58|967
1599152400000|2020-09-03 17:00:00|25.96|25.6|26.13|25.77|26.33|25.97|25.88|25.52|1065
1599156000000|2020-09-03 18:00:00|26.14|25.78|25.99|25.63|26.26|25.9|25.84|25.48|1011
1599159600000|2020-09-03 19:00:00|26|25.64|26.46|26.1|26.48|26.12|25.87|25.51|691
1599163200000|2020-09-03 20:00:00|26.45|26.09|26.68|26.32|26.81|26.45|26.44|26.08|731
1599166800000|2020-09-03 21:00:00|26.67|26.31|26.47|26.11|26.74|26.38|26.43|26.07|491
1599170400000|2020-09-03 22:00:00|26.48|26.12|26.13|25.77|26.55|26.19|26.05|25.69|645
1599174000000|2020-09-03 23:00:00|26.14|25.78|24.64|24.28|26.18|25.82|24.07|23.71|2810
1599177600000|2020-09-04 00:00:00|24.63|24.27|25.15|24.79|25.34|24.98|24.26|23.9|2343
1599181200000|2020-09-04 01:00:00|25.14|24.78|25.02|24.66|25.33|24.97|24.98|24.62|1372
1599184800000|2020-09-04 02:00:00|25.03|24.67|25.07|24.71|25.11|24.75|24.71|24.35|1153
1599188400000|2020-09-04 03:00:00|25.06|24.7|25.11|24.75|25.24|24.88|24.99|24.63|573
1599192000000|2020-09-04 04:00:00|25.12|24.76|25.18|24.82|25.28|24.92|24.98|24.62|616
1599195600000|2020-09-04 05:00:00|25.17|24.81|25.16|24.8|25.23|24.87|24.94|24.58|529
1599199200000|2020-09-04 06:00:00|25.17|24.81|24.96|24.6|25.18|24.82|24.95|24.59|450
1599202800000|2020-09-04 07:00:00|24.95|24.59|25.13|24.77|25.17|24.81|24.62|24.26|944
1599206400000|2020-09-04 08:00:00|25.14|24.78|25.44|25.08|25.49|25.13|25.13|24.77|1051
1599210000000|2020-09-04 09:00:00|25.43|25.07|25.85|25.49|25.87|25.51|25.25|24.89|664
1599213600000|2020-09-04 10:00:00|25.84|25.48|26.21|25.85|26.76|26.4|25.77|25.41|1168
1599217200000|2020-09-04 11:00:00|26.2|25.84|25.93|25.57|26.24|25.88|25.6|25.24|1139
1599220800000|2020-09-04 12:00:00|25.92|25.56|25.94|25.58|26.04|25.68|25.69|25.33|680
1599224400000|2020-09-04 13:00:00|25.95|25.59|25.62|25.26|26.15|25.79|25.61|25.25|953
1599228000000|2020-09-04 14:00:00|25.61|25.25|25.27|24.91|25.77|25.41|24.3|23.94|2430
1599231600000|2020-09-04 15:00:00|25.28|24.92|25.27|24.91|25.32|24.96|24.78|24.42|1418
1599235200000|2020-09-04 16:00:00|25.25|24.89|25.33|24.97|25.55|25.19|24.94|24.58|835
1599238800000|2020-09-04 17:00:00|25.32|24.96|25.41|25.05|25.52|25.16|25.15|24.79|694
1599242400000|2020-09-04 18:00:00|25.4|25.04|25.61|25.25|25.61|25.25|25.18|24.82|723
1599246000000|2020-09-04 19:00:00|25.6|25.24|25.7|25.34|25.73|25.37|25.38|25.02|659
1599249600000|2020-09-04 20:00:00|25.69|25.33|25.84|25.48|25.87|25.51|25.69|25.33|483
1599289200000|2020-09-05 07:00:00|25.53|25.17|25.46|25.1|25.64|25.28|25.29|24.93|511
1599292800000|2020-09-05 08:00:00|25.45|25.09|25.15|24.79|25.45|25.09|25.15|24.79|510
1599296400000|2020-09-05 09:00:00|25.14|24.78|24.95|24.59|25.28|24.92|24.91|24.55|1035
1599300000000|2020-09-05 10:00:00|24.96|24.6|24.84|24.48|25.1|24.74|24.83|24.47|974
1599303600000|2020-09-05 11:00:00|24.83|24.47|24.77|24.41|24.93|24.57|24.44|24.08|1314
1599307200000|2020-09-05 12:00:00|24.76|24.4|24.03|23.67|24.9|24.54|24.02|23.66|2352
1599310800000|2020-09-05 13:00:00|24.02|23.66|25.04|24.68|25.04|24.68|24|23.64|1434
1599314400000|2020-09-05 14:00:00|25.05|24.69|25.06|24.7|25.16|24.8|24.77|24.41|971
1599318000000|2020-09-05 15:00:00|25.07|24.71|24.87|24.51|25.07|24.71|24.79|24.43|753
1599321600000|2020-09-05 16:00:00|24.86|24.5|24.67|24.31|24.99|24.63|24.03|23.67|1319
1599325200000|2020-09-05 17:00:00|24.68|24.32|24.32|23.96|24.75|24.39|24.15|23.79|1341
1599328800000|2020-09-05 18:00:00|24.33|23.97|24.15|23.79|24.46|24.1|23.44|23.08|1967
1599332400000|2020-09-05 19:00:00|24.16|23.8|23.65|23.29|24.3|23.94|23.33|22.97|2431
1599336000000|2020-09-05 20:00:00|23.66|23.3|23.97|23.61|24.11|23.75|23.47|23.11|1022
1599339600000|2020-09-05 21:00:00|23.98|23.62|23.81|23.45|24.03|23.67|23.76|23.4|653
1599343200000|2020-09-05 22:00:00|23.82|23.46|23.37|23.01|23.89|23.53|23.36|23|804
1599346800000|2020-09-05 23:00:00|23.36|23|23.93|23.57|23.93|23.57|23.35|22.99|703
1599350400000|2020-09-06 00:00:00|23.94|23.58|23.85|23.49|24.08|23.72|23.65|23.29|750
1599354000000|2020-09-06 01:00:00|23.84|23.48|23.76|23.4|23.9|23.54|23.61|23.25|683
1599357600000|2020-09-06 02:00:00|23.77|23.41|23.7|23.34|23.86|23.5|23.54|23.18|579
1599361200000|2020-09-06 03:00:00|23.71|23.35|23.56|23.2|23.77|23.41|23.54|23.18|461
1599364800000|2020-09-06 04:00:00|23.57|23.21|23.43|23.07|23.79|23.43|23.33|22.97|622
1599368400000|2020-09-06 05:00:00|23.44|23.08|23.5|23.14|23.55|23.19|23.29|22.93|668
1599372000000|2020-09-06 06:00:00|23.51|23.15|23.54|23.18|23.55|23.19|23.15|22.79|539
1599375600000|2020-09-06 07:00:00|23.55|23.19|23.87|23.51|23.98|23.62|23.35|22.99|622
1599379200000|2020-09-06 08:00:00|23.86|23.5|24.09|23.73|24.24|23.88|23.82|23.46|743
1599382800000|2020-09-06 09:00:00|24.1|23.74|24.14|23.78|24.28|23.92|23.96|23.6|820
1599386400000|2020-09-06 10:00:00|24.15|23.79|24.2|23.84|24.24|23.88|23.95|23.59|477
1599390000000|2020-09-06 11:00:00|24.19|23.83|24.23|23.87|24.28|23.92|24.06|23.7|543
1599393600000|2020-09-06 12:00:00|24.22|23.86|24.24|23.88|24.54|24.18|24.15|23.79|650
1599397200000|2020-09-06 13:00:00|24.25|23.89|24.14|23.78|24.25|23.89|23.98|23.62|489
1599400800000|2020-09-06 14:00:00|24.13|23.77|24.18|23.82|24.37|24.01|23.92|23.56|585
1599404400000|2020-09-06 15:00:00|24.19|23.83|23.91|23.55|24.26|23.9|23.65|23.29|730
1599408000000|2020-09-06 16:00:00|23.92|23.56|24.14|23.78|24.18|23.82|23.79|23.43|776
1599411600000|2020-09-06 17:00:00|24.13|23.77|23.94|23.58|24.2|23.84|23.91|23.55|460
1599415200000|2020-09-06 18:00:00|23.93|23.57|24.15|23.79|24.15|23.79|23.76|23.4|524
1599418800000|2020-09-06 19:00:00|24.14|23.78|24.34|23.98|24.43|24.07|24.08|23.72|557
1599422400000|2020-09-06 20:00:00|24.35|23.99|24.3|23.94|24.48|24.12|24.23|23.87|497
1599426000000|2020-09-06 21:00:00|24.29|23.93|24.44|24.08|24.51|24.15|24.28|23.92|286
1599429600000|2020-09-06 22:00:00|24.45|24.09|24.15|23.79|24.49|24.13|24.04|23.68|800
1599433200000|2020-09-06 23:00:00|24.14|23.78|24.18|23.82|24.3|23.94|24.07|23.71|533
1599436800000|2020-09-07 00:00:00|24.17|23.81|24.37|24.01|24.47|24.11|24.16|23.8|508
1599440400000|2020-09-07 01:00:00|24.36|24|24.46|24.1|24.46|24.1|24.28|23.92|369
1599444000000|2020-09-07 02:00:00|24.45|24.09|24.1|23.74|24.45|24.09|24.05|23.69|502
1599447600000|2020-09-07 03:00:00|24.09|23.73|24.06|23.7|24.18|23.82|23.91|23.55|568
1599451200000|2020-09-07 04:00:00|24.05|23.69|23.94|23.58|24.15|23.79|23.92|23.56|452
1599454800000|2020-09-07 05:00:00|23.93|23.57|23.68|23.32|23.99|23.63|23.68|23.32|641
1599458400000|2020-09-07 06:00:00|23.69|23.33|23.69|23.33|23.89|23.53|23.61|23.25|617
1599462000000|2020-09-07 07:00:00|23.68|23.32|23.79|23.43|23.97|23.61|23.63|23.27|572
1599465600000|2020-09-07 08:00:00|23.78|23.42|23.89|23.53|24.05|23.69|23.75|23.39|471
1599469200000|2020-09-07 09:00:00|23.9|23.54|23.83|23.47|24.02|23.66|23.79|23.43|458
1599472800000|2020-09-07 10:00:00|23.82|23.46|23.67|23.31|23.89|23.53|23.63|23.27|674
1599476400000|2020-09-07 11:00:00|23.66|23.3|23.65|23.29|23.82|23.46|23.4|23.04|1168
1599480000000|2020-09-07 12:00:00|23.66|23.3|23.36|23|23.72|23.36|23.17|22.81|1194
1599483600000|2020-09-07 13:00:00|23.35|22.99|23.61|23.25|23.71|23.35|23.22|22.86|1029
1599487200000|2020-09-07 14:00:00|23.62|23.26|23.5|23.14|23.68|23.32|23.42|23.06|585
1599490800000|2020-09-07 15:00:00|23.49|23.13|23.88|23.52|23.96|23.6|23.41|23.05|703
1599494400000|2020-09-07 16:00:00|23.89|23.53|23.97|23.61|24.11|23.75|23.86|23.5|680
1599498000000|2020-09-07 17:00:00|23.98|23.62|24.16|23.8|24.28|23.92|23.9|23.54|499
1599501600000|2020-09-07 18:00:00|24.15|23.79|24.02|23.66|24.2|23.84|23.97|23.61|417
1599505200000|2020-09-07 19:00:00|24.03|23.67|23.95|23.59|24.18|23.82|23.85|23.49|453
1599508800000|2020-09-07 20:00:00|23.94|23.58|24.08|23.72|24.16|23.8|23.82|23.46|440
1599512400000|2020-09-07 21:00:00|24.09|23.73|24.06|23.7|24.2|23.84|24.04|23.68|205
1599516000000|2020-09-07 22:00:00|24.07|23.71|24.45|24.09|24.47|24.11|24.07|23.71|714
1599519600000|2020-09-07 23:00:00|24.46|24.1|24.39|24.03|24.47|24.11|24.33|23.97|414
1599523200000|2020-09-08 00:00:00|24.4|24.04|24.24|23.88|24.5|24.14|24.24|23.88|553
1599526800000|2020-09-08 01:00:00|24.23|23.87|24.31|23.95|24.39|24.03|24.23|23.87|250
1599530400000|2020-09-08 02:00:00|24.32|23.96|24.44|24.08|24.46|24.1|24.31|23.95|201
1599534000000|2020-09-08 03:00:00|24.45|24.09|24.29|23.93|24.55|24.19|24.26|23.9|340
1599537600000|2020-09-08 04:00:00|24.28|23.92|24.23|23.87|24.37|24.01|24.16|23.8|269
1599541200000|2020-09-08 05:00:00|24.24|23.88|24.21|23.85|24.31|23.95|24.2|23.84|341
1599544800000|2020-09-08 06:00:00|24.2|23.84|24.32|23.96|24.36|24|24.03|23.67|307
1599548400000|2020-09-08 07:00:00|24.33|23.97|24.17|23.81|24.35|23.99|24.16|23.8|353
1599552000000|2020-09-08 08:00:00|24.16|23.8|24.01|23.65|24.33|23.97|23.93|23.57|516
1599555600000|2020-09-08 09:00:00|24|23.64|23.69|23.33|24.07|23.71|23.69|23.33|472
1599559200000|2020-09-08 10:00:00|23.68|23.32|23.75|23.39|23.84|23.48|23.57|23.21|661
1599562800000|2020-09-08 11:00:00|23.74|23.38|23.52|23.16|23.79|23.43|23.38|23.02|468
1599566400000|2020-09-08 12:00:00|23.51|23.15|23.66|23.3|23.66|23.3|23.36|23|640
1599570000000|2020-09-08 13:00:00|23.65|23.29|23.55|23.19|23.71|23.35|23.35|22.99|913
1599573600000|2020-09-08 14:00:00|23.56|23.2|23.88|23.52|23.96|23.6|23.51|23.15|799
1599577200000|2020-09-08 15:00:00|23.87|23.51|23.9|23.54|23.92|23.56|23.74|23.38|433
1599580800000|2020-09-08 16:00:00|23.91|23.55|24.02|23.66|24.08|23.72|23.83|23.47|403
1599584400000|2020-09-08 17:00:00|24.03|23.67|24.1|23.74|24.12|23.76|23.88|23.52|332
1599588000000|2020-09-08 18:00:00|24.11|23.75|23.64|23.28|24.12|23.76|23.49|23.13|735
1599591600000|2020-09-08 19:00:00|23.63|23.27|23.59|23.23|23.73|23.37|23.52|23.16|599
1599595200000|2020-09-08 20:00:00|23.6|23.24|23.66|23.3|23.79|23.43|23.59|23.23|435
1599598800000|2020-09-08 21:00:00|23.65|23.29|23.86|23.5|23.95|23.59|23.53|23.17|387
1599602400000|2020-09-08 22:00:00|23.87|23.51|23.83|23.47|23.89|23.53|23.32|22.96|1401
1599606000000|2020-09-08 23:00:00|23.82|23.46|23.84|23.48|23.9|23.54|23.7|23.34|512
1599609600000|2020-09-09 00:00:00|23.85|23.49|23.77|23.41|23.93|23.57|23.72|23.36|367
1599613200000|2020-09-09 01:00:00|23.78|23.42|23.77|23.41|23.84|23.48|23.69|23.33|350
1599616800000|2020-09-09 02:00:00|23.78|23.42|23.53|23.17|23.79|23.43|23.5|23.14|450
1599620400000|2020-09-09 03:00:00|23.54|23.18|23.66|23.3|23.66|23.3|23.52|23.16|253
1599624000000|2020-09-09 04:00:00|23.67|23.31|23.85|23.49|23.94|23.58|23.62|23.26|283
1599627600000|2020-09-09 05:00:00|23.86|23.5|23.93|23.57|24.01|23.65|23.83|23.47|440
1599631200000|2020-09-09 06:00:00|23.94|23.58|23.98|23.62|24.04|23.68|23.83|23.47|355
1599634800000|2020-09-09 07:00:00|23.99|23.63|24.12|23.76|24.14|23.78|23.98|23.62|367
1599638400000|2020-09-09 08:00:00|24.13|23.77|23.97|23.61|24.18|23.82|23.93|23.57|317
1599642000000|2020-09-09 09:00:00|23.96|23.6|24.09|23.73|24.14|23.78|23.95|23.59|322
1599645600000|2020-09-09 10:00:00|24.1|23.74|24.04|23.68|24.12|23.76|23.96|23.6|240
1599649200000|2020-09-09 11:00:00|24.03|23.67|24.17|23.81|24.27|23.91|24.03|23.67|396
1599652800000|2020-09-09 12:00:00|24.16|23.8|24.09|23.73|24.26|23.9|23.99|23.63|375
1599656400000|2020-09-09 13:00:00|24.1|23.74|24.07|23.71|24.28|23.92|24.06|23.7|390
1599660000000|2020-09-09 14:00:00|24.09|23.73|24.15|23.79|24.21|23.85|24.04|23.68|275
1599663600000|2020-09-09 15:00:00|24.16|23.8|24.33|23.97|24.38|24.02|24.16|23.8|259
1599667200000|2020-09-09 16:00:00|24.32|23.96|24.22|23.86|24.36|24|24.12|23.76|323
1599670800000|2020-09-09 17:00:00|24.21|23.85|24.3|23.94|24.32|23.96|24.14|23.78|231
1599674400000|2020-09-09 18:00:00|24.31|23.95|24.46|24.1|24.48|24.12|24.26|23.9|233
1599678000000|2020-09-09 19:00:00|24.47|24.11|24.28|23.92|24.47|24.11|24.27|23.91|232
1599681600000|2020-09-09 20:00:00|24.27|23.91|24.22|23.86|24.38|24.02|24.2|23.84|222
1599685200000|2020-09-09 21:00:00|24.23|23.87|24.21|23.85|24.34|23.98|24.19|23.83|170
1599688800000|2020-09-09 22:00:00|24.2|23.84|24.23|23.87|24.27|23.91|24.19|23.83|196
1599692400000|2020-09-09 23:00:00|24.24|23.88|24.1|23.74|24.25|23.89|23.96|23.6|451
1599696000000|2020-09-10 00:00:00|24.09|23.73|24.32|23.96|24.38|24.02|24.09|23.73|439
1599699600000|2020-09-10 01:00:00|24.31|23.95|24.72|24.36|24.72|24.36|24.28|23.92|300
1599703200000|2020-09-10 02:00:00|24.73|24.37|24.73|24.37|24.91|24.55|24.66|24.3|603
1599706800000|2020-09-10 03:00:00|24.72|24.36|24.77|24.41|24.77|24.41|24.58|24.22|427
1599710400000|2020-09-10 04:00:00|24.78|24.42|24.81|24.45|24.85|24.49|24.66|24.3|368
1599714000000|2020-09-10 05:00:00|24.82|24.46|24.86|24.5|24.98|24.62|24.72|24.36|357
1599717600000|2020-09-10 06:00:00|24.85|24.49|24.73|24.37|24.98|24.62|24.69|24.33|334
1599721200000|2020-09-10 07:00:00|24.72|24.36|24.66|24.3|24.78|24.42|24.58|24.22|274
1599724800000|2020-09-10 08:00:00|24.65|24.29|24.51|24.15|24.65|24.29|24.5|24.14|307
1599728400000|2020-09-10 09:00:00|24.5|24.14|24.57|24.21|24.57|24.21|24.42|24.06|434
1599732000000|2020-09-10 10:00:00|24.56|24.2|24.51|24.15|24.63|24.27|24.42|24.06|215
1599735600000|2020-09-10 11:00:00|24.5|24.14|24.63|24.27|24.67|24.31|24.48|24.12|337
1599739200000|2020-09-10 12:00:00|24.62|24.26|24.84|24.48|24.84|24.48|24.57|24.21|373
1599742800000|2020-09-10 13:00:00|24.83|24.47|25|24.64|25.01|24.65|24.78|24.42|533
1599746400000|2020-09-10 14:00:00|25.01|24.65|24.69|24.33|25.06|24.7|24.68|24.32|491
1599750000000|2020-09-10 15:00:00|24.7|24.34|24.75|24.39|24.82|24.46|24.65|24.29|752
1599753600000|2020-09-10 16:00:00|24.77|24.41|24.68|24.32|24.83|24.47|24.58|24.22|662
1599757200000|2020-09-10 17:00:00|24.67|24.31|24.67|24.31|24.8|24.44|24.62|24.26|509
1599760800000|2020-09-10 18:00:00|24.66|24.3|24.43|24.07|24.73|24.37|24.41|24.05|759
1599764400000|2020-09-10 19:00:00|24.42|24.06|24.37|24.01|24.52|24.16|24.33|23.97|495
1599768000000|2020-09-10 20:00:00|24.36|24|24.41|24.05|24.47|24.11|24.35|23.99|319
1599771600000|2020-09-10 21:00:00|24.42|24.06|24.49|24.13|24.49|24.13|24.38|24.02|94
1599775200000|2020-09-10 22:00:00|24.48|24.12|24.54|24.18|24.55|24.19|24.48|24.12|147
1599778800000|2020-09-10 23:00:00|24.53|24.17|24.51|24.15|24.53|24.17|24.43|24.07|171
1599782400000|2020-09-11 00:00:00|24.5|24.14|24.51|24.15|24.63|24.27|24.5|24.14|288
1599786000000|2020-09-11 01:00:00|24.52|24.16|24.37|24.01|24.54|24.18|24.36|24|329
1599789600000|2020-09-11 02:00:00|24.36|24|24.19|23.83|24.42|24.06|24.19|23.83|255
1599793200000|2020-09-11 03:00:00|24.2|23.84|24.03|23.67|24.3|23.94|23.89|23.53|520
1599796800000|2020-09-11 04:00:00|24.02|23.66|24.1|23.74|24.13|23.77|23.95|23.59|502
1599800400000|2020-09-11 05:00:00|24.09|23.73|24.19|23.83|24.24|23.88|24.07|23.71|205
1599804000000|2020-09-11 06:00:00|24.2|23.84|24.28|23.92|24.35|23.99|24.15|23.79|458
1599807600000|2020-09-11 07:00:00|24.29|23.93|24.24|23.88|24.37|24.01|24.22|23.86|217
1599811200000|2020-09-11 08:00:00|24.25|23.89|24.27|23.91|24.38|24.02|24.2|23.84|356
1599814800000|2020-09-11 09:00:00|24.28|23.92|24.42|24.06|24.45|24.09|24.28|23.92|240
1599818400000|2020-09-11 10:00:00|24.43|24.07|24.33|23.97|24.43|24.07|24.26|23.9|260
1599822000000|2020-09-11 11:00:00|24.32|23.96|24.25|23.89|24.39|24.03|24.23|23.87|232
1599825600000|2020-09-11 12:00:00|24.26|23.9|24.31|23.95|24.32|23.96|24.23|23.87|383
1599829200000|2020-09-11 13:00:00|24.32|23.96|24.27|23.91|24.33|23.97|24.24|23.88|311
1599832800000|2020-09-11 14:00:00|24.28|23.92|24.31|23.95|24.32|23.96|24.23|23.87|234
1599836400000|2020-09-11 15:00:00|24.32|23.96|24.31|23.95|24.38|24.02|24.27|23.91|230
1599840000000|2020-09-11 16:00:00|24.32|23.96|24.32|23.96|24.38|24.02|24.25|23.89|265
1599843600000|2020-09-11 17:00:00|24.33|23.97|24.35|23.99|24.38|24.02|24.19|23.83|213
1599847200000|2020-09-11 18:00:00|24.34|23.98|24.42|24.06|24.43|24.07|24.33|23.97|153
1599850800000|2020-09-11 19:00:00|24.41|24.05|24.49|24.13|24.5|24.14|24.35|23.99|211
1599854400000|2020-09-11 20:00:00|24.5|24.14|24.47|24.11|24.57|24.21|24.38|24.02|200
1599894000000|2020-09-12 07:00:00|24.37|24.01|24.48|24.12|24.48|24.12|24.33|23.97|220
1599897600000|2020-09-12 08:00:00|24.47|24.11|24.35|23.99|24.47|24.11|24.32|23.96|238
1599901200000|2020-09-12 09:00:00|24.36|24|24.43|24.07|24.44|24.08|24.35|23.99|122
1599904800000|2020-09-12 10:00:00|24.42|24.06|24.39|24.03|24.47|24.11|24.37|24.01|106
1599908400000|2020-09-12 11:00:00|24.38|24.02|24.42|24.06|24.44|24.08|24.37|24.01|195
1599912000000|2020-09-12 12:00:00|24.41|24.05|24.35|23.99|24.41|24.05|24.33|23.97|223
1599915600000|2020-09-12 13:00:00|24.34|23.98|24.26|23.9|24.39|24.03|24.22|23.86|377
1599919200000|2020-09-12 14:00:00|24.27|23.91|24.41|24.05|24.42|24.06|24.22|23.86|454
1599922800000|2020-09-12 15:00:00|24.4|24.04|24.43|24.07|24.45|24.09|24.38|24.02|238
1599926400000|2020-09-12 16:00:00|24.42|24.06|24.47|24.11|24.47|24.11|24.42|24.06|118
1599930000000|2020-09-12 17:00:00|24.46|24.1|24.55|24.19|24.55|24.19|24.45|24.09|161
1599933600000|2020-09-12 18:00:00|24.54|24.18|24.9|24.54|24.97|24.61|24.54|24.18|653
1599937200000|2020-09-12 19:00:00|24.91|24.55|25.04|24.68|25.05|24.69|24.85|24.49|388
1599940800000|2020-09-12 20:00:00|25.05|24.69|24.88|24.52|25.06|24.7|24.85|24.49|356
1599944400000|2020-09-12 21:00:00|24.89|24.53|24.93|24.57|25.02|24.66|24.86|24.5|141
1599948000000|2020-09-12 22:00:00|24.94|24.58|24.92|24.56|24.97|24.61|24.86|24.5|233
1599951600000|2020-09-12 23:00:00|24.93|24.57|24.94|24.58|24.99|24.63|24.89|24.53|186
1599955200000|2020-09-13 00:00:00|24.95|24.59|24.96|24.6|24.99|24.63|24.89|24.53|283
1599958800000|2020-09-13 01:00:00|24.97|24.61|24.93|24.57|25|24.64|24.89|24.53|220
1599962400000|2020-09-13 02:00:00|24.92|24.56|24.97|24.61|25.02|24.66|24.92|24.56|153
1599966000000|2020-09-13 03:00:00|24.98|24.62|25.46|25.1|25.54|25.18|24.98|24.62|345
1599969600000|2020-09-13 04:00:00|25.47|25.11|25.33|24.97|25.53|25.17|25.31|24.95|487
1599973200000|2020-09-13 05:00:00|25.32|24.96|25.34|24.98|25.43|25.07|25.3|24.94|466
1599976800000|2020-09-13 06:00:00|25.35|24.99|25.29|24.93|25.44|25.08|25.26|24.9|296
1599980400000|2020-09-13 07:00:00|25.28|24.92|25.39|25.03|25.39|25.03|25.27|24.91|306
1599984000000|2020-09-13 08:00:00|25.4|25.04|25.28|24.92|25.47|25.11|25.24|24.88|340
1599987600000|2020-09-13 09:00:00|25.29|24.93|25.03|24.67|25.29|24.93|25|24.64|345
1599991200000|2020-09-13 10:00:00|25.04|24.68|24.95|24.59|25.09|24.73|24.88|24.52|451
1599994800000|2020-09-13 11:00:00|24.94|24.58|24.68|24.32|25.02|24.66|24.6|24.24|630
1599998400000|2020-09-13 12:00:00|24.67|24.31|24.35|23.99|24.72|24.36|24.35|23.99|738
1600002000000|2020-09-13 13:00:00|24.36|24|24.47|24.11|24.52|24.16|24.19|23.83|544
1600005600000|2020-09-13 14:00:00|24.46|24.1|24.51|24.15|24.57|24.21|24.36|24|344
1600009200000|2020-09-13 15:00:00|24.52|24.16|24.28|23.92|24.54|24.18|24.23|23.87|445
1600012800000|2020-09-13 16:00:00|24.27|23.91|24.06|23.7|24.27|23.91|23.96|23.6|741
1600016400000|2020-09-13 17:00:00|24.05|23.69|24.24|23.88|24.24|23.88|23.97|23.61|546
1600020000000|2020-09-13 18:00:00|24.23|23.87|24.1|23.74|24.23|23.87|24.07|23.71|326
1600023600000|2020-09-13 19:00:00|24.09|23.73|24.21|23.85|24.23|23.87|24.06|23.7|393
1600027200000|2020-09-13 20:00:00|24.2|23.84|24.37|24.01|24.37|24.01|24.15|23.79|290
1600030800000|2020-09-13 21:00:00|24.36|24|24.31|23.95|24.36|24|24.17|23.81|328
1600034400000|2020-09-13 22:00:00|24.3|23.94|24.38|24.02|24.4|24.04|24.26|23.9|317
1600038000000|2020-09-13 23:00:00|24.37|24.01|24.4|24.04|24.4|24.04|24.31|23.95|190
1600041600000|2020-09-14 00:00:00|24.39|24.03|24.23|23.87|24.39|24.03|24.1|23.74|431
1600045200000|2020-09-14 01:00:00|24.22|23.86|24.44|24.08|24.44|24.08|24.22|23.86|227
1600048800000|2020-09-14 02:00:00|24.45|24.09|24.5|24.14|24.56|24.2|24.39|24.03|269
1600052400000|2020-09-14 03:00:00|24.49|24.13|24.5|24.14|24.53|24.17|24.41|24.05|332
1600056000000|2020-09-14 04:00:00|24.51|24.15|24.45|24.09|24.51|24.15|24.37|24.01|176
1600059600000|2020-09-14 05:00:00|24.46|24.1|24.48|24.12|24.51|24.15|24.4|24.04|224
1600063200000|2020-09-14 06:00:00|24.49|24.13|24.66|24.3|24.74|24.38|24.48|24.12|285
1600066800000|2020-09-14 07:00:00|24.67|24.31|24.75|24.39|24.76|24.4|24.62|24.26|289
1600070400000|2020-09-14 08:00:00|24.74|24.38|24.47|24.11|24.77|24.41|24.44|24.08|423
1600074000000|2020-09-14 09:00:00|24.46|24.1|24.52|24.16|24.53|24.17|24.41|24.05|321
1600077600000|2020-09-14 10:00:00|24.53|24.17|24.57|24.21|24.6|24.24|24.52|24.16|240
1600081200000|2020-09-14 11:00:00|24.56|24.2|24.7|24.34|24.7|24.34|24.5|24.14|238
1600084800000|2020-09-14 12:00:00|24.69|24.33|24.62|24.26|24.77|24.41|24.57|24.21|327
1600088400000|2020-09-14 13:00:00|24.63|24.27|24.86|24.5|24.88|24.52|24.63|24.27|551
1600092000000|2020-09-14 14:00:00|24.87|24.51|24.78|24.42|24.91|24.55|24.78|24.42|363
1600095600000|2020-09-14 15:00:00|24.79|24.43|25.02|24.66|25.03|24.67|24.79|24.43|288
1600099200000|2020-09-14 16:00:00|25.03|24.67|24.99|24.63|25.04|24.68|24.79|24.43|528
1600102800000|2020-09-14 17:00:00|25|24.64|24.81|24.45|25.02|24.66|24.77|24.41|270
1600106400000|2020-09-14 18:00:00|24.8|24.44|24.72|24.36|24.81|24.45|24.64|24.28|263
1600110000000|2020-09-14 19:00:00|24.73|24.37|24.79|24.43|24.84|24.48|24.66|24.3|270
1600113600000|2020-09-14 20:00:00|24.78|24.42|24.83|24.47|24.93|24.57|24.74|24.38|298
1600117200000|2020-09-14 21:00:00|24.84|24.48|24.93|24.57|24.93|24.57|24.79|24.43|328
1600120800000|2020-09-14 22:00:00|24.94|24.58|24.68|24.32|24.97|24.61|24.68|24.32|415
1600124400000|2020-09-14 23:00:00|24.67|24.31|24.76|24.4|24.79|24.43|24.66|24.3|310
1600128000000|2020-09-15 00:00:00|24.75|24.39|24.82|24.46|24.85|24.49|24.74|24.38|346
1600131600000|2020-09-15 01:00:00|24.81|24.45|24.79|24.43|24.82|24.46|24.7|24.34|385
1600135200000|2020-09-15 02:00:00|24.78|24.42|24.93|24.57|25.12|24.76|24.74|24.38|606
1600138800000|2020-09-15 03:00:00|24.92|24.56|24.89|24.53|25.03|24.67|24.87|24.51|314
1600142400000|2020-09-15 04:00:00|24.88|24.52|24.97|24.61|24.98|24.62|24.86|24.5|324
1600146000000|2020-09-15 05:00:00|24.96|24.6|24.89|24.53|25|24.64|24.85|24.49|225
1600149600000|2020-09-15 06:00:00|24.88|24.52|24.89|24.53|24.9|24.54|24.79|24.43|215
1600153200000|2020-09-15 07:00:00|24.9|24.54|24.89|24.53|24.96|24.6|24.82|24.46|261
1600156800000|2020-09-15 08:00:00|24.9|24.54|24.58|24.22|24.93|24.57|24.45|24.09|556
1600160400000|2020-09-15 09:00:00|24.59|24.23|24.68|24.32|24.7|24.34|24.51|24.15|282
1600164000000|2020-09-15 10:00:00|24.69|24.33|24.94|24.58|24.94|24.58|24.63|24.27|263
1600167600000|2020-09-15 11:00:00|24.95|24.59|24.97|24.61|25.02|24.66|24.85|24.49|356
1600171200000|2020-09-15 12:00:00|24.98|24.62|25|24.64|25.06|24.7|24.96|24.6|360
1600174800000|2020-09-15 13:00:00|25.01|24.65|24.74|24.38|25.02|24.66|24.74|24.38|518
1600178400000|2020-09-15 14:00:00|24.75|24.39|24.58|24.22|24.86|24.5|24.52|24.16|776
1600182000000|2020-09-15 15:00:00|24.59|24.23|24.64|24.28|24.69|24.33|24.52|24.16|699
1600185600000|2020-09-15 16:00:00|24.63|24.27|24.68|24.32|24.73|24.37|24.58|24.22|502
1600189200000|2020-09-15 17:00:00|24.69|24.33|24.74|24.38|24.83|24.47|24.66|24.3|409
1600192800000|2020-09-15 18:00:00|24.75|24.39|24.63|24.27|24.77|24.41|24.6|24.24|403
1600196400000|2020-09-15 19:00:00|24.62|24.26|24.62|24.26|24.66|24.3|24.55|24.19|585
1600200000000|2020-09-15 20:00:00|24.61|24.25|24.58|24.22|24.7|24.34|24.52|24.16|337
1600203600000|2020-09-15 21:00:00|24.57|24.21|24.72|24.36|24.78|24.42|24.51|24.15|199
1600207200000|2020-09-15 22:00:00|24.71|24.35|24.53|24.17|24.73|24.37|24.51|24.15|300
1600210800000|2020-09-15 23:00:00|24.52|24.16|24.52|24.16|24.53|24.17|24.42|24.06|364
1600214400000|2020-09-16 00:00:00|24.53|24.17|23.97|23.61|24.53|24.17|23.63|23.27|1028
1600218000000|2020-09-16 01:00:00|23.96|23.6|24.06|23.7|24.08|23.72|23.89|23.53|328
1600221600000|2020-09-16 02:00:00|24.07|23.71|24.16|23.8|24.16|23.8|24.01|23.65|265
1600225200000|2020-09-16 03:00:00|24.15|23.79|24.3|23.94|24.31|23.95|24.07|23.71|192
1600228800000|2020-09-16 04:00:00|24.29|23.93|24.22|23.86|24.35|23.99|24.15|23.79|354
1600232400000|2020-09-16 05:00:00|24.23|23.87|24.32|23.96|24.34|23.98|24.22|23.86|276
1600236000000|2020-09-16 06:00:00|24.33|23.97|24.47|24.11|24.49|24.13|24.25|23.89|236
1600239600000|2020-09-16 07:00:00|24.48|24.12|24.63|24.27|24.66|24.3|24.36|24|453
1600243200000|2020-09-16 08:00:00|24.64|24.28|24.5|24.14|24.68|24.32|24.47|24.11|378
1600246800000|2020-09-16 09:00:00|24.51|24.15|24.52|24.16|24.52|24.16|24.41|24.05|259
1600250400000|2020-09-16 10:00:00|24.51|24.15|24.34|23.98|24.53|24.17|24.33|23.97|371
1600254000000|2020-09-16 11:00:00|24.35|23.99|24.51|24.15|24.52|24.16|24.35|23.99|295
1600257600000|2020-09-16 12:00:00|24.52|24.16|24.53|24.17|24.62|24.26|24.31|23.95|732
1600261200000|2020-09-16 13:00:00|24.54|24.18|24.55|24.19|24.63|24.27|24.5|24.14|337
1600264800000|2020-09-16 14:00:00|24.56|24.2|24.51|24.15|24.6|24.24|24.47|24.11|305
1600268400000|2020-09-16 15:00:00|24.5|24.14|24.67|24.31|24.73|24.37|24.5|24.14|293
1600272000000|2020-09-16 16:00:00|24.68|24.32|24.65|24.29|24.72|24.36|24.64|24.28|497
1600275600000|2020-09-16 17:00:00|24.66|24.3|24.64|24.28|24.7|24.34|24.59|24.23|396
1600279200000|2020-09-16 18:00:00|24.63|24.27|24.6|24.24|24.73|24.37|24.45|24.09|535
1600282800000|2020-09-16 19:00:00|24.61|24.25|24.57|24.21|24.7|24.34|24.55|24.19|336
1600286400000|2020-09-16 20:00:00|24.58|24.22|24.66|24.3|24.72|24.36|24.54|24.18|322
1600290000000|2020-09-16 21:00:00|24.67|24.31|24.84|24.48|24.85|24.49|24.64|24.28|175
1600293600000|2020-09-16 22:00:00|24.83|24.47|25.02|24.66|25.3|24.94|24.67|24.31|595
1600297200000|2020-09-16 23:00:00|25.01|24.65|24.88|24.52|25.03|24.67|24.85|24.49|254
1600300800000|2020-09-17 00:00:00|24.89|24.53|25.85|25.49|26.03|25.67|24.87|24.51|1122
1600304400000|2020-09-17 01:00:00|25.84|25.48|25.82|25.46|25.98|25.62|25.75|25.39|500
1600308000000|2020-09-17 02:00:00|25.81|25.45|25.51|25.15|25.81|25.45|25.45|25.09|449
1600311600000|2020-09-17 03:00:00|25.5|25.14|25.35|24.99|25.68|25.32|25.25|24.89|477
1600315200000|2020-09-17 04:00:00|25.34|24.98|25.39|25.03|25.45|25.09|25.2|24.84|368
1600318800000|2020-09-17 05:00:00|25.38|25.02|25.47|25.11|25.49|25.13|25.3|24.94|381
1600322400000|2020-09-17 06:00:00|25.46|25.1|25.14|24.78|25.46|25.1|25.06|24.7|324
1600326000000|2020-09-17 07:00:00|25.15|24.79|25.3|24.94|25.35|24.99|25.15|24.79|341
1600329600000|2020-09-17 08:00:00|25.31|24.95|25.1|24.74|25.35|24.99|24.97|24.61|340
1600333200000|2020-09-17 09:00:00|25.09|24.73|25.12|24.76|25.16|24.8|24.99|24.63|292
1600336800000|2020-09-17 10:00:00|25.11|24.75|25.04|24.68|25.17|24.81|24.82|24.46|411
1600340400000|2020-09-17 11:00:00|25.03|24.67|25.33|24.97|25.35|24.99|24.92|24.56|446
1600344000000|2020-09-17 12:00:00|25.34|24.98|25.07|24.71|25.37|25.01|25.03|24.67|291
1600347600000|2020-09-17 13:00:00|25.08|24.72|25.21|24.85|25.24|24.88|24.95|24.59|343
1600351200000|2020-09-17 14:00:00|25.22|24.86|25.25|24.89|25.27|24.91|25.06|24.7|396
1600354800000|2020-09-17 15:00:00|25.24|24.88|25.21|24.85|25.3|24.94|25.11|24.75|361
1600358400000|2020-09-17 16:00:00|25.22|24.86|25.21|24.85|25.24|24.88|25.13|24.77|264
1600362000000|2020-09-17 17:00:00|25.2|24.84|25.25|24.89|25.29|24.93|25.2|24.84|219
1600365600000|2020-09-17 18:00:00|25.26|24.9|25.44|25.08|25.64|25.28|25.25|24.89|425
1600369200000|2020-09-17 19:00:00|25.45|25.09|25.57|25.21|25.62|25.26|25.43|25.07|373
1600372800000|2020-09-17 20:00:00|25.58|25.22|25.55|25.19|25.72|25.36|25.52|25.16|405
1600376400000|2020-09-17 21:00:00|25.56|25.2|25.46|25.1|25.62|25.26|25.4|25.04|280
1600380000000|2020-09-17 22:00:00|25.45|25.09|25.35|24.99|25.46|25.1|25.35|24.99|175
1600383600000|2020-09-17 23:00:00|25.36|25|25.41|25.05|25.47|25.11|25.35|24.99|180
1600387200000|2020-09-18 00:00:00|25.4|25.04|25.31|24.95|25.57|25.21|25.25|24.89|378
1600390800000|2020-09-18 01:00:00|25.32|24.96|25.33|24.97|25.38|25.02|25.27|24.91|162
1600394400000|2020-09-18 02:00:00|25.34|24.98|25.37|25.01|25.45|25.09|25.33|24.97|150
1600398000000|2020-09-18 03:00:00|25.36|25|25.51|25.15|25.54|25.18|25.35|24.99|117
1600401600000|2020-09-18 04:00:00|25.5|25.14|25.35|24.99|25.5|25.14|25.3|24.94|274
1600405200000|2020-09-18 05:00:00|25.34|24.98|25.47|25.11|25.47|25.11|25.34|24.98|259
1600408800000|2020-09-18 06:00:00|25.46|25.1|25.7|25.34|25.71|25.35|25.44|25.08|246
1600412400000|2020-09-18 07:00:00|25.71|25.35|25.61|25.25|25.71|25.35|25.58|25.22|149
1600416000000|2020-09-18 08:00:00|25.6|25.24|25.62|25.26|25.64|25.28|25.52|25.16|199
1600419600000|2020-09-18 09:00:00|25.61|25.25|25.6|25.24|25.65|25.29|25.59|25.23|206
1600423200000|2020-09-18 10:00:00|25.61|25.25|25.54|25.18|25.64|25.28|25.48|25.12|244
1600426800000|2020-09-18 11:00:00|25.53|25.17|25.51|25.15|25.6|25.24|25.5|25.14|225
1600430400000|2020-09-18 12:00:00|25.52|25.16|25.55|25.19|25.55|25.19|25.41|25.05|171
1600434000000|2020-09-18 13:00:00|25.54|25.18|25.3|24.94|25.57|25.21|25.27|24.91|344
1600437600000|2020-09-18 14:00:00|25.29|24.93|25.34|24.98|25.41|25.05|25.27|24.91|233
1600441200000|2020-09-18 15:00:00|25.33|24.97|25.13|24.77|25.33|24.97|25.03|24.67|335
1600444800000|2020-09-18 16:00:00|25.12|24.76|25.14|24.78|25.28|24.92|24.99|24.63|381
1600448400000|2020-09-18 17:00:00|25.13|24.77|24.9|24.54|25.21|24.85|24.84|24.48|507
1600452000000|2020-09-18 18:00:00|24.89|24.53|25|24.64|25.05|24.69|24.85|24.49|330
1600455600000|2020-09-18 19:00:00|24.99|24.63|25.12|24.76|25.14|24.78|24.96|24.6|265
1600459200000|2020-09-18 20:00:00|25.11|24.75|25.08|24.72|25.22|24.86|25.06|24.7|165
1600498800000|2020-09-19 07:00:00|25.15|24.79|25.03|24.67|25.15|24.79|25.03|24.67|110
1600502400000|2020-09-19 08:00:00|25.04|24.68|25.04|24.68|25.07|24.71|24.93|24.57|185
1600506000000|2020-09-19 09:00:00|25.03|24.67|25.1|24.74|25.13|24.77|25.01|24.65|198
1600509600000|2020-09-19 10:00:00|25.09|24.73|25.17|24.81|25.18|24.82|25.04|24.68|173
1600513200000|2020-09-19 11:00:00|25.18|24.82|25.59|25.23|25.66|25.3|25.13|24.77|539
1600516800000|2020-09-19 12:00:00|25.6|25.24|25.43|25.07|25.63|25.27|25.28|24.92|489
1600520400000|2020-09-19 13:00:00|25.44|25.08|25.55|25.19|25.67|25.31|25.41|25.05|391
1600524000000|2020-09-19 14:00:00|25.54|25.18|25.36|25|25.55|25.19|25.34|24.98|290
1600527600000|2020-09-19 15:00:00|25.37|25.01|25.37|25.01|25.41|25.05|25.29|24.93|166
1600531200000|2020-09-19 16:00:00|25.38|25.02|25.32|24.96|25.39|25.03|25.28|24.92|232
1600534800000|2020-09-19 17:00:00|25.31|24.95|25.35|24.99|25.43|25.07|25.3|24.94|170
1600538400000|2020-09-19 18:00:00|25.36|25|25.23|24.87|25.37|25.01|25.17|24.81|358
1600542000000|2020-09-19 19:00:00|25.22|24.86|25.27|24.91|25.3|24.94|25.18|24.82|182
1600545600000|2020-09-19 20:00:00|25.28|24.92|25.33|24.97|25.33|24.97|25.24|24.88|151
1600549200000|2020-09-19 21:00:00|25.32|24.96|25.28|24.92|25.33|24.97|25.23|24.87|137
1600552800000|2020-09-19 22:00:00|25.27|24.91|25.28|24.92|25.35|24.99|25.17|24.81|216
1600556400000|2020-09-19 23:00:00|25.27|24.91|25.31|24.95|25.37|25.01|25.25|24.89|199
1600560000000|2020-09-20 00:00:00|25.3|24.94|25.24|24.88|25.31|24.95|25.19|24.83|168
1600563600000|2020-09-20 01:00:00|25.23|24.87|25.12|24.76|25.23|24.87|25.08|24.72|346
1600567200000|2020-09-20 02:00:00|25.11|24.75|25.12|24.76|25.28|24.92|25.08|24.72|330
1600570800000|2020-09-20 03:00:00|25.11|24.75|25.17|24.81|25.2|24.84|25.09|24.73|189
1600574400000|2020-09-20 04:00:00|25.16|24.8|25.18|24.82|25.19|24.83|25.06|24.7|153
1600578000000|2020-09-20 05:00:00|25.17|24.81|25.15|24.79|25.18|24.82|25.08|24.72|236
1600581600000|2020-09-20 06:00:00|25.14|24.78|25.15|24.79|25.16|24.8|25.07|24.71|175
1600585200000|2020-09-20 07:00:00|25.14|24.78|25.16|24.8|25.21|24.85|25.11|24.75|157
1600588800000|2020-09-20 08:00:00|25.15|24.79|25.1|24.74|25.18|24.82|25.09|24.73|186
1600592400000|2020-09-20 09:00:00|25.11|24.75|25.14|24.78|25.16|24.8|25.07|24.71|172
1600596000000|2020-09-20 10:00:00|25.13|24.77|25.18|24.82|25.2|24.84|25.1|24.74|176
1600599600000|2020-09-20 11:00:00|25.17|24.81|25.13|24.77|25.19|24.83|25.12|24.76|196
1600603200000|2020-09-20 12:00:00|25.14|24.78|24.79|24.43|25.14|24.78|24.71|24.35|627
1600606800000|2020-09-20 13:00:00|24.78|24.42|24.86|24.5|24.88|24.52|24.64|24.28|432
1600610400000|2020-09-20 14:00:00|24.85|24.49|24.8|24.44|24.85|24.49|24.74|24.38|282
1600614000000|2020-09-20 15:00:00|24.81|24.45|24.7|24.34|24.83|24.47|24.69|24.33|284
1600617600000|2020-09-20 16:00:00|24.71|24.35|24.79|24.43|24.79|24.43|24.45|24.09|512
1600621200000|2020-09-20 17:00:00|24.78|24.42|24.86|24.5|24.9|24.54|24.73|24.37|410
1600624800000|2020-09-20 18:00:00|24.87|24.51|24.87|24.51|24.89|24.53|24.82|24.46|264
1600628400000|2020-09-20 19:00:00|24.88|24.52|24.82|24.46|24.89|24.53|24.79|24.43|270
1600632000000|2020-09-20 20:00:00|24.81|24.45|24.66|24.3|24.82|24.46|24.66|24.3|300
1600635600000|2020-09-20 21:00:00|24.67|24.31|24.75|24.39|24.86|24.5|24.6|24.24|200
1600639200000|2020-09-20 22:00:00|24.76|24.4|24.69|24.33|24.78|24.42|24.6|24.24|217
1600642800000|2020-09-20 23:00:00|24.7|24.34|24.83|24.47|24.84|24.48|24.69|24.33|302
1600646400000|2020-09-21 00:00:00|24.84|24.48|24.83|24.47|24.96|24.6|24.63|24.27|661
1600650000000|2020-09-21 01:00:00|24.85|24.49|24.8|24.44|24.98|24.62|24.77|24.41|549
1600653600000|2020-09-21 02:00:00|24.81|24.45|24.87|24.51|24.9|24.54|24.76|24.4|414
1600657200000|2020-09-21 03:00:00|24.88|24.52|24.83|24.47|24.88|24.52|24.76|24.4|359
1600660800000|2020-09-21 04:00:00|24.84|24.48|24.81|24.45|24.9|24.54|24.8|24.44|221
1600664400000|2020-09-21 05:00:00|24.82|24.46|24.89|24.53|24.89|24.53|24.8|24.44|257
1600668000000|2020-09-21 06:00:00|24.9|24.54|24.85|24.49|24.97|24.61|24.83|24.47|271
1600671600000|2020-09-21 07:00:00|24.86|24.5|24.68|24.32|24.88|24.52|24.63|24.27|231
1600675200000|2020-09-21 08:00:00|24.69|24.33|24.56|24.2|24.73|24.37|24.4|24.04|384
1600678800000|2020-09-21 09:00:00|24.55|24.19|24.06|23.7|24.58|24.22|24.05|23.69|826
1600682400000|2020-09-21 10:00:00|24.05|23.69|24.04|23.68|24.17|23.81|23.89|23.53|637
1600686000000|2020-09-21 11:00:00|24.03|23.67|23.97|23.61|24.08|23.72|23.82|23.46|738
1600689600000|2020-09-21 12:00:00|23.96|23.6|23.83|23.47|23.96|23.6|23.65|23.29|774
1600693200000|2020-09-21 13:00:00|23.82|23.46|23.91|23.55|24.04|23.68|23.82|23.46|586
1600696800000|2020-09-21 14:00:00|23.9|23.54|23.44|23.08|23.91|23.55|23.2|22.84|1065
1600700400000|2020-09-21 15:00:00|23.43|23.07|23.4|23.04|23.58|23.22|23.35|22.99|578
1600704000000|2020-09-21 16:00:00|23.39|23.03|23.18|22.82|23.41|23.05|23.11|22.75|621
1600707600000|2020-09-21 17:00:00|23.19|22.83|23.17|22.81|23.4|23.04|23.15|22.79|417
1600711200000|2020-09-21 18:00:00|23.16|22.8|23.34|22.98|23.34|22.98|23.16|22.8|395
1600714800000|2020-09-21 19:00:00|23.33|22.97|23.42|23.06|23.51|23.15|23.33|22.97|329
1600718400000|2020-09-21 20:00:00|23.43|23.07|23.4|23.04|23.5|23.14|23.39|23.03|333
1600722000000|2020-09-21 21:00:00|23.39|23.03|23.54|23.18|23.55|23.19|23.39|23.03|126
1600725600000|2020-09-21 22:00:00|23.53|23.17|23.44|23.08|23.56|23.2|23.34|22.98|403
1600729200000|2020-09-21 23:00:00|23.43|23.07|23.28|22.92|23.48|23.12|23.26|22.9|474
1600732800000|2020-09-22 00:00:00|23.29|22.93|23.49|23.13|23.58|23.22|23.14|22.78|523
1600736400000|2020-09-22 01:00:00|23.5|23.14|23.4|23.04|23.51|23.15|23.35|22.99|323
1600740000000|2020-09-22 02:00:00|23.41|23.05|23.39|23.03|23.44|23.08|23.24|22.88|404
1600743600000|2020-09-22 03:00:00|23.38|23.02|23.33|22.97|23.4|23.04|23.31|22.95|241
1600747200000|2020-09-22 04:00:00|23.34|22.98|23.45|23.09|23.5|23.14|23.34|22.98|289
1600750800000|2020-09-22 05:00:00|23.46|23.1|23.61|23.25|23.63|23.27|23.44|23.08|308
1600754400000|2020-09-22 06:00:00|23.62|23.26|23.42|23.06|23.63|23.27|23.38|23.02|321
1600758000000|2020-09-22 07:00:00|23.41|23.05|23.17|22.81|23.48|23.12|23.16|22.8|355
1600761600000|2020-09-22 08:00:00|23.16|22.8|23.31|22.95|23.34|22.98|23.16|22.8|328
1600765200000|2020-09-22 09:00:00|23.32|22.96|23.34|22.98|23.35|22.99|23.26|22.9|207
1600768800000|2020-09-22 10:00:00|23.33|22.97|23.39|23.03|23.45|23.09|23.33|22.97|238
1600772400000|2020-09-22 11:00:00|23.4|23.04|23.34|22.98|23.46|23.1|23.34|22.98|209
1600776000000|2020-09-22 12:00:00|23.35|22.99|23.34|22.98|23.37|23.01|23.22|22.86|324
1600779600000|2020-09-22 13:00:00|23.35|22.99|23.31|22.95|23.49|23.13|23.31|22.95|482
1600783200000|2020-09-22 14:00:00|23.32|22.96|23.2|22.84|23.39|23.03|23.2|22.84|290
1600786800000|2020-09-22 15:00:00|23.21|22.85|23.23|22.87|23.32|22.96|23.18|22.82|342
1600790400000|2020-09-22 16:00:00|23.24|22.88|23.29|22.93|23.43|23.07|23.24|22.88|317
1600794000000|2020-09-22 17:00:00|23.3|22.94|23.39|23.03|23.4|23.04|23.28|22.92|230
1600797600000|2020-09-22 18:00:00|23.4|23.04|23.39|23.03|23.4|23.04|23.34|22.98|213
1600801200000|2020-09-22 19:00:00|23.38|23.02|23.37|23.01|23.39|23.03|23.3|22.94|262
1600804800000|2020-09-22 20:00:00|23.36|23|23.44|23.08|23.47|23.11|23.31|22.95|247
1600808400000|2020-09-22 21:00:00|23.43|23.07|23.62|23.26|23.62|23.26|23.32|22.96|392
1600812000000|2020-09-22 22:00:00|23.63|23.27|23.43|23.07|23.63|23.27|23.42|23.06|256
1600815600000|2020-09-22 23:00:00|23.44|23.08|23.5|23.14|23.51|23.15|23.39|23.03|192
1600819200000|2020-09-23 00:00:00|23.49|23.13|23.52|23.16|23.56|23.2|23.44|23.08|209
1600822800000|2020-09-23 01:00:00|23.51|23.15|23.54|23.18|23.57|23.21|23.46|23.1|189
1600826400000|2020-09-23 02:00:00|23.53|23.17|23.55|23.19|23.57|23.21|23.48|23.12|155
1600830000000|2020-09-23 03:00:00|23.56|23.2|23.43|23.07|23.56|23.2|23.42|23.06|189
1600833600000|2020-09-23 04:00:00|23.44|23.08|23.37|23.01|23.45|23.09|23.34|22.98|173
1600837200000|2020-09-23 05:00:00|23.36|23|23.49|23.13|23.51|23.15|23.33|22.97|178
1600840800000|2020-09-23 06:00:00|23.48|23.12|23.35|22.99|23.51|23.15|23.33|22.97|265
1600844400000|2020-09-23 07:00:00|23.36|23|23.38|23.02|23.43|23.07|23.27|22.91|314
1600848000000|2020-09-23 08:00:00|23.39|23.03|23.36|23|23.4|23.04|23.3|22.94|243
1600851600000|2020-09-23 09:00:00|23.35|22.99|23.48|23.12|23.48|23.12|23.35|22.99|147
1600855200000|2020-09-23 10:00:00|23.47|23.11|23.42|23.06|23.47|23.11|23.4|23.04|96
1600858800000|2020-09-23 11:00:00|23.41|23.05|23.43|23.07|23.44|23.08|23.4|23.04|88
1600862400000|2020-09-23 12:00:00|23.42|23.06|23.54|23.18|23.63|23.27|23.39|23.03|211
1600866000000|2020-09-23 13:00:00|23.55|23.19|23.59|23.23|23.7|23.34|23.55|23.19|263
1600869600000|2020-09-23 14:00:00|23.58|23.22|23.47|23.11|23.59|23.23|23.46|23.1|225
1600873200000|2020-09-23 15:00:00|23.48|23.12|23.28|22.92|23.51|23.15|23.22|22.86|271
1600876800000|2020-09-23 16:00:00|23.27|22.91|23.37|23.01|23.4|23.04|23.26|22.9|235
1600880400000|2020-09-23 17:00:00|23.36|23|23.27|22.91|23.38|23.02|23.26|22.9|183
1600884000000|2020-09-23 18:00:00|23.26|22.9|23.19|22.83|23.31|22.95|23.19|22.83|180
1600887600000|2020-09-23 19:00:00|23.2|22.84|22.86|22.5|23.21|22.85|22.75|22.39|809
1600891200000|2020-09-23 20:00:00|22.85|22.49|22.55|22.19|22.94|22.58|22.26|21.9|778
1600894800000|2020-09-23 21:00:00|22.56|22.2|22.62|22.26|22.67|22.31|22.49|22.13|362
1600898400000|2020-09-23 22:00:00|22.61|22.25|22.58|22.22|22.64|22.28|22.47|22.11|245
1600902000000|2020-09-23 23:00:00|22.57|22.21|22.34|21.98|22.58|22.22|22.24|21.88|401
1600905600000|2020-09-24 00:00:00|22.35|21.99|22.48|22.12|22.53|22.17|22.14|21.78|425
1600909200000|2020-09-24 01:00:00|22.49|22.13|22.53|22.17|22.56|22.2|22.41|22.05|226
1600912800000|2020-09-24 02:00:00|22.54|22.18|22.51|22.15|22.62|22.26|22.5|22.14|248
1600916400000|2020-09-24 03:00:00|22.52|22.16|22.55|22.19|22.58|22.22|22.52|22.16|187
1600920000000|2020-09-24 04:00:00|22.56|22.2|22.39|22.03|22.59|22.23|22.38|22.02|218
1600923600000|2020-09-24 05:00:00|22.4|22.04|22.51|22.15|22.55|22.19|22.4|22.04|291
1600927200000|2020-09-24 06:00:00|22.52|22.16|22.5|22.14|22.65|22.29|22.49|22.13|218
1600930800000|2020-09-24 07:00:00|22.51|22.15|22.68|22.32|22.7|22.34|22.5|22.14|265
1600934400000|2020-09-24 08:00:00|22.69|22.33|22.39|22.03|22.72|22.36|22.37|22.01|307
1600938000000|2020-09-24 09:00:00|22.4|22.04|22.47|22.11|22.51|22.15|22.34|21.98|223
1600941600000|2020-09-24 10:00:00|22.46|22.1|22.67|22.31|22.69|22.33|22.43|22.07|238
1600945200000|2020-09-24 11:00:00|22.66|22.3|22.84|22.48|22.91|22.55|22.64|22.28|621
1600948800000|2020-09-24 12:00:00|22.85|22.49|22.68|22.32|22.87|22.51|22.65|22.29|311
1600952400000|2020-09-24 13:00:00|22.69|22.33|22.66|22.3|22.72|22.36|22.53|22.17|311
1600956000000|2020-09-24 14:00:00|22.67|22.31|22.81|22.45|22.82|22.46|22.66|22.3|301
1600959600000|2020-09-24 15:00:00|22.82|22.46|23.09|22.73|23.1|22.74|22.76|22.4|499
1600963200000|2020-09-24 16:00:00|23.1|22.74|23.28|22.92|23.33|22.97|23.1|22.74|640
1600966800000|2020-09-24 17:00:00|23.29|22.93|23.34|22.98|23.46|23.1|23.21|22.85|549
1600970400000|2020-09-24 18:00:00|23.33|22.97|23.25|22.89|23.41|23.05|23.24|22.88|335
1600974000000|2020-09-24 19:00:00|23.26|22.9|23.35|22.99|23.36|23|23.22|22.86|450
1600977600000|2020-09-24 20:00:00|23.34|22.98|23.31|22.95|23.38|23.02|23.27|22.91|378
1600981200000|2020-09-24 21:00:00|23.32|22.96|23.42|23.06|23.43|23.07|23.31|22.95|332
1600984800000|2020-09-24 22:00:00|23.43|23.07|23.55|23.19|23.59|23.23|23.31|22.95|504
1600988400000|2020-09-24 23:00:00|23.56|23.2|23.47|23.11|23.57|23.21|23.45|23.09|279
1600992000000|2020-09-25 00:00:00|23.46|23.1|23.35|22.99|23.55|23.19|23.34|22.98|221
1600995600000|2020-09-25 01:00:00|23.36|23|23.41|23.05|23.46|23.1|23.34|22.98|220
1600999200000|2020-09-25 02:00:00|23.4|23.04|23.45|23.09|23.46|23.1|23.38|23.02|147
1601002800000|2020-09-25 03:00:00|23.46|23.1|23.38|23.02|23.49|23.13|23.35|22.99|248
1601006400000|2020-09-25 04:00:00|23.37|23.01|23.37|23.01|23.41|23.05|23.36|23|175
1601010000000|2020-09-25 05:00:00|23.36|23|23.31|22.95|23.42|23.06|23.29|22.93|251
1601013600000|2020-09-25 06:00:00|23.3|22.94|23.44|23.08|23.45|23.09|23.24|22.88|213
1601017200000|2020-09-25 07:00:00|23.45|23.09|23.5|23.14|23.52|23.16|23.41|23.05|210
1601020800000|2020-09-25 08:00:00|23.49|23.13|23.23|22.87|23.49|23.13|23.18|22.82|421
1601024400000|2020-09-25 09:00:00|23.22|22.86|23.23|22.87|23.33|22.97|23.16|22.8|349
1601028000000|2020-09-25 10:00:00|23.22|22.86|23.22|22.86|23.3|22.94|23.21|22.85|161
1601031600000|2020-09-25 11:00:00|23.21|22.85|24.01|23.65|24.1|23.74|23.19|22.83|737
1601035200000|2020-09-25 12:00:00|24|23.64|23.99|23.63|24.23|23.87|23.95|23.59|574
1601038800000|2020-09-25 13:00:00|23.98|23.62|23.87|23.51|24.08|23.72|23.81|23.45|425
1601042400000|2020-09-25 14:00:00|23.88|23.52|23.9|23.54|23.92|23.56|23.7|23.34|381
1601046000000|2020-09-25 15:00:00|23.91|23.55|24.2|23.84|24.36|24|23.91|23.55|531
1601049600000|2020-09-25 16:00:00|24.21|23.85|24.16|23.8|24.32|23.96|24.07|23.71|314
1601053200000|2020-09-25 17:00:00|24.15|23.79|24.34|23.98|24.36|24|24.11|23.75|316
1601056800000|2020-09-25 18:00:00|24.33|23.97|24.49|24.13|24.51|24.15|24.33|23.97|386
1601060400000|2020-09-25 19:00:00|24.5|24.14|24.55|24.19|24.66|24.3|24.4|24.04|435
1601064000000|2020-09-25 20:00:00|24.56|24.2|24.43|24.07|24.63|24.27|24.43|24.07|348
1601103600000|2020-09-26 07:00:00|24.53|24.17|24.36|24|24.53|24.17|24.35|23.99|219
1601107200000|2020-09-26 08:00:00|24.37|24.01|24.26|23.9|24.4|24.04|24.21|23.85|301
1601110800000|2020-09-26 09:00:00|24.27|23.91|24.25|23.89|24.34|23.98|24.25|23.89|257
1601114400000|2020-09-26 10:00:00|24.24|23.88|24.26|23.9|24.28|23.92|24.05|23.69|317
1601118000000|2020-09-26 11:00:00|24.25|23.89|24.29|23.93|24.33|23.97|24.23|23.87|292
1601121600000|2020-09-26 12:00:00|24.28|23.92|24.14|23.78|24.29|23.93|24.07|23.71|284
1601125200000|2020-09-26 13:00:00|24.13|23.77|24.02|23.66|24.17|23.81|24.01|23.65|267
1601128800000|2020-09-26 14:00:00|24.01|23.65|24.24|23.88|24.32|23.96|23.98|23.62|436
1601132400000|2020-09-26 15:00:00|24.25|23.89|24.36|24|24.46|24.1|24.23|23.87|322
1601136000000|2020-09-26 16:00:00|24.37|24.01|24.48|24.12|24.51|24.15|24.27|23.91|570
1601139600000|2020-09-26 17:00:00|24.47|24.11|24.4|24.04|24.49|24.13|24.36|24|282
1601143200000|2020-09-26 18:00:00|24.41|24.05|24.32|23.96|24.44|24.08|24.29|23.93|346
1601146800000|2020-09-26 19:00:00|24.33|23.97|24.34|23.98|24.35|23.99|24.29|23.93|325
1601150400000|2020-09-26 20:00:00|24.33|23.97|24.35|23.99|24.38|24.02|24.31|23.95|275
1601154000000|2020-09-26 21:00:00|24.36|24|24.33|23.97|24.47|24.11|24.33|23.97|225
1601157600000|2020-09-26 22:00:00|24.32|23.96|24.33|23.97|24.39|24.03|24.28|23.92|223
1601161200000|2020-09-26 23:00:00|24.34|23.98|24.35|23.99|24.4|24.04|24.32|23.96|184
1601164800000|2020-09-27 00:00:00|24.36|24|24.53|24.17|24.56|24.2|24.33|23.97|284
1601168400000|2020-09-27 01:00:00|24.54|24.18|24.56|24.2|24.61|24.25|24.54|24.18|230
1601172000000|2020-09-27 02:00:00|24.57|24.21|24.57|24.21|24.6|24.24|24.51|24.15|221
1601175600000|2020-09-27 03:00:00|24.58|24.22|24.62|24.26|24.63|24.27|24.56|24.2|179
1601179200000|2020-09-27 04:00:00|24.61|24.25|24.65|24.29|24.66|24.3|24.58|24.22|133
1601182800000|2020-09-27 05:00:00|24.66|24.3|24.59|24.23|24.66|24.3|24.58|24.22|210
1601186400000|2020-09-27 06:00:00|24.6|24.24|24.17|23.81|24.61|24.25|24.17|23.81|499
1601190000000|2020-09-27 07:00:00|24.16|23.8|24.27|23.91|24.27|23.91|24.16|23.8|185
1601193600000|2020-09-27 08:00:00|24.26|23.9|24.18|23.82|24.26|23.9|24.09|23.73|382
1601197200000|2020-09-27 09:00:00|24.17|23.81|24.05|23.69|24.17|23.81|24.04|23.68|321
1601200800000|2020-09-27 10:00:00|24.04|23.68|24.16|23.8|24.22|23.86|24.02|23.66|299
1601204400000|2020-09-27 11:00:00|24.17|23.81|24.04|23.68|24.2|23.84|24.03|23.67|174
1601208000000|2020-09-27 12:00:00|24.03|23.67|24.15|23.79|24.15|23.79|23.93|23.57|303
1601211600000|2020-09-27 13:00:00|24.14|23.78|24.2|23.84|24.22|23.86|24.1|23.74|191
1601215200000|2020-09-27 14:00:00|24.19|23.83|24.16|23.8|24.2|23.84|24.11|23.75|207
1601218800000|2020-09-27 15:00:00|24.15|23.79|24.38|24.02|24.4|24.04|24|23.64|399
1601222400000|2020-09-27 16:00:00|24.39|24.03|24.25|23.89|24.46|24.1|24.23|23.87|530
1601226000000|2020-09-27 17:00:00|24.24|23.88|24.33|23.97|24.33|23.97|24.23|23.87|238
1601229600000|2020-09-27 18:00:00|24.34|23.98|24.3|23.94|24.43|24.07|24.29|23.93|307
1601233200000|2020-09-27 19:00:00|24.29|23.93|24.37|24.01|24.38|24.02|24.26|23.9|175
1601236800000|2020-09-27 20:00:00|24.36|24|24.34|23.98|24.39|24.03|24.3|23.94|215
1601240400000|2020-09-27 21:00:00|24.33|23.97|24.36|24|24.4|24.04|24.29|23.93|113
1601244000000|2020-09-27 22:00:00|24.37|24.01|24.39|24.03|24.46|24.1|24.37|24.01|125
1601247600000|2020-09-27 23:00:00|24.38|24.02|24.52|24.16|24.52|24.16|24.29|23.93|270
1601251200000|2020-09-28 00:00:00|24.53|24.17|24.63|24.27|24.75|24.39|24.51|24.15|451
1601254800000|2020-09-28 01:00:00|24.64|24.28|24.77|24.41|24.78|24.42|24.59|24.23|346
1601258400000|2020-09-28 02:00:00|24.78|24.42|24.71|24.35|24.83|24.47|24.69|24.33|276
1601262000000|2020-09-28 03:00:00|24.72|24.36|24.64|24.28|24.72|24.36|24.61|24.25|255
1601265600000|2020-09-28 04:00:00|24.65|24.29|24.68|24.32|24.7|24.34|24.59|24.23|310
1601269200000|2020-09-28 05:00:00|24.66|24.3|24.56|24.2|24.69|24.33|24.52|24.16|242
1601272800000|2020-09-28 06:00:00|24.57|24.21|24.53|24.17|24.6|24.24|24.46|24.1|238
1601276400000|2020-09-28 07:00:00|24.52|24.16|24.56|24.2|24.58|24.22|24.44|24.08|261
1601280000000|2020-09-28 08:00:00|24.55|24.19|24.46|24.1|24.57|24.21|24.46|24.1|255
1601283600000|2020-09-28 09:00:00|24.45|24.09|24.51|24.15|24.55|24.19|24.43|24.07|242
1601287200000|2020-09-28 10:00:00|24.52|24.16|24.62|24.26|24.65|24.29|24.48|24.12|236
1601290800000|2020-09-28 11:00:00|24.63|24.27|24.61|24.25|24.71|24.35|24.57|24.21|182
1601294400000|2020-09-28 12:00:00|24.6|24.24|24.76|24.4|24.88|24.52|24.54|24.18|578
1601298000000|2020-09-28 13:00:00|24.75|24.39|24.71|24.35|24.84|24.48|24.67|24.31|353
1601301600000|2020-09-28 14:00:00|24.69|24.33|24.63|24.27|24.74|24.38|24.62|24.26|242
1601305200000|2020-09-28 15:00:00|24.62|24.26|24.76|24.4|24.76|24.4|24.61|24.25|328
1601308800000|2020-09-28 16:00:00|24.77|24.41|24.82|24.46|24.88|24.52|24.71|24.35|374
1601312400000|2020-09-28 17:00:00|24.81|24.45|24.79|24.43|24.89|24.53|24.77|24.41|326
1601316000000|2020-09-28 18:00:00|24.78|24.42|24.7|24.34|24.78|24.42|24.67|24.31|198
1601319600000|2020-09-28 19:00:00|24.71|24.35|24.68|24.32|24.71|24.35|24.61|24.25|219
1601323200000|2020-09-28 20:00:00|24.67|24.31|24.71|24.35|24.75|24.39|24.66|24.3|239
1601326800000|2020-09-28 21:00:00|24.7|24.34|24.83|24.47|24.83|24.47|24.62|24.26|188
1601330400000|2020-09-28 22:00:00|24.84|24.48|24.82|24.46|25.02|24.66|24.77|24.41|257
1601334000000|2020-09-28 23:00:00|24.81|24.45|24.29|23.93|24.85|24.49|24.19|23.83|805
1601337600000|2020-09-29 00:00:00|24.28|23.92|24.41|24.05|24.45|24.09|24.2|23.84|414
1601341200000|2020-09-29 01:00:00|24.4|24.04|24.28|23.92|24.42|24.06|24.28|23.92|279
1601344800000|2020-09-29 02:00:00|24.29|23.93|24.31|23.95|24.43|24.07|24.27|23.91|243
1601348400000|2020-09-29 03:00:00|24.3|23.94|24.34|23.98|24.39|24.03|24.3|23.94|173
1601352000000|2020-09-29 04:00:00|24.33|23.97|24.36|24|24.41|24.05|24.31|23.95|152
1601355600000|2020-09-29 05:00:00|24.37|24.01|24.31|23.95|24.38|24.02|24.28|23.92|266
1601359200000|2020-09-29 06:00:00|24.3|23.94|24.55|24.19|24.55|24.19|24.27|23.91|406
1601362800000|2020-09-29 07:00:00|24.54|24.18|24.53|24.17|24.56|24.2|24.46|24.1|344
1601366400000|2020-09-29 08:00:00|24.52|24.16|24.49|24.13|24.53|24.17|24.46|24.1|272
1601370000000|2020-09-29 09:00:00|24.5|24.14|24.61|24.25|24.72|24.36|24.47|24.11|472
1601373600000|2020-09-29 10:00:00|24.6|24.24|24.72|24.36|24.77|24.41|24.6|24.24|418
1601377200000|2020-09-29 11:00:00|24.73|24.37|24.74|24.38|24.85|24.49|24.71|24.35|310
1601380800000|2020-09-29 12:00:00|24.75|24.39|24.65|24.29|24.79|24.43|24.63|24.27|367
1601384400000|2020-09-29 13:00:00|24.64|24.28|24.63|24.27|24.66|24.3|24.47|24.11|387
1601388000000|2020-09-29 14:00:00|24.64|24.28|24.53|24.17|24.71|24.35|24.47|24.11|304
1601391600000|2020-09-29 15:00:00|24.52|24.16|24.33|23.97|24.53|24.17|24.3|23.94|220
1601395200000|2020-09-29 16:00:00|24.32|23.96|24.21|23.85|24.33|23.97|24.07|23.71|525
1601398800000|2020-09-29 17:00:00|24.22|23.86|24.13|23.77|24.24|23.88|24.03|23.67|434
1601402400000|2020-09-29 18:00:00|24.14|23.78|24.19|23.83|24.26|23.9|24.07|23.71|352
1601406000000|2020-09-29 19:00:00|24.18|23.82|24.22|23.86|24.27|23.91|24.17|23.81|288
1601409600000|2020-09-29 20:00:00|24.21|23.85|24.3|23.94|24.33|23.97|24.21|23.85|251
1601413200000|2020-09-29 21:00:00|24.31|23.95|24.34|23.98|24.34|23.98|24.3|23.94|110
1601416800000|2020-09-29 22:00:00|24.35|23.99|24.35|23.99|24.43|24.07|24.3|23.94|135
1601420400000|2020-09-29 23:00:00|24.36|24|24.48|24.12|24.55|24.19|24.36|24|348
1601424000000|2020-09-30 00:00:00|24.47|24.11|24.38|24.02|24.48|24.12|24.34|23.98|221
1601427600000|2020-09-30 01:00:00|24.39|24.03|24.31|23.95|24.43|24.07|24.26|23.9|266
1601431200000|2020-09-30 02:00:00|24.3|23.94|24.31|23.95|24.39|24.03|24.29|23.93|298
1601434800000|2020-09-30 03:00:00|24.3|23.94|24.24|23.88|24.31|23.95|24.21|23.85|291
1601438400000|2020-09-30 04:00:00|24.23|23.87|24.29|23.93|24.31|23.95|24.11|23.75|244
1601442000000|2020-09-30 05:00:00|24.28|23.92|24.15|23.79|24.32|23.96|24.15|23.79|266
1601445600000|2020-09-30 06:00:00|24.14|23.78|24.26|23.9|24.27|23.91|24.13|23.77|229
1601449200000|2020-09-30 07:00:00|24.25|23.89|24.23|23.87|24.32|23.96|24.19|23.83|250
1601452800000|2020-09-30 08:00:00|24.22|23.86|24.19|23.83|24.27|23.91|24.16|23.8|353
1601456400000|2020-09-30 09:00:00|24.18|23.82|24.16|23.8|24.19|23.83|24.05|23.69|291
1601460000000|2020-09-30 10:00:00|24.15|23.79|24.2|23.84|24.23|23.87|24.13|23.77|201
1601463600000|2020-09-30 11:00:00|24.21|23.85|24.05|23.69|24.22|23.86|24.05|23.69|206
1601467200000|2020-09-30 12:00:00|24.06|23.7|24.15|23.79|24.19|23.83|23.96|23.6|423
1601470800000|2020-09-30 13:00:00|24.16|23.8|24.21|23.85|24.25|23.89|24.15|23.79|256
1601474400000|2020-09-30 14:00:00|24.22|23.86|24.28|23.92|24.32|23.96|24.21|23.85|218
1601478000000|2020-09-30 15:00:00|24.29|23.93|24.31|23.95|24.37|24.01|24.28|23.92|165
1601481600000|2020-09-30 16:00:00|24.32|23.96|24.37|24.01|24.38|24.02|24.28|23.92|162
1601485200000|2020-09-30 17:00:00|24.38|24.02|24.31|23.95|24.39|24.03|24.28|23.92|148
1601488800000|2020-09-30 18:00:00|24.32|23.96|24.27|23.91|24.32|23.96|24.16|23.8|332
1601492400000|2020-09-30 19:00:00|24.26|23.9|24.12|23.76|24.29|23.93|24.12|23.76|358
1601496000000|2020-09-30 20:00:00|24.11|23.75|24.11|23.75|24.16|23.8|24.03|23.67|352
1601499600000|2020-09-30 21:00:00|24.12|23.76|24.13|23.77|24.18|23.82|24.1|23.74|83
1601503200000|2020-09-30 22:00:00|24.12|23.76|24.27|23.91|24.27|23.91|24.12|23.76|204
1601506800000|2020-09-30 23:00:00|24.26|23.9|24.37|24.01|24.43|24.07|24.25|23.89|275
1601510400000|2020-10-01 00:00:00|24.38|24.02|24.36|24|24.43|24.07|24.34|23.98|291
1601514000000|2020-10-01 01:00:00|24.37|24.01|24.45|24.09|24.46|24.1|24.36|24|165
1601517600000|2020-10-01 02:00:00|24.46|24.1|24.42|24.06|24.49|24.13|24.41|24.05|172
1601521200000|2020-10-01 03:00:00|24.43|24.07|24.38|24.02|24.44|24.08|24.38|24.02|119
1601524800000|2020-10-01 04:00:00|24.39|24.03|24.36|24|24.4|24.04|24.33|23.97|97
1601528400000|2020-10-01 05:00:00|24.35|23.99|24.38|24.02|24.42|24.06|24.3|23.94|197
1601532000000|2020-10-01 06:00:00|24.39|24.03|24.44|24.08|24.47|24.11|24.39|24.03|130
1601535600000|2020-10-01 07:00:00|24.45|24.09|24.41|24.05|24.49|24.13|24.36|24|294
1601539200000|2020-10-01 08:00:00|24.42|24.06|24.53|24.17|24.58|24.22|24.37|24.01|383
1601542800000|2020-10-01 09:00:00|24.54|24.18|24.59|24.23|24.64|24.28|24.53|24.17|195
1601546400000|2020-10-01 10:00:00|24.6|24.24|24.55|24.19|24.6|24.24|24.52|24.16|202
1601550000000|2020-10-01 11:00:00|24.56|24.2|24.61|24.25|24.61|24.25|24.53|24.17|136
1601553600000|2020-10-01 12:00:00|24.62|24.26|24.55|24.19|24.63|24.27|24.52|24.16|239
1601557200000|2020-10-01 13:00:00|24.54|24.18|24.44|24.08|24.55|24.19|24.43|24.07|135
1601560800000|2020-10-01 14:00:00|24.45|24.09|24.44|24.08|24.48|24.12|24.41|24.05|192
1601564400000|2020-10-01 15:00:00|24.45|24.09|24.13|23.77|24.47|24.11|24.12|23.76|409
1601568000000|2020-10-01 16:00:00|24.12|23.76|23.75|23.39|24.13|23.77|23.58|23.22|1392
1601571600000|2020-10-01 17:00:00|23.74|23.38|23.67|23.31|23.82|23.46|23.65|23.29|656
1601575200000|2020-10-01 18:00:00|23.66|23.3|23.85|23.49|23.88|23.52|23.63|23.27|429
1601578800000|2020-10-01 19:00:00|23.86|23.5|23.94|23.58|23.95|23.59|23.83|23.47|342
1601582400000|2020-10-01 20:00:00|23.93|23.57|23.9|23.54|23.94|23.58|23.83|23.47|407
1601586000000|2020-10-01 21:00:00|23.89|23.53|23.89|23.53|23.97|23.61|23.89|23.53|165
1601589600000|2020-10-01 22:00:00|23.88|23.52|24|23.64|24.05|23.69|23.85|23.49|241
1601593200000|2020-10-01 23:00:00|23.99|23.63|24|23.64|24.01|23.65|23.94|23.58|223
1601596800000|2020-10-02 00:00:00|23.99|23.63|23.87|23.51|24|23.64|23.84|23.48|238
1601600400000|2020-10-02 01:00:00|23.88|23.52|23.92|23.56|24.02|23.66|23.87|23.51|223
1601604000000|2020-10-02 02:00:00|23.93|23.57|23.92|23.56|23.98|23.62|23.92|23.56|169
1601607600000|2020-10-02 03:00:00|23.93|23.57|24.04|23.68|24.05|23.69|23.91|23.55|228
1601611200000|2020-10-02 04:00:00|24.05|23.69|23.94|23.58|24.12|23.76|23.94|23.58|277
1601614800000|2020-10-02 05:00:00|23.93|23.57|23.44|23.08|23.93|23.57|23.38|23.02|893
1601618400000|2020-10-02 06:00:00|23.43|23.07|23.53|23.17|23.61|23.25|23.35|22.99|320
1601622000000|2020-10-02 07:00:00|23.54|23.18|23.54|23.18|23.57|23.21|23.5|23.14|212
1601625600000|2020-10-02 08:00:00|23.53|23.17|23.36|23|23.56|23.2|23.29|22.93|383
1601629200000|2020-10-02 09:00:00|23.35|22.99|23.3|22.94|23.44|23.08|23.23|22.87|508
1601632800000|2020-10-02 10:00:00|23.29|22.93|23.28|22.92|23.35|22.99|23.06|22.7|488
1601636400000|2020-10-02 11:00:00|23.29|22.93|23.17|22.81|23.31|22.95|23.16|22.8|298
1601640000000|2020-10-02 12:00:00|23.16|22.8|23.25|22.89|23.26|22.9|23.08|22.72|276
1601643600000|2020-10-02 13:00:00|23.26|22.9|23.4|23.04|23.48|23.12|23.12|22.76|524
1601647200000|2020-10-02 14:00:00|23.41|23.05|23.42|23.06|23.52|23.16|23.4|23.04|440
1601650800000|2020-10-02 15:00:00|23.41|23.05|23.37|23.01|23.5|23.14|23.36|23|371
1601654400000|2020-10-02 16:00:00|23.36|23|23.49|23.13|23.53|23.17|23.29|22.93|350
1601658000000|2020-10-02 17:00:00|23.5|23.14|23.44|23.08|23.51|23.15|23.4|23.04|229
1601661600000|2020-10-02 18:00:00|23.45|23.09|23.46|23.1|23.46|23.1|23.37|23.01|246
1601665200000|2020-10-02 19:00:00|23.45|23.09|23.39|23.03|23.46|23.1|23.36|23|231
1601668800000|2020-10-02 20:00:00|23.38|23.02|23.49|23.13|23.5|23.14|23.36|23|250
1601708400000|2020-10-03 07:00:00|23.51|23.15|23.53|23.17|23.56|23.2|23.47|23.11|224
1601712000000|2020-10-03 08:00:00|23.52|23.16|23.51|23.15|23.57|23.21|23.47|23.11|276
1601715600000|2020-10-03 09:00:00|23.5|23.14|23.55|23.19|23.6|23.24|23.5|23.14|176
1601719200000|2020-10-03 10:00:00|23.6|23.24|23.65|23.29|23.66|23.3|23.56|23.2|110
1601722800000|2020-10-03 11:00:00|23.66|23.3|23.61|23.25|23.7|23.34|23.59|23.23|192
1601726400000|2020-10-03 12:00:00|23.62|23.26|23.55|23.19|23.62|23.26|23.55|23.19|65
1601730000000|2020-10-03 13:00:00|23.55|23.19|23.54|23.18|23.56|23.2|23.51|23.15|92
1601733600000|2020-10-03 14:00:00|23.53|23.17|23.58|23.22|23.59|23.23|23.53|23.17|108
1601737200000|2020-10-03 15:00:00|23.58|23.22|23.55|23.19|23.58|23.22|23.53|23.17|178
1601740800000|2020-10-03 16:00:00|23.54|23.18|23.62|23.26|23.63|23.27|23.54|23.18|67
1601744400000|2020-10-03 17:00:00|23.63|23.27|23.61|23.25|23.63|23.27|23.59|23.23|135
1601748000000|2020-10-03 18:00:00|23.65|23.29|23.62|23.26|23.66|23.3|23.6|23.24|65
1601751600000|2020-10-03 19:00:00|23.64|23.28|23.64|23.28|23.65|23.29|23.6|23.24|131
1601755200000|2020-10-03 20:00:00|23.55|23.19|23.57|23.21|23.58|23.22|23.52|23.16|97
1601758800000|2020-10-03 21:00:00|23.54|23.18|23.58|23.22|23.59|23.23|23.54|23.18|31
1601762400000|2020-10-03 22:00:00|23.57|23.21|23.55|23.19|23.58|23.22|23.46|23.1|262
1601766000000|2020-10-03 23:00:00|23.57|23.21|23.47|23.11|23.57|23.21|23.46|23.1|185
1601769600000|2020-10-04 00:00:00|23.46|23.1|23.5|23.14|23.54|23.18|23.42|23.06|179
1601773200000|2020-10-04 01:00:00|23.46|23.1|23.4|23.04|23.48|23.12|23.36|23|125
1601776800000|2020-10-04 02:00:00|23.39|23.03|23.44|23.08|23.45|23.09|23.37|23.01|172
1601780400000|2020-10-04 03:00:00|23.45|23.09|23.4|23.04|23.48|23.12|23.4|23.04|168
1601784000000|2020-10-04 04:00:00|23.41|23.05|23.48|23.12|23.49|23.13|23.4|23.04|186
1601787600000|2020-10-04 05:00:00|23.49|23.13|23.43|23.07|23.51|23.15|23.43|23.07|217
1601791200000|2020-10-04 06:00:00|23.44|23.08|23.64|23.28|23.66|23.3|23.44|23.08|333
1601794800000|2020-10-04 07:00:00|23.65|23.29|23.59|23.23|23.66|23.3|23.58|23.22|151
1601798400000|2020-10-04 08:00:00|23.58|23.22|23.54|23.18|23.59|23.23|23.52|23.16|203
1601802000000|2020-10-04 09:00:00|23.55|23.19|23.57|23.21|23.6|23.24|23.53|23.17|160
1601805600000|2020-10-04 10:00:00|23.58|23.22|23.43|23.07|23.58|23.22|23.39|23.03|160
1601809200000|2020-10-04 11:00:00|23.42|23.06|23.52|23.16|23.53|23.17|23.42|23.06|221
1601812800000|2020-10-04 12:00:00|23.51|23.15|23.97|23.61|23.98|23.62|23.48|23.12|201
1601816400000|2020-10-04 13:00:00|23.98|23.62|24.25|23.89|24.56|24.2|23.98|23.62|792
1601820000000|2020-10-04 14:00:00|24.26|23.9|24.22|23.86|24.33|23.97|24.18|23.82|248
1601823600000|2020-10-04 15:00:00|24.21|23.85|24.21|23.85|24.33|23.97|24.17|23.81|140
1601827200000|2020-10-04 16:00:00|24.2|23.84|24.44|24.08|24.44|24.08|24.19|23.83|219
1601830800000|2020-10-04 17:00:00|24.45|24.09|24.69|24.33|24.81|24.45|24.35|23.99|390
1601834400000|2020-10-04 18:00:00|24.7|24.34|24.78|24.42|24.84|24.48|24.68|24.32|363
1601838000000|2020-10-04 19:00:00|24.8|24.44|24.96|24.6|25.12|24.76|24.77|24.41|451
1601841600000|2020-10-04 20:00:00|24.97|24.61|25|24.64|25.21|24.85|24.97|24.61|338
1601845200000|2020-10-04 21:00:00|24.99|24.63|24.9|24.54|25.08|24.72|24.77|24.41|274
1601848800000|2020-10-04 22:00:00|24.89|24.53|24.86|24.5|25.01|24.65|24.85|24.49|200
1601852400000|2020-10-04 23:00:00|24.87|24.51|24.98|24.62|25.13|24.77|24.86|24.5|391
1601856000000|2020-10-05 00:00:00|24.99|24.63|25.22|24.86|25.26|24.9|24.98|24.62|530
1601859600000|2020-10-05 01:00:00|25.21|24.85|25.48|25.12|25.62|25.26|25.2|24.84|511
1601863200000|2020-10-05 02:00:00|25.47|25.11|25.43|25.07|25.49|25.13|25.32|24.96|303
1601866800000|2020-10-05 03:00:00|25.42|25.06|25.16|24.8|25.44|25.08|25.14|24.78|237
1601870400000|2020-10-05 04:00:00|25.17|24.81|25.01|24.65|25.17|24.81|25|24.64|403
1601874000000|2020-10-05 05:00:00|25.02|24.66|25.16|24.8|25.22|24.86|25.01|24.65|213
1601877600000|2020-10-05 06:00:00|25.15|24.79|24.98|24.62|25.16|24.8|24.86|24.5|504
1601881200000|2020-10-05 07:00:00|24.97|24.61|25.08|24.72|25.08|24.72|24.91|24.55|292
1601884800000|2020-10-05 08:00:00|25.07|24.71|24.84|24.48|25.08|24.72|24.83|24.47|235
1601888400000|2020-10-05 09:00:00|24.85|24.49|25.05|24.69|25.07|24.71|24.84|24.48|254
1601892000000|2020-10-05 10:00:00|25.04|24.68|25.04|24.68|25.12|24.76|24.95|24.59|235
1601895600000|2020-10-05 11:00:00|25.03|24.67|24.91|24.55|25.09|24.73|24.91|24.55|230
1601899200000|2020-10-05 12:00:00|24.9|24.54|25.52|25.16|25.52|25.16|24.9|24.54|416
1601902800000|2020-10-05 13:00:00|25.53|25.17|25.39|25.03|25.58|25.22|25.29|24.93|474
1601906400000|2020-10-05 14:00:00|25.4|25.04|25.27|24.91|25.49|25.13|25.24|24.88|441
1601910000000|2020-10-05 15:00:00|25.28|24.92|25.24|24.88|25.3|24.94|25.19|24.83|308
1601913600000|2020-10-05 16:00:00|25.25|24.89|25.33|24.97|25.33|24.97|25.15|24.79|387
1601917200000|2020-10-05 17:00:00|25.34|24.98|25|24.64|25.34|24.98|24.99|24.63|363
1601920800000|2020-10-05 18:00:00|25.01|24.65|25.1|24.74|25.13|24.77|24.98|24.62|387
1601924400000|2020-10-05 19:00:00|25.11|24.75|25.18|24.82|25.2|24.84|25.09|24.73|154
1601928000000|2020-10-05 20:00:00|25.17|24.81|25.22|24.86|25.23|24.87|25.14|24.78|230
1601931600000|2020-10-05 21:00:00|25.23|24.87|25.33|24.97|25.48|25.12|25.22|24.86|315
1601935200000|2020-10-05 22:00:00|25.34|24.98|25.2|24.84|25.42|25.06|25.19|24.83|334
1601938800000|2020-10-05 23:00:00|25.21|24.85|25.24|24.88|25.29|24.93|25.05|24.69|500
1601942400000|2020-10-06 00:00:00|25.25|24.89|25.24|24.88|25.36|25|25.21|24.85|445
1601946000000|2020-10-06 01:00:00|25.23|24.87|25.41|25.05|25.59|25.23|25.23|24.87|452
1601949600000|2020-10-06 02:00:00|25.42|25.06|25.71|25.35|25.88|25.52|25.4|25.04|523
1601953200000|2020-10-06 03:00:00|25.72|25.36|25.99|25.63|26.11|25.75|25.7|25.34|562
1601956800000|2020-10-06 04:00:00|25.98|25.62|26.04|25.68|26.09|25.73|25.93|25.57|388
1601960400000|2020-10-06 05:00:00|26.05|25.69|25.87|25.51|26.05|25.69|25.77|25.41|425
1601964000000|2020-10-06 06:00:00|25.86|25.5|25.7|25.34|25.93|25.57|25.7|25.34|636
1601967600000|2020-10-06 07:00:00|25.69|25.33|25.58|25.22|25.83|25.47|25.57|25.21|515
1601971200000|2020-10-06 08:00:00|25.57|25.21|25.68|25.32|25.69|25.33|25.52|25.16|427
1601974800000|2020-10-06 09:00:00|25.67|25.31|25.93|25.57|25.95|25.59|25.67|25.31|594
1601978400000|2020-10-06 10:00:00|25.94|25.58|25.44|25.08|25.94|25.58|25.44|25.08|784
1601982000000|2020-10-06 11:00:00|25.43|25.07|25.25|24.89|25.46|25.1|25.03|24.67|1288
1601985600000|2020-10-06 12:00:00|25.26|24.9|25.21|24.85|25.37|25.01|25.15|24.79|756
1601989200000|2020-10-06 13:00:00|25.2|24.84|25.17|24.81|25.42|25.06|25.14|24.78|680
1601992800000|2020-10-06 14:00:00|25.16|24.8|25.07|24.71|25.31|24.95|25.07|24.71|704
1601996400000|2020-10-06 15:00:00|25.06|24.7|25.61|25.25|25.66|25.3|24.74|24.38|1544
1602000000000|2020-10-06 16:00:00|25.62|25.26|25.46|25.1|25.63|25.27|25.3|24.94|787
1602003600000|2020-10-06 17:00:00|25.45|25.09|25.34|24.98|25.48|25.12|25.24|24.88|427
1602007200000|2020-10-06 18:00:00|25.35|24.99|24.99|24.63|25.47|25.11|24.92|24.56|739
1602010800000|2020-10-06 19:00:00|24.98|24.62|24.61|24.25|24.98|24.62|24.54|24.18|1024
1602014400000|2020-10-06 20:00:00|24.6|24.24|24.41|24.05|24.71|24.35|24.24|23.88|709
1602018000000|2020-10-06 21:00:00|24.42|24.06|24.58|24.22|24.61|24.25|24.36|24|304
1602021600000|2020-10-06 22:00:00|24.57|24.21|24.69|24.33|24.74|24.38|24.52|24.16|507
1602025200000|2020-10-06 23:00:00|24.68|24.32|24.74|24.38|24.82|24.46|24.6|24.24|444
1602028800000|2020-10-07 00:00:00|24.73|24.37|24.58|24.22|24.73|24.37|24.54|24.18|432
1602032400000|2020-10-07 01:00:00|24.59|24.23|24.5|24.14|24.62|24.26|24.28|23.92|497
1602036000000|2020-10-07 02:00:00|24.51|24.15|24.61|24.25|24.68|24.32|24.49|24.13|328
1602039600000|2020-10-07 03:00:00|24.62|24.26|24.55|24.19|24.63|24.27|24.49|24.13|404
1602043200000|2020-10-07 04:00:00|24.56|24.2|24.64|24.28|24.65|24.29|24.51|24.15|412
1602046800000|2020-10-07 05:00:00|24.65|24.29|24.74|24.38|24.77|24.41|24.58|24.22|438
1602050400000|2020-10-07 06:00:00|24.73|24.37|24.81|24.45|24.82|24.46|24.7|24.34|435
1602054000000|2020-10-07 07:00:00|24.82|24.46|24.83|24.47|24.85|24.49|24.74|24.38|419
1602057600000|2020-10-07 08:00:00|24.84|24.48|24.73|24.37|24.86|24.5|24.66|24.3|337
1602061200000|2020-10-07 09:00:00|24.72|24.36|24.66|24.3|24.73|24.37|24.54|24.18|397
1602064800000|2020-10-07 10:00:00|24.65|24.29|24.73|24.37|24.74|24.38|24.61|24.25|243
1602068400000|2020-10-07 11:00:00|24.72|24.36|24.76|24.4|24.77|24.41|24.66|24.3|239
1602072000000|2020-10-07 12:00:00|24.77|24.41|24.84|24.48|24.88|24.52|24.76|24.4|373
1602075600000|2020-10-07 13:00:00|24.85|24.49|25.05|24.69|25.21|24.85|24.85|24.49|390
1602079200000|2020-10-07 14:00:00|25.06|24.7|25.02|24.66|25.06|24.7|24.92|24.56|346
1602082800000|2020-10-07 15:00:00|25.03|24.67|24.96|24.6|25.2|24.84|24.95|24.59|550
1602086400000|2020-10-07 16:00:00|24.97|24.61|25|24.64|25|24.64|24.81|24.45|520
1602090000000|2020-10-07 17:00:00|25.01|24.65|25.2|24.84|25.24|24.88|24.97|24.61|306
1602093600000|2020-10-07 18:00:00|25.19|24.83|25.13|24.77|25.32|24.96|25.12|24.76|294
1602097200000|2020-10-07 19:00:00|25.14|24.78|25.03|24.67|25.17|24.81|25.03|24.67|246
1602100800000|2020-10-07 20:00:00|25.04|24.68|24.99|24.63|25.13|24.77|24.99|24.63|184
1602104400000|2020-10-07 21:00:00|24.98|24.62|24.97|24.61|25.02|24.66|24.95|24.59|126
1602108000000|2020-10-07 22:00:00|24.96|24.6|25.05|24.69|25.06|24.7|24.93|24.57|127
1602111600000|2020-10-07 23:00:00|25.03|24.67|25.06|24.7|25.07|24.71|24.98|24.62|136
1602115200000|2020-10-08 00:00:00|25.07|24.71|24.97|24.61|25.11|24.75|24.94|24.58|185
1602118800000|2020-10-08 01:00:00|24.96|24.6|24.93|24.57|24.97|24.61|24.87|24.51|186
1602122400000|2020-10-08 02:00:00|24.94|24.58|24.95|24.59|24.96|24.6|24.89|24.53|141
1602126000000|2020-10-08 03:00:00|24.94|24.58|24.9|24.54|25.01|24.65|24.9|24.54|211
1602129600000|2020-10-08 04:00:00|24.89|24.53|24.83|24.47|24.9|24.54|24.83|24.47|197
1602133200000|2020-10-08 05:00:00|24.84|24.48|24.68|24.32|24.84|24.48|24.64|24.28|310
1602136800000|2020-10-08 06:00:00|24.67|24.31|24.79|24.43|24.81|24.45|24.66|24.3|209
1602140400000|2020-10-08 07:00:00|24.78|24.42|24.62|24.26|24.78|24.42|24.47|24.11|458
1602144000000|2020-10-08 08:00:00|24.61|24.25|24.47|24.11|24.63|24.27|24.45|24.09|323
1602147600000|2020-10-08 09:00:00|24.46|24.1|24.48|24.12|24.54|24.18|24.42|24.06|353
1602151200000|2020-10-08 10:00:00|24.47|24.11|24.66|24.3|24.72|24.36|24.45|24.09|361
1602154800000|2020-10-08 11:00:00|24.65|24.29|24.62|24.26|24.65|24.29|24.59|24.23|169
1602158400000|2020-10-08 12:00:00|24.63|24.27|24.82|24.46|24.84|24.48|24.58|24.22|258
1602162000000|2020-10-08 13:00:00|24.83|24.47|24.95|24.59|25.03|24.67|24.74|24.38|546
1602165600000|2020-10-08 14:00:00|24.96|24.6|25.31|24.95|25.35|24.99|24.91|24.55|738
1602169200000|2020-10-08 15:00:00|25.32|24.96|25.24|24.88|25.37|25.01|25.12|24.76|361
1602172800000|2020-10-08 16:00:00|25.25|24.89|25.17|24.81|25.34|24.98|25.15|24.79|450
1602176400000|2020-10-08 17:00:00|25.18|24.82|25.24|24.88|25.31|24.95|25.15|24.79|389
1602180000000|2020-10-08 18:00:00|25.25|24.89|25.29|24.93|25.3|24.94|25.17|24.81|484
1602183600000|2020-10-08 19:00:00|25.3|24.94|25.34|24.98|25.35|24.99|25.26|24.9|253
1602187200000|2020-10-08 20:00:00|25.33|24.97|25.38|25.02|25.48|25.12|25.23|24.87|322
1602190800000|2020-10-08 21:00:00|25.37|25.01|25.34|24.98|25.38|25.02|25.27|24.91|206
1602194400000|2020-10-08 22:00:00|25.33|24.97|25.34|24.98|25.39|25.03|25.26|24.9|202
1602198000000|2020-10-08 23:00:00|25.33|24.97|25.33|24.97|25.36|25|25.28|24.92|207
1602201600000|2020-10-09 00:00:00|25.34|24.98|25.24|24.88|25.39|25.03|25.2|24.84|446
1602205200000|2020-10-09 01:00:00|25.23|24.87|25.4|25.04|25.4|25.04|25.23|24.87|347
1602208800000|2020-10-09 02:00:00|25.39|25.03|25.32|24.96|25.41|25.05|25.31|24.95|224
1602212400000|2020-10-09 03:00:00|25.33|24.97|25.34|24.98|25.38|25.02|25.31|24.95|162
1602216000000|2020-10-09 04:00:00|25.33|24.97|25.28|24.92|25.35|24.99|25.28|24.92|150
1602219600000|2020-10-09 05:00:00|25.29|24.93|25.26|24.9|25.33|24.97|25.26|24.9|186
1602223200000|2020-10-09 06:00:00|25.25|24.89|25.15|24.79|25.26|24.9|25.15|24.79|259
1602226800000|2020-10-09 07:00:00|25.16|24.8|25.21|24.85|25.24|24.88|25.15|24.79|172
1602230400000|2020-10-09 08:00:00|25.2|24.84|25.25|24.89|25.25|24.89|25.18|24.82|193
1602234000000|2020-10-09 09:00:00|25.24|24.88|25.3|24.94|25.34|24.98|25.24|24.88|160
1602237600000|2020-10-09 10:00:00|25.29|24.93|25.59|25.23|25.69|25.33|25.28|24.92|400
1602241200000|2020-10-09 11:00:00|25.6|25.24|25.73|25.37|25.85|25.49|25.58|25.22|543
1602244800000|2020-10-09 12:00:00|25.74|25.38|25.57|25.21|25.75|25.39|25.55|25.19|228
1602248400000|2020-10-09 13:00:00|25.58|25.22|25.56|25.2|25.63|25.27|25.51|25.15|280
1602252000000|2020-10-09 14:00:00|25.57|25.21|25.4|25.04|25.62|25.26|25.19|24.83|375
1602255600000|2020-10-09 15:00:00|25.41|25.05|25.44|25.08|25.44|25.08|25.26|24.9|239
1602259200000|2020-10-09 16:00:00|25.45|25.09|25.29|24.93|25.45|25.09|25.26|24.9|222
1602262800000|2020-10-09 17:00:00|25.3|24.94|25.34|24.98|25.34|24.98|25.28|24.92|76
1602266400000|2020-10-09 18:00:00|25.33|24.97|25.22|24.86|25.34|24.98|25.21|24.85|139
1602270000000|2020-10-09 19:00:00|25.23|24.87|25.24|24.88|25.27|24.91|25.18|24.82|117
1602273600000|2020-10-09 20:00:00|25.25|24.89|25.28|24.92|25.31|24.95|25.25|24.89|192
1602313200000|2020-10-10 07:00:00|25.8|25.44|25.84|25.48|25.85|25.49|25.8|25.44|133
1602316800000|2020-10-10 08:00:00|25.85|25.49|25.85|25.49|25.85|25.49|25.78|25.42|395
1602320400000|2020-10-10 09:00:00|25.84|25.48|25.7|25.34|25.87|25.51|25.66|25.3|311
1602324000000|2020-10-10 10:00:00|25.69|25.33|25.7|25.34|25.73|25.37|25.58|25.22|251
1602327600000|2020-10-10 11:00:00|25.69|25.33|25.74|25.38|25.75|25.39|25.68|25.32|191
1602331200000|2020-10-10 12:00:00|25.75|25.39|25.75|25.39|25.78|25.42|25.66|25.3|173
1602334800000|2020-10-10 13:00:00|25.76|25.4|26.05|25.69|26.21|25.85|25.75|25.39|285
1602338400000|2020-10-10 14:00:00|26.06|25.7|25.93|25.57|26.07|25.71|25.87|25.51|249
1602342000000|2020-10-10 15:00:00|25.94|25.58|26|25.64|26.12|25.76|25.94|25.58|289
1602345600000|2020-10-10 16:00:00|25.99|25.63|25.82|25.46|26.01|25.65|25.77|25.41|284
1602349200000|2020-10-10 17:00:00|25.81|25.45|25.81|25.45|25.87|25.51|25.79|25.43|189
1602352800000|2020-10-10 18:00:00|25.82|25.46|25.91|25.55|25.93|25.57|25.77|25.41|164
1602356400000|2020-10-10 19:00:00|25.9|25.54|25.85|25.49|25.9|25.54|25.79|25.43|250
1602360000000|2020-10-10 20:00:00|25.84|25.48|25.81|25.45|25.85|25.49|25.79|25.43|196
1602363600000|2020-10-10 21:00:00|25.8|25.44|25.93|25.57|25.93|25.57|25.67|25.31|249
1602367200000|2020-10-10 22:00:00|25.92|25.56|25.82|25.46|25.92|25.56|25.82|25.46|157
1602370800000|2020-10-10 23:00:00|25.81|25.45|25.59|25.23|25.81|25.45|25.51|25.15|479
1602374400000|2020-10-11 00:00:00|25.6|25.24|25.58|25.22|25.65|25.29|25.53|25.17|289
1602378000000|2020-10-11 01:00:00|25.59|25.23|25.74|25.38|25.76|25.4|25.58|25.22|215
1602381600000|2020-10-11 02:00:00|25.75|25.39|25.75|25.39|25.75|25.39|25.69|25.33|125
1602385200000|2020-10-11 03:00:00|25.74|25.38|25.6|25.24|25.75|25.39|25.55|25.19|203
1602388800000|2020-10-11 04:00:00|25.61|25.25|25.64|25.28|25.68|25.32|25.58|25.22|194
1602392400000|2020-10-11 05:00:00|25.63|25.27|25.75|25.39|25.76|25.4|25.57|25.21|285
1602396000000|2020-10-11 06:00:00|25.76|25.4|25.77|25.41|25.79|25.43|25.73|25.37|248
1602399600000|2020-10-11 07:00:00|25.76|25.4|25.76|25.4|25.8|25.44|25.74|25.38|160
1602403200000|2020-10-11 08:00:00|25.75|25.39|25.75|25.39|25.77|25.41|25.69|25.33|237
1602406800000|2020-10-11 09:00:00|25.74|25.38|25.85|25.49|25.86|25.5|25.73|25.37|243
1602410400000|2020-10-11 10:00:00|25.86|25.5|25.95|25.59|26.03|25.67|25.83|25.47|269
1602414000000|2020-10-11 11:00:00|25.96|25.6|25.9|25.54|25.98|25.62|25.84|25.48|305
1602417600000|2020-10-11 12:00:00|25.91|25.55|25.86|25.5|25.94|25.58|25.8|25.44|206
1602421200000|2020-10-11 13:00:00|25.87|25.51|25.87|25.51|25.87|25.51|25.79|25.43|236
1602424800000|2020-10-11 14:00:00|25.86|25.5|25.84|25.48|25.96|25.6|25.77|25.41|298
1602428400000|2020-10-11 15:00:00|25.85|25.49|25.9|25.54|25.97|25.61|25.85|25.49|213
1602432000000|2020-10-11 16:00:00|25.91|25.55|25.91|25.55|25.95|25.59|25.82|25.46|304
1602435600000|2020-10-11 17:00:00|25.92|25.56|25.95|25.59|25.99|25.63|25.91|25.55|205
1602439200000|2020-10-11 18:00:00|25.94|25.58|25.9|25.54|25.99|25.63|25.89|25.53|227
1602442800000|2020-10-11 19:00:00|25.91|25.55|25.71|25.35|25.93|25.57|25.67|25.31|344
1602446400000|2020-10-11 20:00:00|25.7|25.34|25.68|25.32|25.73|25.37|25.68|25.32|161
1602450000000|2020-10-11 21:00:00|25.69|25.33|25.67|25.31|25.72|25.36|25.56|25.2|238
1602453600000|2020-10-11 22:00:00|25.68|25.32|25.66|25.3|25.7|25.34|25.59|25.23|269
1602457200000|2020-10-11 23:00:00|25.65|25.29|25.73|25.37|25.75|25.39|25.62|25.26|209
1602460800000|2020-10-12 00:00:00|25.72|25.36|25.7|25.34|25.74|25.38|25.64|25.28|287
1602464400000|2020-10-12 01:00:00|25.71|25.35|25.68|25.32|25.72|25.36|25.61|25.25|175
1602468000000|2020-10-12 02:00:00|25.67|25.31|25.72|25.36|25.73|25.37|25.65|25.29|181
1602471600000|2020-10-12 03:00:00|25.71|25.35|25.74|25.38|25.78|25.42|25.69|25.33|240
1602475200000|2020-10-12 04:00:00|25.73|25.37|25.7|25.34|25.74|25.38|25.64|25.28|220
1602478800000|2020-10-12 05:00:00|25.69|25.33|25.72|25.36|25.77|25.41|25.65|25.29|181
1602482400000|2020-10-12 06:00:00|25.73|25.37|25.59|25.23|25.73|25.37|25.59|25.23|231
1602486000000|2020-10-12 07:00:00|25.6|25.24|25.65|25.29|25.68|25.32|25.53|25.17|257
1602489600000|2020-10-12 08:00:00|25.66|25.3|25.57|25.21|25.66|25.3|25.55|25.19|196
1602493200000|2020-10-12 09:00:00|25.56|25.2|25.46|25.1|25.57|25.21|25.3|24.94|290
1602496800000|2020-10-12 10:00:00|25.47|25.11|25.28|24.92|25.49|25.13|25.12|24.76|565
1602500400000|2020-10-12 11:00:00|25.29|24.93|25.26|24.9|25.3|24.94|25.13|24.77|422
1602504000000|2020-10-12 12:00:00|25.25|24.89|25.41|25.05|25.42|25.06|25.25|24.89|212
1602507600000|2020-10-12 13:00:00|25.4|25.04|25.7|25.34|25.78|25.42|25.36|25|686
1602511200000|2020-10-12 14:00:00|25.71|25.35|25.76|25.4|25.78|25.42|25.63|25.27|342
1602514800000|2020-10-12 15:00:00|25.77|25.41|25.84|25.48|25.93|25.57|25.74|25.38|374
1602518400000|2020-10-12 16:00:00|25.85|25.49|25.93|25.57|25.97|25.61|25.8|25.44|288
1602522000000|2020-10-12 17:00:00|25.94|25.58|25.88|25.52|25.97|25.61|25.83|25.47|332
1602525600000|2020-10-12 18:00:00|25.89|25.53|25.86|25.5|25.93|25.57|25.86|25.5|174
1602529200000|2020-10-12 19:00:00|25.87|25.51|25.8|25.44|25.89|25.53|25.72|25.36|219
1602532800000|2020-10-12 20:00:00|25.81|25.45|25.8|25.44|25.88|25.52|25.79|25.43|178
1602536400000|2020-10-12 21:00:00|25.81|25.45|25.98|25.62|25.99|25.63|25.81|25.45|144
1602540000000|2020-10-12 22:00:00|25.97|25.61|25.88|25.52|26.02|25.66|25.85|25.49|215
1602543600000|2020-10-12 23:00:00|25.89|25.53|25.8|25.44|25.89|25.53|25.62|25.26|562
1602547200000|2020-10-13 00:00:00|25.81|25.45|25.72|25.36|25.84|25.48|25.63|25.27|421
1602550800000|2020-10-13 01:00:00|25.71|25.35|25.77|25.41|25.8|25.44|25.67|25.31|329
1602554400000|2020-10-13 02:00:00|25.76|25.4|25.71|25.35|25.78|25.42|25.68|25.32|288
1602558000000|2020-10-13 03:00:00|25.7|25.34|25.76|25.4|25.83|25.47|25.59|25.23|449
1602561600000|2020-10-13 04:00:00|25.75|25.39|25.67|25.31|25.8|25.44|25.66|25.3|179
1602565200000|2020-10-13 05:00:00|25.68|25.32|26.07|25.71|26.17|25.81|25.68|25.32|383
1602568800000|2020-10-13 06:00:00|26.06|25.7|25.99|25.63|26.07|25.71|25.94|25.58|221
1602572400000|2020-10-13 07:00:00|25.98|25.62|25.93|25.57|25.98|25.62|25.81|25.45|273
1602576000000|2020-10-13 08:00:00|25.92|25.56|25.92|25.56|25.94|25.58|25.84|25.48|153
1602579600000|2020-10-13 09:00:00|25.93|25.57|25.83|25.47|25.96|25.6|25.82|25.46|160
1602583200000|2020-10-13 10:00:00|25.82|25.46|26|25.64|26.06|25.7|25.61|25.25|444
1602586800000|2020-10-13 11:00:00|25.99|25.63|26|25.64|26.18|25.82|25.97|25.61|334
1602590400000|2020-10-13 12:00:00|25.99|25.63|25.86|25.5|26.04|25.68|25.85|25.49|295
1602594000000|2020-10-13 13:00:00|25.85|25.49|25.63|25.27|25.88|25.52|25.62|25.26|521
1602597600000|2020-10-13 14:00:00|25.62|25.26|25.71|25.35|25.73|25.37|25.46|25.1|500
1602601200000|2020-10-13 15:00:00|25.7|25.34|25.73|25.37|25.83|25.47|25.69|25.33|286
1602604800000|2020-10-13 16:00:00|25.72|25.36|25.8|25.44|25.81|25.45|25.61|25.25|290
1602608400000|2020-10-13 17:00:00|25.79|25.43|25.61|25.25|25.8|25.44|25.59|25.23|289
1602612000000|2020-10-13 18:00:00|25.6|25.24|25.58|25.22|25.69|25.33|25.54|25.18|268
1602615600000|2020-10-13 19:00:00|25.57|25.21|25.65|25.29|25.72|25.36|25.56|25.2|226
1602619200000|2020-10-13 20:00:00|25.64|25.28|25.73|25.37|25.76|25.4|25.59|25.23|181
1602622800000|2020-10-13 21:00:00|25.74|25.38|25.86|25.5|25.88|25.52|25.73|25.37|155
1602626400000|2020-10-13 22:00:00|25.87|25.51|25.81|25.45|25.88|25.52|25.76|25.4|151
1602630000000|2020-10-13 23:00:00|25.82|25.46|25.86|25.5|25.86|25.5|25.77|25.41|183
1602633600000|2020-10-14 00:00:00|25.85|25.49|25.95|25.59|25.99|25.63|25.76|25.4|415
1602637200000|2020-10-14 01:00:00|25.96|25.6|25.93|25.57|26.03|25.67|25.87|25.51|270
1602640800000|2020-10-14 02:00:00|25.94|25.58|25.9|25.54|25.96|25.6|25.86|25.5|251
1602644400000|2020-10-14 03:00:00|25.91|25.55|25.87|25.51|25.99|25.63|25.87|25.51|205
1602648000000|2020-10-14 04:00:00|25.86|25.5|25.76|25.4|25.88|25.52|25.75|25.39|328
1602651600000|2020-10-14 05:00:00|25.77|25.41|25.83|25.47|25.9|25.54|25.74|25.38|185
1602655200000|2020-10-14 06:00:00|25.84|25.48|25.77|25.41|25.87|25.51|25.71|25.35|220
1602658800000|2020-10-14 07:00:00|25.78|25.42|25.65|25.29|25.78|25.42|25.6|25.24|178
1602662400000|2020-10-14 08:00:00|25.64|25.28|25.73|25.37|25.73|25.37|25.62|25.26|152
1602666000000|2020-10-14 09:00:00|25.72|25.36|25.58|25.22|25.78|25.42|25.57|25.21|167
1602669600000|2020-10-14 10:00:00|25.59|25.23|25.32|24.96|25.6|25.24|25.25|24.89|499
1602673200000|2020-10-14 11:00:00|25.31|24.95|25.31|24.95|25.48|25.12|25.29|24.93|283
1602676800000|2020-10-14 12:00:00|25.3|24.94|25.44|25.08|25.49|25.13|25.26|24.9|280
1602680400000|2020-10-14 13:00:00|25.45|25.09|25.71|25.35|25.72|25.36|25.39|25.03|352
1602684000000|2020-10-14 14:00:00|25.72|25.36|25.33|24.97|25.72|25.36|25.11|24.75|731
1602687600000|2020-10-14 15:00:00|25.32|24.96|24.98|24.62|25.38|25.02|24.9|24.54|546
1602691200000|2020-10-14 16:00:00|24.99|24.63|25|24.64|25.14|24.78|24.85|24.49|574
1602694800000|2020-10-14 17:00:00|24.99|24.63|24.93|24.57|25.01|24.65|24.87|24.51|442
1602698400000|2020-10-14 18:00:00|24.92|24.56|24.96|24.6|24.97|24.61|24.8|24.44|296
1602702000000|2020-10-14 19:00:00|24.97|24.61|24.94|24.58|25.07|24.71|24.93|24.57|460
1602705600000|2020-10-14 20:00:00|24.93|24.57|25.07|24.71|25.08|24.72|24.93|24.57|362
1602709200000|2020-10-14 21:00:00|25.08|24.72|25.06|24.7|25.15|24.79|25.05|24.69|249
1602712800000|2020-10-14 22:00:00|25.05|24.69|25.06|24.7|25.11|24.75|25|24.64|345
1602716400000|2020-10-14 23:00:00|25.05|24.69|25.11|24.75|25.2|24.84|25.03|24.67|332
1602720000000|2020-10-15 00:00:00|25.12|24.76|25.07|24.71|25.12|24.76|25.03|24.67|299
1602723600000|2020-10-15 01:00:00|25.08|24.72|25.01|24.65|25.1|24.74|24.97|24.61|346
1602727200000|2020-10-15 02:00:00|25|24.64|24.8|24.44|25.03|24.67|24.75|24.39|436
1602730800000|2020-10-15 03:00:00|24.79|24.43|24.94|24.58|24.94|24.58|24.79|24.43|351
1602734400000|2020-10-15 04:00:00|24.95|24.59|25.02|24.66|25.04|24.68|24.92|24.56|171
1602738000000|2020-10-15 05:00:00|25.01|24.65|25.18|24.82|25.18|24.82|24.97|24.61|354
1602741600000|2020-10-15 06:00:00|25.17|24.81|25.12|24.76|25.21|24.85|25.08|24.72|263
1602745200000|2020-10-15 07:00:00|25.13|24.77|25.12|24.76|25.17|24.81|25.06|24.7|304
1602748800000|2020-10-15 08:00:00|25.11|24.75|24.91|24.55|25.15|24.79|24.89|24.53|579
1602752400000|2020-10-15 09:00:00|24.9|24.54|24.74|24.38|24.91|24.55|24.51|24.15|792
1602756000000|2020-10-15 10:00:00|24.73|24.37|24.79|24.43|24.88|24.52|24.65|24.29|421
1602759600000|2020-10-15 11:00:00|24.8|24.44|24.7|24.34|24.8|24.44|24.7|24.34|369
1602763200000|2020-10-15 12:00:00|24.69|24.33|24.8|24.44|24.86|24.5|24.58|24.22|422
1602766800000|2020-10-15 13:00:00|24.79|24.43|24.88|24.52|24.91|24.55|24.75|24.39|313
1602770400000|2020-10-15 14:00:00|24.87|24.51|24.74|24.38|24.88|24.52|24.5|24.14|361
1602774000000|2020-10-15 15:00:00|24.73|24.37|24.84|24.48|24.86|24.5|24.67|24.31|345
1602777600000|2020-10-15 16:00:00|24.83|24.47|24.71|24.35|25.02|24.66|24.68|24.32|516
1602781200000|2020-10-15 17:00:00|24.7|24.34|24.95|24.59|25.01|24.65|24.7|24.34|384
1602784800000|2020-10-15 18:00:00|24.94|24.58|24.86|24.5|24.97|24.61|24.85|24.49|242
1602788400000|2020-10-15 19:00:00|24.85|24.49|24.86|24.5|24.96|24.6|24.82|24.46|318
1602792000000|2020-10-15 20:00:00|24.87|24.51|24.86|24.5|24.98|24.62|24.83|24.47|448
1602795600000|2020-10-15 21:00:00|24.87|24.51|24.75|24.39|24.89|24.53|24.71|24.35|298
1602799200000|2020-10-15 22:00:00|24.74|24.38|24.74|24.38|24.82|24.46|24.73|24.37|274
1602802800000|2020-10-15 23:00:00|24.73|24.37|24.79|24.43|24.79|24.43|24.72|24.36|348
1602806400000|2020-10-16 00:00:00|24.78|24.42|24.81|24.45|24.82|24.46|24.68|24.32|364
1602810000000|2020-10-16 01:00:00|24.8|24.44|24.91|24.55|24.91|24.55|24.8|24.44|357
1602813600000|2020-10-16 02:00:00|24.92|24.56|24.89|24.53|24.92|24.56|24.85|24.49|209
1602817200000|2020-10-16 03:00:00|24.9|24.54|24.89|24.53|24.98|24.62|24.85|24.49|240
1602820800000|2020-10-16 04:00:00|24.88|24.52|24.35|23.99|24.89|24.53|24.1|23.74|1380
1602824400000|2020-10-16 05:00:00|24.34|23.98|24.42|24.06|24.45|24.09|24.29|23.93|677
1602828000000|2020-10-16 06:00:00|24.43|24.07|24.4|24.04|24.43|24.07|24.34|23.98|410
1602831600000|2020-10-16 07:00:00|24.39|24.03|24.37|24.01|24.46|24.1|24.36|24|498
1602835200000|2020-10-16 08:00:00|24.38|24.02|24.29|23.93|24.43|24.07|24.22|23.86|775
1602838800000|2020-10-16 09:00:00|24.3|23.94|24.09|23.73|24.3|23.94|23.98|23.62|1176
1602842400000|2020-10-16 10:00:00|24.08|23.72|24.23|23.87|24.32|23.96|24.08|23.72|424
1602846000000|2020-10-16 11:00:00|24.24|23.88|24.36|24|24.43|24.07|24.19|23.83|364
1602849600000|2020-10-16 12:00:00|24.37|24.01|24.41|24.05|24.46|24.1|24.32|23.96|343
1602853200000|2020-10-16 13:00:00|24.4|24.04|24.36|24|24.44|24.08|24.33|23.97|332
1602856800000|2020-10-16 14:00:00|24.37|24.01|24.14|23.78|24.42|24.06|24.13|23.77|431
1602860400000|2020-10-16 15:00:00|24.13|23.77|24.14|23.78|24.17|23.81|24|23.64|479
1602864000000|2020-10-16 16:00:00|24.15|23.79|24.2|23.84|24.21|23.85|24.07|23.71|518
1602867600000|2020-10-16 17:00:00|24.19|23.83|24.18|23.82|24.23|23.87|24.12|23.76|345
1602871200000|2020-10-16 18:00:00|24.19|23.83|24.26|23.9|24.28|23.92|24.19|23.83|241
1602874800000|2020-10-16 19:00:00|24.27|23.91|24.12|23.76|24.27|23.91|24.12|23.76|184
1602878400000|2020-10-16 20:00:00|24.13|23.77|24.14|23.78|24.16|23.8|24.06|23.7|390
1602918000000|2020-10-17 07:00:00|24.33|23.97|24.36|24|24.39|24.03|24.32|23.96|110
1602921600000|2020-10-17 08:00:00|24.36|24|24.28|23.92|24.36|24|24.28|23.92|127
1602925200000|2020-10-17 09:00:00|24.29|23.93|24.33|23.97|24.33|23.97|24.28|23.92|78
1602928800000|2020-10-17 10:00:00|24.32|23.96|24.33|23.97|24.33|23.97|24.31|23.95|84
1602932400000|2020-10-17 11:00:00|24.37|24.01|24.34|23.98|24.4|24.04|24.32|23.96|124
1602936000000|2020-10-17 12:00:00|24.35|23.99|24.33|23.97|24.35|23.99|24.3|23.94|119
1602939600000|2020-10-17 13:00:00|24.31|23.95|24.31|23.95|24.31|23.95|24.26|23.9|70
1602943200000|2020-10-17 14:00:00|24.3|23.94|24.39|24.03|24.44|24.08|24.26|23.9|221
1602946800000|2020-10-17 15:00:00|24.4|24.04|24.33|23.97|24.51|24.15|24.28|23.92|232
1602950400000|2020-10-17 16:00:00|24.32|23.96|24.23|23.87|24.33|23.97|24.19|23.83|232
1602954000000|2020-10-17 17:00:00|24.24|23.88|24.31|23.95|24.32|23.96|24.22|23.86|210
1602957600000|2020-10-17 18:00:00|24.3|23.94|24.36|24|24.37|24.01|24.29|23.93|29
1602961200000|2020-10-17 19:00:00|24.36|24|24.39|24.03|24.4|24.04|24.36|24|136
1602964800000|2020-10-17 20:00:00|24.37|24.01|24.37|24.01|24.38|24.02|24.32|23.96|111
1602968400000|2020-10-17 21:00:00|24.36|24|24.22|23.86|24.39|24.03|24.2|23.84|183
1602972000000|2020-10-17 22:00:00|24.21|23.85|24.24|23.88|24.27|23.91|24.21|23.85|168
1602975600000|2020-10-17 23:00:00|24.25|23.89|24.25|23.89|24.27|23.91|24.23|23.87|71
1602979200000|2020-10-18 00:00:00|24.24|23.88|24.28|23.92|24.33|23.97|24.21|23.85|137
1602982800000|2020-10-18 01:00:00|24.29|23.93|24.34|23.98|24.35|23.99|24.29|23.93|157
1602986400000|2020-10-18 02:00:00|24.33|23.97|24.32|23.96|24.33|23.97|24.29|23.93|111
1602990000000|2020-10-18 03:00:00|24.33|23.97|24.31|23.95|24.33|23.97|24.31|23.95|27
1602993600000|2020-10-18 04:00:00|24.31|23.95|24.35|23.99|24.35|23.99|24.3|23.94|57
1602997200000|2020-10-18 05:00:00|24.35|23.99|24.36|24|24.38|24.02|24.34|23.98|170
1603000800000|2020-10-18 06:00:00|24.37|24.01|24.43|24.07|24.49|24.13|24.33|23.97|262
1603004400000|2020-10-18 07:00:00|24.44|24.08|24.48|24.12|24.48|24.12|24.41|24.05|313
1603008000000|2020-10-18 08:00:00|24.49|24.13|24.4|24.04|24.51|24.15|24.38|24.02|242
1603011600000|2020-10-18 09:00:00|24.39|24.03|24.36|24|24.41|24.05|24.36|24|204
1603015200000|2020-10-18 10:00:00|24.38|24.02|24.38|24.02|24.39|24.03|24.37|24.01|25
1603018800000|2020-10-18 11:00:00|24.4|24.04|24.37|24.01|24.41|24.05|24.36|24|118
1603022400000|2020-10-18 12:00:00|24.38|24.02|24.39|24.03|24.4|24.04|24.37|24.01|54
1603029600000|2020-10-18 14:00:00|24.43|24.07|24.47|24.11|24.55|24.19|24.42|24.06|285
1603033200000|2020-10-18 15:00:00|24.48|24.12|24.45|24.09|24.48|24.12|24.44|24.08|75
1603036800000|2020-10-18 16:00:00|24.46|24.1|24.45|24.09|24.47|24.11|24.41|24.05|206
1603040400000|2020-10-18 17:00:00|24.45|24.09|24.46|24.1|24.47|24.11|24.41|24.05|123
1603044000000|2020-10-18 18:00:00|24.47|24.11|24.42|24.06|24.47|24.11|24.41|24.05|180
1603047600000|2020-10-18 19:00:00|24.41|24.05|24.39|24.03|24.42|24.06|24.15|23.79|88
1603051200000|2020-10-18 20:00:00|24.38|24.02|24.38|24.02|24.38|24.02|24.34|23.98|61
1603054800000|2020-10-18 21:00:00|24.37|24.01|24.42|24.06|24.42|24.06|24.36|24|122
1603058400000|2020-10-18 22:00:00|24.41|24.05|24.34|23.98|24.42|24.06|24.33|23.97|198
1603062000000|2020-10-18 23:00:00|24.33|23.97|24.42|24.06|24.42|24.06|24.33|23.97|201
1603065600000|2020-10-19 00:00:00|24.41|24.05|24.41|24.05|24.48|24.12|24.38|24.02|271
1603069200000|2020-10-19 01:00:00|24.4|24.04|24.39|24.03|24.42|24.06|24.38|24.02|148
1603072800000|2020-10-19 02:00:00|24.38|24.02|24.4|24.04|24.4|24.04|24.36|24|193
1603076400000|2020-10-19 03:00:00|24.39|24.03|24.24|23.88|24.4|24.04|24.24|23.88|180
1603080000000|2020-10-19 04:00:00|24.23|23.87|24.26|23.9|24.29|23.93|24.23|23.87|176
1603083600000|2020-10-19 05:00:00|24.27|23.91|24.25|23.89|24.27|23.91|24.2|23.84|121
1603087200000|2020-10-19 06:00:00|24.24|23.88|24.3|23.94|24.31|23.95|24.23|23.87|143
1603090800000|2020-10-19 07:00:00|24.31|23.95|24.25|23.89|24.33|23.97|24.25|23.89|139
1603094400000|2020-10-19 08:00:00|24.26|23.9|24.29|23.93|24.33|23.97|24.25|23.89|252
1603098000000|2020-10-19 09:00:00|24.28|23.92|24.72|24.36|24.83|24.47|24.27|23.91|534
1603101600000|2020-10-19 10:00:00|24.73|24.37|24.76|24.4|24.81|24.45|24.68|24.32|360
1603105200000|2020-10-19 11:00:00|24.75|24.39|24.91|24.55|25.07|24.71|24.75|24.39|413
1603108800000|2020-10-19 12:00:00|24.9|24.54|24.98|24.62|25.04|24.68|24.9|24.54|348
1603112400000|2020-10-19 13:00:00|24.99|24.63|24.97|24.61|25.11|24.75|24.96|24.6|766
1603116000000|2020-10-19 14:00:00|24.98|24.62|24.9|24.54|25.03|24.67|24.87|24.51|518
1603119600000|2020-10-19 15:00:00|24.91|24.55|25|24.64|25.07|24.71|24.89|24.53|394
1603123200000|2020-10-19 16:00:00|25.01|24.65|25.07|24.71|25.14|24.78|24.98|24.62|409
1603126800000|2020-10-19 17:00:00|25.08|24.72|24.96|24.6|25.1|24.74|24.96|24.6|431
1603130400000|2020-10-19 18:00:00|24.97|24.61|24.85|24.49|25.01|24.65|24.85|24.49|331
1603134000000|2020-10-19 19:00:00|24.86|24.5|24.83|24.47|24.87|24.51|24.81|24.45|297
1603137600000|2020-10-19 20:00:00|24.84|24.48|24.88|24.52|24.88|24.52|24.79|24.43|148
1603141200000|2020-10-19 21:00:00|24.89|24.53|24.93|24.57|24.93|24.57|24.85|24.49|222
1603144800000|2020-10-19 22:00:00|24.92|24.56|24.92|24.56|24.97|24.61|24.81|24.45|255
1603148400000|2020-10-19 23:00:00|24.93|24.57|24.76|24.4|24.93|24.57|24.75|24.39|204
1603152000000|2020-10-20 00:00:00|24.77|24.41|24.7|24.34|24.79|24.43|24.68|24.32|188
1603155600000|2020-10-20 01:00:00|24.71|24.35|24.72|24.36|24.77|24.41|24.7|24.34|116
1603159200000|2020-10-20 02:00:00|24.71|24.35|24.73|24.37|24.74|24.38|24.71|24.35|107
1603162800000|2020-10-20 03:00:00|24.72|24.36|25.1|24.74|25.21|24.85|24.69|24.33|419
1603166400000|2020-10-20 04:00:00|25.11|24.75|24.93|24.57|25.17|24.81|24.93|24.57|308
1603170000000|2020-10-20 05:00:00|24.92|24.56|24.88|24.52|24.99|24.63|24.86|24.5|260
1603173600000|2020-10-20 06:00:00|24.87|24.51|25.01|24.65|25.05|24.69|24.83|24.47|265
1603177200000|2020-10-20 07:00:00|25|24.64|24.72|24.36|25.02|24.66|24.63|24.27|442
1603180800000|2020-10-20 08:00:00|24.73|24.37|24.71|24.35|24.74|24.38|24.52|24.16|363
1603184400000|2020-10-20 09:00:00|24.7|24.34|24.84|24.48|24.86|24.5|24.69|24.33|215
1603188000000|2020-10-20 10:00:00|24.83|24.47|24.75|24.39|24.84|24.48|24.71|24.35|236
1603191600000|2020-10-20 11:00:00|24.74|24.38|24.47|24.11|24.85|24.49|24.4|24.04|1105
1603195200000|2020-10-20 12:00:00|24.46|24.1|24.56|24.2|24.61|24.25|24.43|24.07|453
1603198800000|2020-10-20 13:00:00|24.57|24.21|24.55|24.19|24.58|24.22|24.34|23.98|620
1603202400000|2020-10-20 14:00:00|24.54|24.18|24.71|24.35|24.72|24.36|24.54|24.18|351
1603206000000|2020-10-20 15:00:00|24.7|24.34|24.63|24.27|24.78|24.42|24.59|24.23|556
1603209600000|2020-10-20 16:00:00|24.64|24.28|24.54|24.18|24.7|24.34|24.46|24.1|467
1603213200000|2020-10-20 17:00:00|24.53|24.17|24.5|24.14|24.56|24.2|24.44|24.08|323
1603216800000|2020-10-20 18:00:00|24.49|24.13|24.52|24.16|24.55|24.19|24.42|24.06|245
1603220400000|2020-10-20 19:00:00|24.53|24.17|24.47|24.11|24.54|24.18|24.39|24.03|382
1603224000000|2020-10-20 20:00:00|24.46|24.1|24.61|24.25|24.63|24.27|24.45|24.09|387
1603227600000|2020-10-20 21:00:00|24.6|24.24|24.57|24.21|24.6|24.24|24.51|24.15|190
1603231200000|2020-10-20 22:00:00|24.58|24.22|24.64|24.28|24.67|24.31|24.55|24.19|307
1603234800000|2020-10-20 23:00:00|24.63|24.27|24.53|24.17|24.63|24.27|24.48|24.12|182
1603238400000|2020-10-21 00:00:00|24.52|24.16|24.68|24.32|24.71|24.35|24.47|24.11|322
1603242000000|2020-10-21 01:00:00|24.67|24.31|24.72|24.36|24.72|24.36|24.66|24.3|239
1603245600000|2020-10-21 02:00:00|24.73|24.37|24.67|24.31|24.82|24.46|24.64|24.28|376
1603249200000|2020-10-21 03:00:00|24.68|24.32|25.07|24.71|25.09|24.73|24.67|24.31|982
1603252800000|2020-10-21 04:00:00|25.08|24.72|24.94|24.58|25.13|24.77|24.89|24.53|511
1603256400000|2020-10-21 05:00:00|24.95|24.59|24.91|24.55|24.95|24.59|24.73|24.37|423
1603260000000|2020-10-21 06:00:00|24.92|24.56|24.97|24.61|25.07|24.71|24.9|24.54|342
1603263600000|2020-10-21 07:00:00|24.98|24.62|25.05|24.69|25.07|24.71|24.89|24.53|441
1603267200000|2020-10-21 08:00:00|25.06|24.7|24.83|24.47|25.06|24.7|24.82|24.46|318
1603270800000|2020-10-21 09:00:00|24.84|24.48|24.88|24.52|24.9|24.54|24.83|24.47|309
1603274400000|2020-10-21 10:00:00|24.89|24.53|24.92|24.56|25.03|24.67|24.88|24.52|256
1603278000000|2020-10-21 11:00:00|24.93|24.57|25.01|24.65|25.04|24.68|24.9|24.54|341
1603281600000|2020-10-21 12:00:00|25|24.64|25.04|24.68|25.07|24.71|24.9|24.54|588
1603285200000|2020-10-21 13:00:00|25.05|24.69|25.36|25|25.39|25.03|25|24.64|675
1603288800000|2020-10-21 14:00:00|25.37|25.01|25.5|25.14|25.51|25.15|25.28|24.92|950
1603292400000|2020-10-21 15:00:00|25.49|25.13|25.44|25.08|25.5|25.14|25.33|24.97|434
1603296000000|2020-10-21 16:00:00|25.45|25.09|25.56|25.2|25.77|25.41|25.45|25.09|710
1603299600000|2020-10-21 17:00:00|25.55|25.19|25.42|25.06|25.67|25.31|25.4|25.04|733
1603303200000|2020-10-21 18:00:00|25.43|25.07|25.46|25.1|25.54|25.18|25.4|25.04|532
1603306800000|2020-10-21 19:00:00|25.47|25.11|25.32|24.96|25.48|25.12|25.31|24.95|514
1603310400000|2020-10-21 20:00:00|25.33|24.97|25.39|25.03|25.44|25.08|25.32|24.96|244
1603314000000|2020-10-21 21:00:00|25.4|25.04|25.55|25.19|25.58|25.22|25.36|25|447
1603317600000|2020-10-21 22:00:00|25.53|25.17|25.62|25.26|25.63|25.27|25.49|25.13|729
1603321200000|2020-10-21 23:00:00|25.61|25.25|25.31|24.95|25.63|25.27|25.24|24.88|1266
1603324800000|2020-10-22 00:00:00|25.32|24.96|25.68|25.32|25.72|25.36|25.3|24.94|655
1603328400000|2020-10-22 01:00:00|25.67|25.31|25.88|25.52|25.98|25.62|25.6|25.24|565
1603332000000|2020-10-22 02:00:00|25.87|25.51|25.84|25.48|25.88|25.52|25.68|25.32|437
1603335600000|2020-10-22 03:00:00|25.83|25.47|25.75|25.39|25.89|25.53|25.75|25.39|422
1603339200000|2020-10-22 04:00:00|25.74|25.38|25.72|25.36|25.77|25.41|25.6|25.24|318
1603342800000|2020-10-22 05:00:00|25.71|25.35|25.77|25.41|25.8|25.44|25.65|25.29|299
1603346400000|2020-10-22 06:00:00|25.78|25.42|25.82|25.46|25.91|25.55|25.78|25.42|303
1603350000000|2020-10-22 07:00:00|25.81|25.45|25.91|25.55|25.92|25.56|25.72|25.36|184
1603353600000|2020-10-22 08:00:00|25.92|25.56|26.1|25.74|26.13|25.77|25.91|25.55|436
1603357200000|2020-10-22 09:00:00|26.09|25.73|26.05|25.69|26.15|25.79|25.91|25.55|535
1603360800000|2020-10-22 10:00:00|26.04|25.68|26.3|25.94|26.34|25.98|25.99|25.63|630
1603364400000|2020-10-22 11:00:00|26.31|25.95|26.35|25.99|26.38|26.02|26.19|25.83|537
1603368000000|2020-10-22 12:00:00|26.36|26|26.16|25.8|26.36|26|26|25.64|599
1603371600000|2020-10-22 13:00:00|26.17|25.81|26.34|25.98|26.39|26.03|26.16|25.8|328
1603375200000|2020-10-22 14:00:00|26.33|25.97|26.29|25.93|26.34|25.98|26.13|25.77|520
1603378800000|2020-10-22 15:00:00|26.28|25.92|26.36|26|26.38|26.02|26.2|25.84|415
1603382400000|2020-10-22 16:00:00|26.35|25.99|26.44|26.08|26.45|26.09|26.25|25.89|533
1603386000000|2020-10-22 17:00:00|26.45|26.09|26.34|25.98|26.49|26.13|26.24|25.88|591
1603389600000|2020-10-22 18:00:00|26.35|25.99|26.41|26.05|26.42|26.06|26.28|25.92|380
1603393200000|2020-10-22 19:00:00|26.4|26.04|26.3|25.94|26.44|26.08|26.29|25.93|391
1603396800000|2020-10-22 20:00:00|26.31|25.95|26.4|26.04|26.47|26.11|26.3|25.94|422
1603400400000|2020-10-22 21:00:00|26.39|26.03|26.44|26.08|26.51|26.15|26.29|25.93|376
1603404000000|2020-10-22 22:00:00|26.43|26.07|26.29|25.93|26.57|26.21|26.29|25.93|637
1603407600000|2020-10-22 23:00:00|26.3|25.94|25.91|25.55|26.3|25.94|25.61|25.25|1039
1603411200000|2020-10-23 00:00:00|25.92|25.56|25.8|25.44|25.92|25.56|25.69|25.33|485
1603414800000|2020-10-23 01:00:00|25.79|25.43|25.84|25.48|25.93|25.57|25.77|25.41|409
1603418400000|2020-10-23 02:00:00|25.85|25.49|26.02|25.66|26.04|25.68|25.84|25.48|455
1603422000000|2020-10-23 03:00:00|26.01|25.65|26.04|25.68|26.13|25.77|25.97|25.61|197
1603425600000|2020-10-23 04:00:00|26.03|25.67|25.99|25.63|26.11|25.75|25.99|25.63|249
1603429200000|2020-10-23 05:00:00|26|25.64|26.09|25.73|26.09|25.73|25.99|25.63|272
1603432800000|2020-10-23 06:00:00|26.1|25.74|25.9|25.54|26.1|25.74|25.9|25.54|317
1603436400000|2020-10-23 07:00:00|25.91|25.55|25.86|25.5|25.96|25.6|25.83|25.47|249
1603440000000|2020-10-23 08:00:00|25.85|25.49|25.92|25.56|25.98|25.62|25.79|25.43|328
1603443600000|2020-10-23 09:00:00|25.91|25.55|26|25.64|26|25.64|25.88|25.52|206
1603447200000|2020-10-23 10:00:00|26.01|25.65|26.01|25.65|26.06|25.7|25.98|25.62|265
1603450800000|2020-10-23 11:00:00|26.02|25.66|25.91|25.55|26.02|25.66|25.9|25.54|230
1603454400000|2020-10-23 12:00:00|25.92|25.56|26|25.64|26|25.64|25.86|25.5|239
1603458000000|2020-10-23 13:00:00|25.99|25.63|25.86|25.5|25.99|25.63|25.85|25.49|142
1603461600000|2020-10-23 14:00:00|25.85|25.49|25.68|25.32|25.87|25.51|25.62|25.26|512
1603465200000|2020-10-23 15:00:00|25.67|25.31|25.66|25.3|25.79|25.43|25.52|25.16|519
1603468800000|2020-10-23 16:00:00|25.65|25.29|25.35|24.99|25.74|25.38|25.21|24.85|702
1603472400000|2020-10-23 17:00:00|25.36|25|25.31|24.95|25.43|25.07|25.23|24.87|352
1603476000000|2020-10-23 18:00:00|25.32|24.96|25.43|25.07|25.48|25.12|25.32|24.96|212
1603479600000|2020-10-23 19:00:00|25.44|25.08|25.56|25.2|25.56|25.2|25.41|25.05|209
1603483200000|2020-10-23 20:00:00|25.57|25.21|25.61|25.25|25.62|25.26|25.54|25.18|231
1603522800000|2020-10-24 07:00:00|25.69|25.33|25.6|25.24|25.72|25.36|25.59|25.23|113
1603526400000|2020-10-24 08:00:00|25.59|25.23|25.57|25.21|25.6|25.24|25.46|25.1|181
1603530000000|2020-10-24 09:00:00|25.56|25.2|25.6|25.24|25.61|25.25|25.51|25.15|117
1603533600000|2020-10-24 10:00:00|25.61|25.25|25.71|25.35|25.73|25.37|25.59|25.23|158
1603537200000|2020-10-24 11:00:00|25.7|25.34|25.75|25.39|25.76|25.4|25.63|25.27|121
1603540800000|2020-10-24 12:00:00|25.76|25.4|25.72|25.36|25.77|25.41|25.66|25.3|232
1603544400000|2020-10-24 13:00:00|25.71|25.35|25.79|25.43|25.83|25.47|25.71|25.35|166
1603548000000|2020-10-24 14:00:00|25.78|25.42|25.78|25.42|25.88|25.52|25.58|25.22|510
1603551600000|2020-10-24 15:00:00|25.79|25.43|25.76|25.4|25.85|25.49|25.74|25.38|333
1603555200000|2020-10-24 16:00:00|25.77|25.41|25.8|25.44|25.81|25.45|25.71|25.35|329
1603558800000|2020-10-24 17:00:00|25.81|25.45|25.87|25.51|25.96|25.6|25.8|25.44|272
1603562400000|2020-10-24 18:00:00|25.86|25.5|25.85|25.49|25.92|25.56|25.8|25.44|379
1603566000000|2020-10-24 19:00:00|25.84|25.48|25.93|25.57|25.97|25.61|25.82|25.46|300
1603569600000|2020-10-24 20:00:00|25.92|25.56|25.81|25.45|25.93|25.57|25.8|25.44|226
1603573200000|2020-10-24 21:00:00|25.8|25.44|25.75|25.39|25.84|25.48|25.74|25.38|246
1603576800000|2020-10-24 22:00:00|25.74|25.38|25.78|25.42|25.8|25.44|25.72|25.36|285
1603580400000|2020-10-24 23:00:00|25.77|25.41|25.82|25.46|25.82|25.46|25.73|25.37|84
1603584000000|2020-10-25 00:00:00|25.81|25.45|25.78|25.42|25.81|25.45|25.64|25.28|263
1603587600000|2020-10-25 01:00:00|25.77|25.41|25.72|25.36|25.79|25.43|25.69|25.33|240
1603591200000|2020-10-25 02:00:00|25.73|25.37|25.73|25.37|25.77|25.41|25.71|25.35|143
1603594800000|2020-10-25 03:00:00|25.74|25.38|25.88|25.52|25.91|25.55|25.74|25.38|205
1603598400000|2020-10-25 04:00:00|25.89|25.53|25.84|25.48|25.89|25.53|25.81|25.45|286
1603602000000|2020-10-25 05:00:00|25.85|25.49|25.5|25.14|25.87|25.51|25.32|24.96|769
1603605600000|2020-10-25 06:00:00|25.49|25.13|25.61|25.25|25.64|25.28|25.44|25.08|429
1603609200000|2020-10-25 07:00:00|25.6|25.24|25.65|25.29|25.66|25.3|25.56|25.2|266
1603612800000|2020-10-25 08:00:00|25.64|25.28|25.52|25.16|25.65|25.29|25.41|25.05|357
1603616400000|2020-10-25 09:00:00|25.51|25.15|25.48|25.12|25.55|25.19|25.44|25.08|228
1603620000000|2020-10-25 10:00:00|25.49|25.13|25.5|25.14|25.5|25.14|25.38|25.02|193
1603623600000|2020-10-25 11:00:00|25.49|25.13|25.47|25.11|25.5|25.14|25.35|24.99|402
1603627200000|2020-10-25 12:00:00|25.46|25.1|25.53|25.17|25.55|25.19|25.43|25.07|138
1603630800000|2020-10-25 13:00:00|25.54|25.18|25.52|25.16|25.57|25.21|25.48|25.12|149
1603634400000|2020-10-25 14:00:00|25.53|25.17|25.55|25.19|25.58|25.22|25.51|25.15|84
1603638000000|2020-10-25 15:00:00|25.56|25.2|25.47|25.11|25.57|25.21|25.43|25.07|181
1603641600000|2020-10-25 16:00:00|25.46|25.1|25.52|25.16|25.53|25.17|25.33|24.97|218
1603645200000|2020-10-25 17:00:00|25.53|25.17|25.48|25.12|25.56|25.2|25.46|25.1|240
1603648800000|2020-10-25 18:00:00|25.49|25.13|25.43|25.07|25.49|25.13|25.38|25.02|263
1603652400000|2020-10-25 19:00:00|25.44|25.08|25.54|25.18|25.55|25.19|25.43|25.07|87
1603656000000|2020-10-25 20:00:00|25.55|25.19|25.52|25.16|25.56|25.2|25.5|25.14|138
1603659600000|2020-10-25 21:00:00|25.51|25.15|25.55|25.19|25.56|25.2|25.49|25.13|111
1603663200000|2020-10-25 22:00:00|25.54|25.18|25.44|25.08|25.54|25.18|25.39|25.03|264
1603666800000|2020-10-25 23:00:00|25.43|25.07|25.51|25.15|25.51|25.15|25.43|25.07|115
1603670400000|2020-10-26 00:00:00|25.52|25.16|25.96|25.6|26.09|25.73|25.47|25.11|502
1603674000000|2020-10-26 01:00:00|25.97|25.61|25.89|25.53|26.01|25.65|25.81|25.45|324
1603677600000|2020-10-26 02:00:00|25.88|25.52|25.9|25.54|25.95|25.59|25.86|25.5|177
1603681200000|2020-10-26 03:00:00|25.91|25.55|25.88|25.52|25.94|25.58|25.84|25.48|197
1603684800000|2020-10-26 04:00:00|25.87|25.51|25.82|25.46|25.87|25.51|25.72|25.36|242
1603688400000|2020-10-26 05:00:00|25.81|25.45|25.83|25.47|25.86|25.5|25.8|25.44|161
1603692000000|2020-10-26 06:00:00|25.84|25.48|25.78|25.42|25.84|25.48|25.72|25.36|267
1603695600000|2020-10-26 07:00:00|25.79|25.43|25.69|25.33|25.8|25.44|25.68|25.32|345
1603699200000|2020-10-26 08:00:00|25.68|25.32|25.63|25.27|25.69|25.33|25.45|25.09|410
1603702800000|2020-10-26 09:00:00|25.64|25.28|25.66|25.3|25.67|25.31|25.62|25.26|163
1603706400000|2020-10-26 10:00:00|25.65|25.29|25.65|25.29|25.67|25.31|25.54|25.18|196
1603710000000|2020-10-26 11:00:00|25.66|25.3|25.65|25.29|25.72|25.36|25.62|25.26|313
1603713600000|2020-10-26 12:00:00|25.64|25.28|25.5|25.14|25.66|25.3|25.47|25.11|257
1603717200000|2020-10-26 13:00:00|25.49|25.13|25.6|25.24|25.63|25.27|25.44|25.08|399
1603720800000|2020-10-26 14:00:00|25.59|25.23|25.49|25.13|25.6|25.24|25.45|25.09|328
1603724400000|2020-10-26 15:00:00|25.48|25.12|25.15|24.79|25.49|25.13|25.05|24.69|833
1603728000000|2020-10-26 16:00:00|25.14|24.78|24.87|24.51|25.2|24.84|24.72|24.36|1170
1603731600000|2020-10-26 17:00:00|24.86|24.5|24.75|24.39|24.97|24.61|24.55|24.19|928
1603735200000|2020-10-26 18:00:00|24.76|24.4|24.88|24.52|24.91|24.55|24.68|24.32|574
1603738800000|2020-10-26 19:00:00|24.87|24.51|24.99|24.63|25.02|24.66|24.86|24.5|479
1603742400000|2020-10-26 20:00:00|25|24.64|24.99|24.63|25.03|24.67|24.95|24.59|346
1603746000000|2020-10-26 21:00:00|25|24.64|25.01|24.65|25.09|24.73|24.98|24.62|221
1603749600000|2020-10-26 22:00:00|25|24.64|25.02|24.66|25.02|24.66|24.94|24.58|201
1603753200000|2020-10-26 23:00:00|25.01|24.65|25.01|24.65|25.1|24.74|25|24.64|237
1603756800000|2020-10-27 00:00:00|25.02|24.66|25.14|24.78|25.17|24.81|24.96|24.6|455
1603760400000|2020-10-27 01:00:00|25.15|24.79|25.08|24.72|25.15|24.79|25.04|24.68|264
1603764000000|2020-10-27 02:00:00|25.09|24.73|25.03|24.67|25.11|24.75|24.97|24.61|239
1603767600000|2020-10-27 03:00:00|25.04|24.68|25.1|24.74|25.1|24.74|25.03|24.67|263
1603771200000|2020-10-27 04:00:00|25.11|24.75|25.18|24.82|25.18|24.82|25.11|24.75|306
1603774800000|2020-10-27 05:00:00|25.19|24.83|25.12|24.76|25.22|24.86|25.08|24.72|334
1603778400000|2020-10-27 06:00:00|25.11|24.75|25.3|24.94|25.3|24.94|25.08|24.72|199
1603782000000|2020-10-27 07:00:00|25.29|24.93|25.28|24.92|25.32|24.96|25.21|24.85|346
1603785600000|2020-10-27 08:00:00|25.29|24.93|25.13|24.77|25.3|24.94|25.1|24.74|294
1603789200000|2020-10-27 09:00:00|25.14|24.78|25.26|24.9|25.27|24.91|25.11|24.75|311
1603792800000|2020-10-27 10:00:00|25.27|24.91|25.37|25.01|25.41|25.05|25.23|24.87|476
1603796400000|2020-10-27 11:00:00|25.38|25.02|25.4|25.04|25.45|25.09|25.25|24.89|1209
1603800000000|2020-10-27 12:00:00|25.41|25.05|25.45|25.09|25.5|25.14|25.34|24.98|648
1603803600000|2020-10-27 13:00:00|25.44|25.08|25.38|25.02|25.47|25.11|25.32|24.96|581
1603807200000|2020-10-27 14:00:00|25.39|25.03|25.38|25.02|25.44|25.08|25.28|24.92|341
1603810800000|2020-10-27 15:00:00|25.39|25.03|25.48|25.12|25.49|25.13|25.36|25|501
1603814400000|2020-10-27 16:00:00|25.49|25.13|25.56|25.2|25.59|25.23|25.42|25.06|600
1603818000000|2020-10-27 17:00:00|25.57|25.21|25.48|25.12|25.57|25.21|25.39|25.03|898
1603821600000|2020-10-27 18:00:00|25.47|25.11|25.34|24.98|25.52|25.16|25.24|24.88|977
1603825200000|2020-10-27 19:00:00|25.33|24.97|25.33|24.97|25.38|25.02|25.3|24.94|401
1603828800000|2020-10-27 20:00:00|25.34|24.98|25.24|24.88|25.34|24.98|25.13|24.77|527
1603832400000|2020-10-27 21:00:00|25.25|24.89|25.28|24.92|25.36|25|25.24|24.88|361
1603836000000|2020-10-27 22:00:00|25.27|24.91|25.3|24.94|25.33|24.97|25.22|24.86|337
1603839600000|2020-10-27 23:00:00|25.29|24.93|25.46|25.1|25.51|25.15|25.29|24.93|556
1603843200000|2020-10-28 00:00:00|25.45|25.09|25.43|25.07|25.47|25.11|25.36|25|384
1603846800000|2020-10-28 01:00:00|25.42|25.06|25.49|25.13|25.53|25.17|25.41|25.05|246
1603850400000|2020-10-28 02:00:00|25.48|25.12|25.48|25.12|25.49|25.13|25.38|25.02|341
1603854000000|2020-10-28 03:00:00|25.47|25.11|25.52|25.16|25.85|25.49|25.45|25.09|643
1603857600000|2020-10-28 04:00:00|25.53|25.17|25.47|25.11|25.59|25.23|25.43|25.07|515
1603861200000|2020-10-28 05:00:00|25.46|25.1|25.39|25.03|25.5|25.14|25.38|25.02|456
1603864800000|2020-10-28 06:00:00|25.4|25.04|25.31|24.95|25.42|25.06|25.3|24.94|395
1603868400000|2020-10-28 07:00:00|25.3|24.94|25.19|24.83|25.36|25|25.05|24.69|580
1603872000000|2020-10-28 08:00:00|25.18|24.82|25.2|24.84|25.2|24.84|25.01|24.65|355
1603875600000|2020-10-28 09:00:00|25.21|24.85|25.02|24.66|25.46|25.1|25|24.64|640
1603879200000|2020-10-28 10:00:00|25.01|24.65|25.22|24.86|25.32|24.96|24.94|24.58|708
1603882800000|2020-10-28 11:00:00|25.21|24.85|24.97|24.61|25.22|24.86|24.86|24.5|839
1603886400000|2020-10-28 12:00:00|24.98|24.62|25.04|24.68|25.1|24.74|24.93|24.57|623
1603890000000|2020-10-28 13:00:00|25.05|24.69|24.91|24.55|25.11|24.75|24.9|24.54|562
1603893600000|2020-10-28 14:00:00|24.9|24.54|24.71|24.35|24.97|24.61|24.7|24.34|822
1603897200000|2020-10-28 15:00:00|24.7|24.34|24.86|24.5|24.87|24.51|24.65|24.29|491
1603900800000|2020-10-28 16:00:00|24.87|24.51|24.78|24.42|24.92|24.56|24.68|24.32|596
1603904400000|2020-10-28 17:00:00|24.77|24.41|24.77|24.41|24.82|24.46|24.64|24.28|492
1603908000000|2020-10-28 18:00:00|24.78|24.42|24.8|24.44|24.87|24.51|24.75|24.39|314
1603911600000|2020-10-28 19:00:00|24.81|24.45|24.68|24.32|24.83|24.47|24.64|24.28|486
1603915200000|2020-10-28 20:00:00|24.67|24.31|24.7|24.34|24.77|24.41|24.66|24.3|329
1603918800000|2020-10-28 21:00:00|24.71|24.35|24.78|24.42|24.83|24.47|24.64|24.28|272
1603922400000|2020-10-28 22:00:00|24.79|24.43|24.82|24.46|24.84|24.48|24.71|24.35|374
1603926000000|2020-10-28 23:00:00|24.81|24.45|24.73|24.37|24.96|24.6|24.73|24.37|432
1603929600000|2020-10-29 00:00:00|24.74|24.38|24.69|24.33|24.75|24.39|24.63|24.27|596
1603933200000|2020-10-29 01:00:00|24.68|24.32|24.8|24.44|24.85|24.49|24.63|24.27|496
1603936800000|2020-10-29 02:00:00|24.79|24.43|24.74|24.38|24.8|24.44|24.68|24.32|364
1603940400000|2020-10-29 03:00:00|24.73|24.37|24.87|24.51|24.87|24.51|24.68|24.32|271
1603944000000|2020-10-29 04:00:00|24.88|24.52|24.75|24.39|24.89|24.53|24.72|24.36|353
1603947600000|2020-10-29 05:00:00|24.76|24.4|24.82|24.46|24.85|24.49|24.74|24.38|229
1603951200000|2020-10-29 06:00:00|24.83|24.47|24.8|24.44|24.84|24.48|24.77|24.41|324
1603954800000|2020-10-29 07:00:00|24.81|24.45|24.67|24.31|24.84|24.48|24.6|24.24|381
1603958400000|2020-10-29 08:00:00|24.68|24.32|24.48|24.12|24.7|24.34|24.43|24.07|468
1603962000000|2020-10-29 09:00:00|24.49|24.13|24.52|24.16|24.58|24.22|24.43|24.07|318
1603965600000|2020-10-29 10:00:00|24.53|24.17|24.49|24.13|24.53|24.17|24.42|24.06|413
1603969200000|2020-10-29 11:00:00|24.48|24.12|24.42|24.06|24.53|24.17|24.41|24.05|333
1603972800000|2020-10-29 12:00:00|24.41|24.05|24.42|24.06|24.43|24.07|24.16|23.8|650
1603976400000|2020-10-29 13:00:00|24.43|24.07|24.55|24.19|24.56|24.2|24.38|24.02|641
1603980000000|2020-10-29 14:00:00|24.54|24.18|24.72|24.36|24.74|24.38|24.5|24.14|741
1603983600000|2020-10-29 15:00:00|24.73|24.37|24.67|24.31|24.78|24.42|24.64|24.28|740
1603987200000|2020-10-29 16:00:00|24.66|24.3|24.89|24.53|24.89|24.53|24.62|24.26|716
1603990800000|2020-10-29 17:00:00|24.88|24.52|24.69|24.33|24.88|24.52|24.68|24.32|487
1603994400000|2020-10-29 18:00:00|24.68|24.32|24.72|24.36|24.76|24.4|24.63|24.27|530
1603998000000|2020-10-29 19:00:00|24.73|24.37|24.59|24.23|24.75|24.39|24.58|24.22|386
1604001600000|2020-10-29 20:00:00|24.58|24.22|24.64|24.28|24.66|24.3|24.56|24.2|352
1604005200000|2020-10-29 21:00:00|24.63|24.27|24.63|24.27|24.64|24.28|24.51|24.15|218
1604008800000|2020-10-29 22:00:00|24.62|24.26|24.32|23.96|24.64|24.28|24.32|23.96|570
1604012400000|2020-10-29 23:00:00|24.33|23.97|24.43|24.07|24.48|24.12|24.33|23.97|415
1604016000000|2020-10-30 00:00:00|24.42|24.06|24.57|24.21|24.59|24.23|24.38|24.02|581
1604019600000|2020-10-30 01:00:00|24.58|24.22|24.45|24.09|24.59|24.23|24.42|24.06|384
1604023200000|2020-10-30 02:00:00|24.46|24.1|24.28|23.92|24.57|24.21|24.26|23.9|313
1604026800000|2020-10-30 03:00:00|24.27|23.91|24.19|23.83|24.39|24.03|24.16|23.8|461
1604030400000|2020-10-30 04:00:00|24.2|23.84|24.18|23.82|24.29|23.93|24.15|23.79|557
1604034000000|2020-10-30 05:00:00|24.17|23.81|23.76|23.4|24.29|23.93|23.74|23.38|783
1604037600000|2020-10-30 06:00:00|23.75|23.39|23.89|23.53|23.93|23.57|23.75|23.39|708
1604041200000|2020-10-30 07:00:00|23.9|23.54|23.88|23.52|23.96|23.6|23.69|23.33|613
1604044800000|2020-10-30 08:00:00|23.89|23.53|23.84|23.48|24.04|23.68|23.82|23.46|803
1604048400000|2020-10-30 09:00:00|23.83|23.47|23.66|23.3|23.83|23.47|23.29|22.93|1279
1604052000000|2020-10-30 10:00:00|23.67|23.31|23.73|23.37|23.76|23.4|23.53|23.17|520
1604055600000|2020-10-30 11:00:00|23.72|23.36|23.92|23.56|24.03|23.67|23.67|23.31|786
1604059200000|2020-10-30 12:00:00|23.91|23.55|23.91|23.55|24.05|23.69|23.86|23.5|774
1604062800000|2020-10-30 13:00:00|23.9|23.54|23.8|23.44|23.96|23.6|23.73|23.37|786
1604066400000|2020-10-30 14:00:00|23.81|23.45|23.8|23.44|23.89|23.53|23.76|23.4|791
1604070000000|2020-10-30 15:00:00|23.81|23.45|24.02|23.66|24.05|23.69|23.81|23.45|575
1604073600000|2020-10-30 16:00:00|24.01|23.65|23.96|23.6|24.02|23.66|23.85|23.49|657
1604077200000|2020-10-30 17:00:00|23.97|23.61|24.03|23.67|24.12|23.76|23.96|23.6|838
1604080800000|2020-10-30 18:00:00|24.02|23.66|24.01|23.65|24.1|23.74|23.95|23.59|584
1604084400000|2020-10-30 19:00:00|24|23.64|24.04|23.68|24.05|23.69|23.97|23.61|187
1604088000000|2020-10-30 20:00:00|24.05|23.69|24.04|23.68|24.08|23.72|23.94|23.58|276
1604131200000|2020-10-31 08:00:00|24.07|23.71|24.3|23.94|24.32|23.96|24.02|23.66|383
1604134800000|2020-10-31 09:00:00|24.31|23.95|24.38|24.02|24.45|24.09|24.28|23.92|364
1604138400000|2020-10-31 10:00:00|24.39|24.03|24.35|23.99|24.49|24.13|24.19|23.83|819
1604142000000|2020-10-31 11:00:00|24.36|24|24.46|24.1|24.47|24.11|24.3|23.94|214
1604145600000|2020-10-31 12:00:00|24.45|24.09|24.43|24.07|24.54|24.18|24.41|24.05|529
1604149200000|2020-10-31 13:00:00|24.42|24.06|24.45|24.09|24.52|24.16|24.39|24.03|337
1604152800000|2020-10-31 14:00:00|24.44|24.08|24.33|23.97|24.45|24.09|24.29|23.93|350
1604156400000|2020-10-31 15:00:00|24.32|23.96|24.3|23.94|24.32|23.96|24.25|23.89|411
1604160000000|2020-10-31 16:00:00|24.29|23.93|24.25|23.89|24.32|23.96|24.22|23.86|307
1604163600000|2020-10-31 17:00:00|24.24|23.88|24.2|23.84|24.25|23.89|24.15|23.79|500
1604167200000|2020-10-31 18:00:00|24.19|23.83|24.12|23.76|24.2|23.84|24.1|23.74|408
1604170800000|2020-10-31 19:00:00|24.13|23.77|24.21|23.85|24.25|23.89|24.08|23.72|380
1604174400000|2020-10-31 20:00:00|24.2|23.84|24.21|23.85|24.3|23.94|24.16|23.8|487
1604178000000|2020-10-31 21:00:00|24.22|23.86|24.2|23.84|24.22|23.86|24.14|23.78|169
1604181600000|2020-10-31 22:00:00|24.21|23.85|24.27|23.91|24.29|23.93|24.19|23.83|307
1604185200000|2020-10-31 23:00:00|24.28|23.92|24.16|23.8|24.28|23.92|24.12|23.76|512
1604188800000|2020-11-01 00:00:00|24.15|23.79|24.17|23.81|24.32|23.96|24.05|23.69|459
1604192400000|2020-11-01 01:00:00|24.16|23.8|24.2|23.84|24.22|23.86|24.14|23.78|299
1604196000000|2020-11-01 02:00:00|24.21|23.85|24.1|23.74|24.22|23.86|24.08|23.72|194
1604199600000|2020-11-01 03:00:00|24.09|23.73|24.09|23.73|24.12|23.76|24.03|23.67|362
1604203200000|2020-11-01 04:00:00|24.08|23.72|24.07|23.71|24.09|23.73|23.96|23.6|466
1604206800000|2020-11-01 05:00:00|24.06|23.7|24.08|23.72|24.15|23.79|24.04|23.68|288
1604210400000|2020-11-01 06:00:00|24.07|23.71|24.11|23.75|24.16|23.8|24.03|23.67|465
1604214000000|2020-11-01 07:00:00|24.12|23.76|24.2|23.84|24.21|23.85|24.11|23.75|202
1604217600000|2020-11-01 08:00:00|24.19|23.83|24.09|23.73|24.19|23.83|24.07|23.71|193
1604221200000|2020-11-01 09:00:00|24.1|23.74|24.02|23.66|24.1|23.74|24.01|23.65|415
1604224800000|2020-11-01 10:00:00|24.03|23.67|24.12|23.76|24.14|23.78|24.02|23.66|260
1604228400000|2020-11-01 11:00:00|24.13|23.77|24.09|23.73|24.19|23.83|24|23.64|417
1604232000000|2020-11-01 12:00:00|24.08|23.72|24|23.64|24.15|23.79|23.85|23.49|583
1604235600000|2020-11-01 13:00:00|24.01|23.65|24.02|23.66|24.04|23.68|23.94|23.58|382
1604239200000|2020-11-01 14:00:00|24.01|23.65|24.06|23.7|24.07|23.71|24.01|23.65|404
1604242800000|2020-11-01 15:00:00|24.05|23.69|24.14|23.78|24.19|23.83|24.05|23.69|214
1604246400000|2020-11-01 16:00:00|24.15|23.79|24.12|23.76|24.15|23.79|24.05|23.69|208
1604250000000|2020-11-01 17:00:00|24.11|23.75|24.12|23.76|24.17|23.81|24.07|23.71|198
1604253600000|2020-11-01 18:00:00|24.13|23.77|24.08|23.72|24.14|23.78|24.05|23.69|194
1604257200000|2020-11-01 19:00:00|24.09|23.73|24.14|23.78|24.15|23.79|24.08|23.72|82
1604260800000|2020-11-01 20:00:00|24.15|23.79|24.18|23.82|24.25|23.89|24.15|23.79|226
1604264400000|2020-11-01 21:00:00|24.19|23.83|24.29|23.93|24.32|23.96|24.18|23.82|333
1604268000000|2020-11-01 22:00:00|24.3|23.94|24.18|23.82|24.32|23.96|24.13|23.77|275
1604271600000|2020-11-01 23:00:00|24.19|23.83|24.19|23.83|24.19|23.83|24.07|23.71|529
1604275200000|2020-11-02 00:00:00|24.18|23.82|24.46|24.1|24.51|24.15|24.18|23.82|567
1604278800000|2020-11-02 01:00:00|24.47|24.11|24.57|24.21|24.66|24.3|24.37|24.01|445
1604282400000|2020-11-02 02:00:00|24.58|24.22|24.38|24.02|24.63|24.27|24.32|23.96|485
1604286000000|2020-11-02 03:00:00|24.37|24.01|24.24|23.88|24.39|24.03|24.16|23.8|543
1604289600000|2020-11-02 04:00:00|24.23|23.87|24.26|23.9|24.3|23.94|24.14|23.78|575
1604293200000|2020-11-02 05:00:00|24.25|23.89|24.24|23.88|24.28|23.92|24.17|23.81|511
1604296800000|2020-11-02 06:00:00|24.23|23.87|24.29|23.93|24.31|23.95|24.22|23.86|185
1604300400000|2020-11-02 07:00:00|24.28|23.92|24.34|23.98|24.38|24.02|24.26|23.9|269
1604304000000|2020-11-02 08:00:00|24.35|23.99|23.79|23.43|24.35|23.99|23.77|23.41|1363
1604307600000|2020-11-02 09:00:00|23.78|23.42|23.95|23.59|23.97|23.61|23.74|23.38|506
1604311200000|2020-11-02 10:00:00|23.94|23.58|23.78|23.42|23.97|23.61|23.77|23.41|566
1604314800000|2020-11-02 11:00:00|23.79|23.43|23.81|23.45|23.87|23.51|23.67|23.31|720
1604318400000|2020-11-02 12:00:00|23.8|23.44|23.65|23.29|23.82|23.46|23.49|23.13|1062
1604322000000|2020-11-02 13:00:00|23.66|23.3|23.71|23.35|23.78|23.42|23.62|23.26|502
1604325600000|2020-11-02 14:00:00|23.7|23.34|23.75|23.39|23.77|23.41|23.54|23.18|615
1604329200000|2020-11-02 15:00:00|23.76|23.4|23.7|23.34|23.81|23.45|23.68|23.32|412
1604332800000|2020-11-02 16:00:00|23.69|23.33|23.72|23.36|23.73|23.37|23.63|23.27|410
1604336400000|2020-11-02 17:00:00|23.71|23.35|23.7|23.34|23.75|23.39|23.67|23.31|262
1604340000000|2020-11-02 18:00:00|23.69|23.33|23.61|23.25|23.72|23.36|23.6|23.24|405
1604343600000|2020-11-02 19:00:00|23.62|23.26|23.77|23.41|23.78|23.42|23.62|23.26|292
1604347200000|2020-11-02 20:00:00|23.78|23.42|23.78|23.42|23.86|23.5|23.75|23.39|623
1604350800000|2020-11-02 21:00:00|23.79|23.43|23.71|23.35|23.79|23.43|23.7|23.34|431
1604354400000|2020-11-02 22:00:00|23.7|23.34|23.68|23.32|23.75|23.39|23.6|23.24|404
1604358000000|2020-11-02 23:00:00|23.67|23.31|23.72|23.36|23.8|23.44|23.64|23.28|443
1604361600000|2020-11-03 00:00:00|23.73|23.37|23.73|23.37|23.74|23.38|23.58|23.22|349
1604365200000|2020-11-03 01:00:00|23.74|23.38|23.81|23.45|23.83|23.47|23.74|23.38|289
1604368800000|2020-11-03 02:00:00|23.8|23.44|23.49|23.13|23.86|23.5|23.44|23.08|515
1604372400000|2020-11-03 03:00:00|23.48|23.12|23.17|22.81|23.56|23.2|22.99|22.63|1005
1604376000000|2020-11-03 04:00:00|23.18|22.82|23.18|22.82|23.23|22.87|23.04|22.68|556
1604379600000|2020-11-03 05:00:00|23.19|22.83|23.24|22.88|23.29|22.93|23.18|22.82|290
1604383200000|2020-11-03 06:00:00|23.23|22.87|23.32|22.96|23.34|22.98|23.15|22.79|408
1604386800000|2020-11-03 07:00:00|23.33|22.97|23.31|22.95|23.34|22.98|23.29|22.93|365
1604390400000|2020-11-03 08:00:00|23.3|22.94|23.41|23.05|23.46|23.1|23.26|22.9|499
1604394000000|2020-11-03 09:00:00|23.4|23.04|23.44|23.08|23.48|23.12|23.31|22.95|361
1604397600000|2020-11-03 10:00:00|23.45|23.09|24.41|24.05|24.51|24.15|23.4|23.04|917
1604401200000|2020-11-03 11:00:00|24.42|24.06|24.13|23.77|24.59|24.23|24.05|23.69|861
1604404800000|2020-11-03 12:00:00|24.14|23.78|23.91|23.55|24.22|23.86|23.72|23.36|678
1604408400000|2020-11-03 13:00:00|23.9|23.54|24.08|23.72|24.3|23.94|23.84|23.48|668
1604412000000|2020-11-03 14:00:00|24.09|23.73|24.22|23.86|24.23|23.87|24.03|23.67|438
1604415600000|2020-11-03 15:00:00|24.23|23.87|23.96|23.6|24.23|23.87|23.95|23.59|705
1604419200000|2020-11-03 16:00:00|23.97|23.61|23.81|23.45|23.98|23.62|23.77|23.41|672
1604422800000|2020-11-03 17:00:00|23.82|23.46|23.91|23.55|23.95|23.59|23.75|23.39|462
1604426400000|2020-11-03 18:00:00|23.92|23.56|23.96|23.6|24|23.64|23.91|23.55|541
1604430000000|2020-11-03 19:00:00|23.97|23.61|24|23.64|24.08|23.72|23.97|23.61|422
1604433600000|2020-11-03 20:00:00|24.01|23.65|23.99|23.63|24.11|23.75|23.97|23.61|377
1604437200000|2020-11-03 21:00:00|23.98|23.62|24|23.64|24.08|23.72|23.98|23.62|478
1604440800000|2020-11-03 22:00:00|23.99|23.63|24.06|23.7|24.15|23.79|23.84|23.48|403
1604444400000|2020-11-03 23:00:00|24.07|23.71|24.15|23.79|24.27|23.91|24.05|23.69|680
1604448000000|2020-11-04 00:00:00|24.16|23.8|23.95|23.59|24.24|23.88|23.94|23.58|416
1604451600000|2020-11-04 01:00:00|23.96|23.6|24.05|23.69|24.08|23.72|23.82|23.46|486
1604455200000|2020-11-04 02:00:00|24.04|23.68|23.91|23.55|24.06|23.7|23.84|23.48|493
1604458800000|2020-11-04 03:00:00|23.9|23.54|24.05|23.69|24.11|23.75|23.89|23.53|496
1604462400000|2020-11-04 04:00:00|24.06|23.7|24.02|23.66|24.13|23.77|23.98|23.62|409
1604466000000|2020-11-04 05:00:00|24.03|23.67|23.96|23.6|24.09|23.73|23.95|23.59|426
1604469600000|2020-11-04 06:00:00|23.95|23.59|23.93|23.57|23.96|23.6|23.85|23.49|359
1604473200000|2020-11-04 07:00:00|23.92|23.56|23.56|23.2|23.94|23.58|23.43|23.07|695
1604476800000|2020-11-04 08:00:00|23.55|23.19|23.8|23.44|23.86|23.5|23.49|23.13|633
1604480400000|2020-11-04 09:00:00|23.81|23.45|23.78|23.42|23.97|23.61|23.69|23.33|436
1604484000000|2020-11-04 10:00:00|23.77|23.41|23.78|23.42|23.89|23.53|23.69|23.33|480
1604487600000|2020-11-04 11:00:00|23.77|23.41|23.69|23.33|23.8|23.44|23.66|23.3|314
1604491200000|2020-11-04 12:00:00|23.68|23.32|23.75|23.39|23.77|23.41|23.67|23.31|380
1604494800000|2020-11-04 13:00:00|23.76|23.4|23.69|23.33|23.76|23.4|23.6|23.24|394
1604498400000|2020-11-04 14:00:00|23.68|23.32|23.56|23.2|23.69|23.33|23.51|23.15|484
1604502000000|2020-11-04 15:00:00|23.57|23.21|23.6|23.24|23.64|23.28|23.55|23.19|353
1604505600000|2020-11-04 16:00:00|23.61|23.25|23.74|23.38|23.99|23.63|23.54|23.18|933
1604509200000|2020-11-04 17:00:00|23.75|23.39|23.86|23.5|24.07|23.71|23.7|23.34|853
1604512800000|2020-11-04 18:00:00|23.85|23.49|24.01|23.65|24.04|23.68|23.85|23.49|456
1604516400000|2020-11-04 19:00:00|24.02|23.66|24|23.64|24.04|23.68|23.94|23.58|319
1604520000000|2020-11-04 20:00:00|24.01|23.65|23.92|23.56|24.02|23.66|23.77|23.41|553
1604523600000|2020-11-04 21:00:00|23.93|23.57|23.91|23.55|24|23.64|23.91|23.55|231
1604527200000|2020-11-04 22:00:00|23.92|23.56|24.05|23.69|24.08|23.72|23.92|23.56|302
1604530800000|2020-11-04 23:00:00|24.04|23.68|23.96|23.6|24.06|23.7|23.83|23.47|269
1604534400000|2020-11-05 00:00:00|23.97|23.61|24.02|23.66|24.03|23.67|23.96|23.6|601
1604538000000|2020-11-05 01:00:00|24.01|23.65|24.09|23.73|24.11|23.75|24.01|23.65|313
1604541600000|2020-11-05 02:00:00|24.08|23.72|24.14|23.78|24.18|23.82|24.02|23.66|511
1604545200000|2020-11-05 03:00:00|24.15|23.79|24.13|23.77|24.18|23.82|24.1|23.74|285
1604548800000|2020-11-05 04:00:00|24.14|23.78|24.18|23.82|24.33|23.97|24.11|23.75|392
1604552400000|2020-11-05 05:00:00|24.19|23.83|24.15|23.79|24.22|23.86|24.12|23.76|424
1604556000000|2020-11-05 06:00:00|24.16|23.8|24.11|23.75|24.19|23.83|24.08|23.72|385
1604559600000|2020-11-05 07:00:00|24.1|23.74|24.14|23.78|24.19|23.83|24.06|23.7|682
1604563200000|2020-11-05 08:00:00|24.13|23.77|24.05|23.69|24.17|23.81|23.97|23.61|959
1604566800000|2020-11-05 09:00:00|24.04|23.68|23.98|23.62|24.05|23.69|23.91|23.55|588
1604570400000|2020-11-05 10:00:00|23.97|23.61|24.11|23.75|24.11|23.75|23.91|23.55|742
1604574000000|2020-11-05 11:00:00|24.1|23.74|24.09|23.73|24.11|23.75|23.98|23.62|802
1604577600000|2020-11-05 12:00:00|24.08|23.72|24.04|23.68|24.09|23.73|23.95|23.59|568
1604581200000|2020-11-05 13:00:00|24.03|23.67|24.35|23.99|24.61|24.25|23.93|23.57|1080
1604584800000|2020-11-05 14:00:00|24.34|23.98|24.76|24.4|24.76|24.4|24.29|23.93|1167
1604588400000|2020-11-05 15:00:00|24.77|24.41|24.72|24.36|24.77|24.41|24.51|24.15|824
1604592000000|2020-11-05 16:00:00|24.73|24.37|24.73|24.37|24.92|24.56|24.7|24.34|1567
1604595600000|2020-11-05 17:00:00|24.74|24.38|24.63|24.27|24.75|24.39|24.42|24.06|1152
1604599200000|2020-11-05 18:00:00|24.62|24.26|24.65|24.29|24.7|24.34|24.55|24.19|882
1604602800000|2020-11-05 19:00:00|24.64|24.28|24.66|24.3|24.7|24.34|24.59|24.23|976
1604606400000|2020-11-05 20:00:00|24.67|24.31|24.74|24.38|24.76|24.4|24.63|24.27|746
1604610000000|2020-11-05 21:00:00|24.75|24.39|24.65|24.29|24.76|24.4|24.61|24.25|863
1604613600000|2020-11-05 22:00:00|24.66|24.3|24.8|24.44|24.81|24.45|24.64|24.28|1005
1604617200000|2020-11-05 23:00:00|24.79|24.43|24.76|24.4|24.87|24.51|24.68|24.32|1354
1604620800000|2020-11-06 00:00:00|24.75|24.39|25.1|24.74|25.13|24.77|24.7|24.34|807
1604624400000|2020-11-06 01:00:00|25.09|24.73|25.31|24.95|25.37|25.01|25.02|24.66|697
1604628000000|2020-11-06 02:00:00|25.32|24.96|25.19|24.83|25.49|25.13|25.13|24.77|1011
1604631600000|2020-11-06 03:00:00|25.2|24.84|25.06|24.7|25.24|24.88|25.03|24.67|931
1604635200000|2020-11-06 04:00:00|25.05|24.69|25.12|24.76|25.21|24.85|25.05|24.69|454
1604638800000|2020-11-06 05:00:00|25.11|24.75|25.22|24.86|25.24|24.88|25.11|24.75|586
1604642400000|2020-11-06 06:00:00|25.23|24.87|25.43|25.07|25.46|25.1|25.21|24.85|444
1604646000000|2020-11-06 07:00:00|25.42|25.06|25.66|25.3|25.66|25.3|25.4|25.04|517
1604649600000|2020-11-06 08:00:00|25.64|25.28|25.35|24.99|25.7|25.34|25.33|24.97|657
1604653200000|2020-11-06 09:00:00|25.36|25|25.46|25.1|25.55|25.19|25.21|24.85|682
1604656800000|2020-11-06 10:00:00|25.47|25.11|26.09|25.73|26.11|25.75|25.43|25.07|1191
1604660400000|2020-11-06 11:00:00|26.1|25.74|26.1|25.74|26.16|25.8|25.83|25.47|689
1604664000000|2020-11-06 12:00:00|26.11|25.75|25.95|25.59|26.12|25.76|25.78|25.42|791
1604667600000|2020-11-06 13:00:00|25.96|25.6|26.3|25.94|26.33|25.97|25.93|25.57|876
1604671200000|2020-11-06 14:00:00|26.29|25.93|25.91|25.55|26.32|25.96|25.8|25.44|1141
1604674800000|2020-11-06 15:00:00|25.9|25.54|25.82|25.46|26.04|25.68|25.8|25.44|812
1604678400000|2020-11-06 16:00:00|25.83|25.47|26.04|25.68|26.11|25.75|25.82|25.46|893
1604682000000|2020-11-06 17:00:00|26.03|25.67|25.95|25.59|26.11|25.75|25.94|25.58|337
1604685600000|2020-11-06 18:00:00|25.96|25.6|25.98|25.62|26.03|25.67|25.93|25.57|307
1604689200000|2020-11-06 19:00:00|25.97|25.61|25.91|25.55|26.09|25.73|25.85|25.49|389
1604692800000|2020-11-06 20:00:00|25.92|25.56|25.6|25.24|25.94|25.58|25.27|24.91|1171
1604736000000|2020-11-07 08:00:00|26.47|26.11|26.52|26.16|26.57|26.21|26.29|25.93|824
1604739600000|2020-11-07 09:00:00|26.51|26.15|26.49|26.13|26.58|26.22|26.47|26.11|515
1604743200000|2020-11-07 10:00:00|26.5|26.14|26.51|26.15|26.54|26.18|26.34|25.98|535
1604746800000|2020-11-07 11:00:00|26.52|26.16|26.58|26.22|26.72|26.36|26.47|26.11|528
1604750400000|2020-11-07 12:00:00|26.59|26.23|26.67|26.31|26.78|26.42|26.55|26.19|767
1604754000000|2020-11-07 13:00:00|26.68|26.32|26.54|26.18|26.7|26.34|26.3|25.94|863
1604757600000|2020-11-07 14:00:00|26.53|26.17|25.73|25.37|26.54|26.18|25.66|25.3|1590
1604761200000|2020-11-07 15:00:00|25.72|25.36|25.76|25.4|25.9|25.54|25.19|24.83|1361
1604764800000|2020-11-07 16:00:00|25.75|25.39|25.87|25.51|25.9|25.54|25.34|24.98|1214
1604768400000|2020-11-07 17:00:00|25.88|25.52|25.6|25.24|25.89|25.53|25.54|25.18|681
1604772000000|2020-11-07 18:00:00|25.59|25.23|25.01|24.65|25.67|25.31|24.66|24.3|1254
1604775600000|2020-11-07 19:00:00|25|24.64|24.9|24.54|25.14|24.78|24.72|24.36|1682
1604779200000|2020-11-07 20:00:00|24.89|24.53|25.12|24.76|25.16|24.8|24.66|24.3|980
1604782800000|2020-11-07 21:00:00|25.11|24.75|25.01|24.65|25.12|24.76|24.89|24.53|405
1604786400000|2020-11-07 22:00:00|25|24.64|25.16|24.8|25.17|24.81|24.85|24.49|262
1604790000000|2020-11-07 23:00:00|25.15|24.79|25.11|24.75|25.23|24.87|25.08|24.72|328
1604793600000|2020-11-08 00:00:00|25.12|24.76|25.23|24.87|25.26|24.9|24.95|24.59|456
1604797200000|2020-11-08 01:00:00|25.24|24.88|25.35|24.99|25.36|25|25.12|24.76|228
1604800800000|2020-11-08 02:00:00|25.34|24.98|25.23|24.87|25.42|25.06|25.19|24.83|359
1604804400000|2020-11-08 03:00:00|25.24|24.88|25.23|24.87|25.34|24.98|25.18|24.82|367
1604808000000|2020-11-08 04:00:00|25.24|24.88|25.33|24.97|25.36|25|25.2|24.84|360
1604811600000|2020-11-08 05:00:00|25.32|24.96|25.39|25.03|25.42|25.06|25.27|24.91|252
1604815200000|2020-11-08 06:00:00|25.38|25.02|25.34|24.98|25.45|25.09|25.25|24.89|361
1604818800000|2020-11-08 07:00:00|25.35|24.99|25.24|24.88|25.38|25.02|25.2|24.84|304
1604822400000|2020-11-08 08:00:00|25.23|24.87|25.39|25.03|25.42|25.06|25.23|24.87|363
1604826000000|2020-11-08 09:00:00|25.38|25.02|25.36|25|25.41|25.05|25.3|24.94|306
1604829600000|2020-11-08 10:00:00|25.35|24.99|25.53|25.17|25.56|25.2|25.34|24.98|296
1604833200000|2020-11-08 11:00:00|25.54|25.18|25.55|25.19|25.56|25.2|25.46|25.1|285
1604836800000|2020-11-08 12:00:00|25.56|25.2|25.54|25.18|25.63|25.27|25.47|25.11|293
1604840400000|2020-11-08 13:00:00|25.55|25.19|25.47|25.11|25.57|25.21|25.35|24.99|309
1604844000000|2020-11-08 14:00:00|25.48|25.12|25.77|25.41|25.77|25.41|25.4|25.04|455
1604847600000|2020-11-08 15:00:00|25.78|25.42|25.7|25.34|25.81|25.45|25.67|25.31|552
1604851200000|2020-11-08 16:00:00|25.71|25.35|25.7|25.34|25.76|25.4|25.6|25.24|369
1604854800000|2020-11-08 17:00:00|25.71|25.35|25.83|25.47|25.89|25.53|25.69|25.33|696
1604858400000|2020-11-08 18:00:00|25.84|25.48|25.74|25.38|25.89|25.53|25.71|25.35|433
1604862000000|2020-11-08 19:00:00|25.73|25.37|25.61|25.25|25.77|25.41|25.45|25.09|646
1604865600000|2020-11-08 20:00:00|25.6|25.24|25.57|25.21|25.7|25.34|25.56|25.2|429
1604869200000|2020-11-08 21:00:00|25.56|25.2|25.46|25.1|25.6|25.24|25.38|25.02|445
1604872800000|2020-11-08 22:00:00|25.48|25.12|25.62|25.26|25.63|25.27|25.47|25.11|359
1604876400000|2020-11-08 23:00:00|25.61|25.25|25.56|25.2|25.62|25.26|25.54|25.18|342
1604880000000|2020-11-09 00:00:00|25.57|25.21|25.71|25.35|25.8|25.44|25.51|25.15|420
1604883600000|2020-11-09 01:00:00|25.7|25.34|25.56|25.2|25.74|25.38|25.52|25.16|408
1604887200000|2020-11-09 02:00:00|25.55|25.19|25.5|25.14|25.59|25.23|25.48|25.12|411
1604890800000|2020-11-09 03:00:00|25.49|25.13|25.46|25.1|25.52|25.16|25.39|25.03|479
1604894400000|2020-11-09 04:00:00|25.47|25.11|25.39|25.03|25.47|25.11|25.32|24.96|401
1604898000000|2020-11-09 05:00:00|25.38|25.02|25.48|25.12|25.5|25.14|25.32|24.96|428
1604901600000|2020-11-09 06:00:00|25.47|25.11|25.2|24.84|25.47|25.11|25.19|24.83|396
1604905200000|2020-11-09 07:00:00|25.19|24.83|25.16|24.8|25.4|25.04|25.16|24.8|482
1604908800000|2020-11-09 08:00:00|25.17|24.81|25.39|25.03|25.42|25.06|25.09|24.73|527
1604912400000|2020-11-09 09:00:00|25.4|25.04|25.31|24.95|25.45|25.09|25.3|24.94|736
1604916000000|2020-11-09 10:00:00|25.32|24.96|25.5|25.14|25.52|25.16|25.31|24.95|452
1604919600000|2020-11-09 11:00:00|25.51|25.15|25.76|25.4|25.78|25.42|25.47|25.11|535
1604923200000|2020-11-09 12:00:00|25.75|25.39|25.41|25.05|25.76|25.4|25.34|24.98|794
1604926800000|2020-11-09 13:00:00|25.42|25.06|25.22|24.86|25.43|25.07|25.08|24.72|896
1604930400000|2020-11-09 14:00:00|25.21|24.85|24.97|24.61|25.31|24.95|24.94|24.58|732
1604934000000|2020-11-09 15:00:00|24.96|24.6|24.87|24.51|25.03|24.67|24.76|24.4|874
1604937600000|2020-11-09 16:00:00|24.86|24.5|25.07|24.71|25.08|24.72|24.77|24.41|808
1604941200000|2020-11-09 17:00:00|25.08|24.72|25.18|24.82|25.19|24.83|25.05|24.69|520
1604944800000|2020-11-09 18:00:00|25.17|24.81|25.23|24.87|25.24|24.88|25.12|24.76|397
1604948400000|2020-11-09 19:00:00|25.24|24.88|25.21|24.85|25.32|24.96|25.18|24.82|453
1604952000000|2020-11-09 20:00:00|25.22|24.86|25.2|24.84|25.36|25|25.2|24.84|588
1604955600000|2020-11-09 21:00:00|25.21|24.85|25.3|24.94|25.38|25.02|25.2|24.84|472
1604959200000|2020-11-09 22:00:00|25.29|24.93|25.23|24.87|25.37|25.01|25.19|24.83|699
1604962800000|2020-11-09 23:00:00|25.22|24.86|25.25|24.89|25.28|24.92|25.19|24.83|724
1604966400000|2020-11-10 00:00:00|25.26|24.9|25.16|24.8|25.26|24.9|25|24.64|565
1604970000000|2020-11-10 01:00:00|25.17|24.81|25.28|24.92|25.29|24.93|25.13|24.77|432
1604973600000|2020-11-10 02:00:00|25.29|24.93|25.31|24.95|25.46|25.1|25.26|24.9|491
1604977200000|2020-11-10 03:00:00|25.32|24.96|25.37|25.01|25.37|25.01|25.26|24.9|214
1604980800000|2020-11-10 04:00:00|25.36|25|25.4|25.04|25.47|25.11|25.33|24.97|307
1604984400000|2020-11-10 05:00:00|25.41|25.05|25.28|24.92|25.42|25.06|25.26|24.9|253
1604988000000|2020-11-10 06:00:00|25.29|24.93|25.21|24.85|25.31|24.95|25.12|24.76|409
1604991600000|2020-11-10 07:00:00|25.2|24.84|26.24|25.88|26.39|26.03|25.2|24.84|974
1604995200000|2020-11-10 08:00:00|26.25|25.89|26.26|25.9|26.65|26.29|26.2|25.84|996
1604998800000|2020-11-10 09:00:00|26.27|25.91|26.23|25.87|26.37|26.01|26.11|25.75|590
1605002400000|2020-11-10 10:00:00|26.24|25.88|25.95|25.59|26.38|26.02|25.93|25.57|1019
1605006000000|2020-11-10 11:00:00|25.96|25.6|25.79|25.43|26.05|25.69|25.56|25.2|952
1605009600000|2020-11-10 12:00:00|25.78|25.42|25.79|25.43|25.99|25.63|25.62|25.26|901
1605013200000|2020-11-10 13:00:00|25.8|25.44|25.84|25.48|25.87|25.51|25.56|25.2|1138
1605016800000|2020-11-10 14:00:00|25.83|25.47|25.5|25.14|25.85|25.49|25.39|25.03|1515
1605020400000|2020-11-10 15:00:00|25.51|25.15|25.47|25.11|25.64|25.28|25.3|24.94|1583
1605024000000|2020-11-10 16:00:00|25.48|25.12|25.56|25.2|25.65|25.29|25.41|25.05|865
1605027600000|2020-11-10 17:00:00|25.57|25.21|25.64|25.28|25.69|25.33|25.45|25.09|525
1605031200000|2020-11-10 18:00:00|25.63|25.27|25.74|25.38|25.84|25.48|25.5|25.14|570
1605034800000|2020-11-10 19:00:00|25.73|25.37|25.8|25.44|25.86|25.5|25.71|25.35|404
1605038400000|2020-11-10 20:00:00|25.79|25.43|25.71|25.35|25.89|25.53|25.7|25.34|319
1605042000000|2020-11-10 21:00:00|25.72|25.36|25.87|25.51|25.93|25.57|25.7|25.34|340
1605045600000|2020-11-10 22:00:00|25.88|25.52|25.85|25.49|25.91|25.55|25.82|25.46|243
1605049200000|2020-11-10 23:00:00|25.84|25.48|25.58|25.22|25.86|25.5|25.54|25.18|308
1605052800000|2020-11-11 00:00:00|25.59|25.23|25.89|25.53|26.09|25.73|25.43|25.07|966
1605056400000|2020-11-11 01:00:00|25.9|25.54|25.91|25.55|25.98|25.62|25.84|25.48|742
1605060000000|2020-11-11 02:00:00|25.9|25.54|25.82|25.46|25.97|25.61|25.71|25.35|401
1605063600000|2020-11-11 03:00:00|25.83|25.47|25.85|25.49|25.9|25.54|25.75|25.39|380
1605067200000|2020-11-11 04:00:00|25.86|25.5|25.69|25.33|25.9|25.54|25.67|25.31|457
1605070800000|2020-11-11 05:00:00|25.68|25.32|25.68|25.32|25.71|25.35|25.56|25.2|357
1605074400000|2020-11-11 06:00:00|25.69|25.33|25.65|25.29|25.76|25.4|25.64|25.28|345
1605078000000|2020-11-11 07:00:00|25.66|25.3|25.81|25.45|25.82|25.46|25.65|25.29|297
1605081600000|2020-11-11 08:00:00|25.82|25.46|25.77|25.41|25.92|25.56|25.72|25.36|332
1605085200000|2020-11-11 09:00:00|25.78|25.42|25.8|25.44|25.91|25.55|25.64|25.28|629
1605088800000|2020-11-11 10:00:00|25.79|25.43|25.95|25.59|25.98|25.62|25.78|25.42|484
1605092400000|2020-11-11 11:00:00|25.94|25.58|25.84|25.48|25.99|25.63|25.78|25.42|619
1605096000000|2020-11-11 12:00:00|25.85|25.49|25.84|25.48|25.94|25.58|25.81|25.45|388
1605099600000|2020-11-11 13:00:00|25.83|25.47|25.91|25.55|25.95|25.59|25.69|25.33|682
1605103200000|2020-11-11 14:00:00|25.92|25.56|26.03|25.67|26.18|25.82|25.88|25.52|489
1605106800000|2020-11-11 15:00:00|26.02|25.66|25.96|25.6|26.02|25.66|25.87|25.51|290
1605110400000|2020-11-11 16:00:00|25.97|25.61|25.99|25.63|26.15|25.79|25.92|25.56|817
1605114000000|2020-11-11 17:00:00|25.98|25.62|26.11|25.75|26.14|25.78|25.96|25.6|625
1605117600000|2020-11-11 18:00:00|26.12|25.76|25.98|25.62|26.16|25.8|25.97|25.61|625
1605121200000|2020-11-11 19:00:00|25.99|25.63|25.96|25.6|26.02|25.66|25.87|25.51|428
1605124800000|2020-11-11 20:00:00|25.97|25.61|25.9|25.54|25.97|25.61|25.69|25.33|622
1605128400000|2020-11-11 21:00:00|25.89|25.53|25.86|25.5|25.9|25.54|25.75|25.39|310
1605132000000|2020-11-11 22:00:00|25.85|25.49|25.86|25.5|25.93|25.57|25.82|25.46|233
1605135600000|2020-11-11 23:00:00|25.85|25.49|25.79|25.43|25.85|25.49|25.73|25.37|455
1605139200000|2020-11-12 00:00:00|25.78|25.42|25.72|25.36|25.82|25.46|25.53|25.17|732
1605142800000|2020-11-12 01:00:00|25.73|25.37|25.76|25.4|25.8|25.44|25.64|25.28|466
1605146400000|2020-11-12 02:00:00|25.75|25.39|25.79|25.43|25.81|25.45|25.69|25.33|399
1605150000000|2020-11-12 03:00:00|25.78|25.42|25.79|25.43|25.86|25.5|25.77|25.41|210
1605153600000|2020-11-12 04:00:00|25.8|25.44|25.88|25.52|25.88|25.52|25.76|25.4|251
1605157200000|2020-11-12 05:00:00|25.89|25.53|25.83|25.47|25.99|25.63|25.8|25.44|256
1605160800000|2020-11-12 06:00:00|25.84|25.48|25.92|25.56|25.94|25.58|25.83|25.47|285
1605164400000|2020-11-12 07:00:00|25.91|25.55|25.9|25.54|25.97|25.61|25.89|25.53|326
1605168000000|2020-11-12 08:00:00|25.89|25.53|25.76|25.4|25.95|25.59|25.73|25.37|287
1605171600000|2020-11-12 09:00:00|25.75|25.39|25.95|25.59|25.96|25.6|25.73|25.37|384
1605175200000|2020-11-12 10:00:00|25.96|25.6|25.59|25.23|26.02|25.66|25.57|25.21|886
1605178800000|2020-11-12 11:00:00|25.6|25.24|25.72|25.36|25.75|25.39|25.55|25.19|495
1605182400000|2020-11-12 12:00:00|25.71|25.35|25.78|25.42|25.82|25.46|25.7|25.34|591
1605186000000|2020-11-12 13:00:00|25.77|25.41|25.76|25.4|25.79|25.43|25.62|25.26|702
1605189600000|2020-11-12 14:00:00|25.75|25.39|25.67|25.31|25.87|25.51|25.59|25.23|958
1605193200000|2020-11-12 15:00:00|25.68|25.32|25.66|25.3|25.75|25.39|25.63|25.27|688
1605196800000|2020-11-12 16:00:00|25.65|25.29|25.54|25.18|25.66|25.3|25.46|25.1|508
1605200400000|2020-11-12 17:00:00|25.55|25.19|25.47|25.11|25.62|25.26|25.46|25.1|924
1605204000000|2020-11-12 18:00:00|25.46|25.1|25.5|25.14|25.54|25.18|25.44|25.08|498
1605207600000|2020-11-12 19:00:00|25.51|25.15|25.55|25.19|25.55|25.19|25.48|25.12|337
1605211200000|2020-11-12 20:00:00|25.54|25.18|25.63|25.27|25.64|25.28|25.54|25.18|358
1605214800000|2020-11-12 21:00:00|25.64|25.28|25.69|25.33|25.74|25.38|25.64|25.28|469
1605218400000|2020-11-12 22:00:00|25.68|25.32|25.68|25.32|25.75|25.39|25.62|25.26|1165
1605222000000|2020-11-12 23:00:00|25.69|25.33|25.68|25.32|25.7|25.34|25.6|25.24|757
1605225600000|2020-11-13 00:00:00|25.67|25.31|25.81|25.45|25.83|25.47|25.64|25.28|1053
1605229200000|2020-11-13 01:00:00|25.79|25.43|25.86|25.5|25.89|25.53|25.78|25.42|416
1605232800000|2020-11-13 02:00:00|25.85|25.49|25.8|25.44|25.86|25.5|25.74|25.38|385
1605236400000|2020-11-13 03:00:00|25.79|25.43|25.86|25.5|25.9|25.54|25.79|25.43|501
1605240000000|2020-11-13 04:00:00|25.85|25.49|25.76|25.4|25.87|25.51|25.75|25.39|302
1605243600000|2020-11-13 05:00:00|25.77|25.41|25.71|25.35|25.77|25.41|25.64|25.28|411
1605247200000|2020-11-13 06:00:00|25.72|25.36|25.78|25.42|25.79|25.43|25.67|25.31|211
1605250800000|2020-11-13 07:00:00|25.77|25.41|25.71|25.35|25.78|25.42|25.58|25.22|362
1605254400000|2020-11-13 08:00:00|25.7|25.34|26.16|25.8|26.2|25.84|25.57|25.21|720
1605258000000|2020-11-13 09:00:00|26.17|25.81|26.02|25.66|26.26|25.9|25.93|25.57|707
1605261600000|2020-11-13 10:00:00|26.03|25.67|25.94|25.58|26.12|25.76|25.89|25.53|549
1605265200000|2020-11-13 11:00:00|25.93|25.57|25.95|25.59|25.98|25.62|25.83|25.47|603
1605268800000|2020-11-13 12:00:00|25.96|25.6|26.05|25.69|26.14|25.78|25.91|25.55|713
1605272400000|2020-11-13 13:00:00|26.06|25.7|26.14|25.78|26.18|25.82|25.97|25.61|727
1605276000000|2020-11-13 14:00:00|26.15|25.79|26.12|25.76|26.32|25.96|25.98|25.62|1364
1605279600000|2020-11-13 15:00:00|26.13|25.77|26.15|25.79|26.21|25.85|25.96|25.6|1346
1605283200000|2020-11-13 16:00:00|26.16|25.8|26.44|26.08|26.46|26.1|25.94|25.58|1500
1605286800000|2020-11-13 17:00:00|26.45|26.09|26.4|26.04|26.49|26.13|26.2|25.84|944
1605290400000|2020-11-13 18:00:00|26.41|26.05|26.76|26.4|26.76|26.4|26.41|26.05|628
1605294000000|2020-11-13 19:00:00|26.77|26.41|26.67|26.31|26.77|26.41|26.53|26.17|599
1605297600000|2020-11-13 20:00:00|26.66|26.3|26.52|26.16|26.68|26.32|26.48|26.12|511
1605340800000|2020-11-14 08:00:00|27.22|26.86|26.96|26.6|27.38|27.02|26.65|26.29|941
1605344400000|2020-11-14 09:00:00|26.95|26.59|26.45|26.09|26.96|26.6|26.4|26.04|803
1605348000000|2020-11-14 10:00:00|26.44|26.08|26.45|26.09|26.77|26.41|26.33|25.97|779
1605351600000|2020-11-14 11:00:00|26.44|26.08|26.74|26.38|26.77|26.41|26.41|26.05|433
1605355200000|2020-11-14 12:00:00|26.73|26.37|27.06|26.7|27.08|26.72|26.56|26.2|613
1605358800000|2020-11-14 13:00:00|27.05|26.69|26.94|26.58|27.2|26.84|26.82|26.46|599
1605362400000|2020-11-14 14:00:00|26.95|26.59|26.99|26.63|27.13|26.77|26.93|26.57|673
1605366000000|2020-11-14 15:00:00|27|26.64|26.75|26.39|27.06|26.7|26.67|26.31|621
1605369600000|2020-11-14 16:00:00|26.74|26.38|26.55|26.19|26.9|26.54|26.5|26.14|722
1605373200000|2020-11-14 17:00:00|26.56|26.2|26.81|26.45|26.84|26.48|26.41|26.05|1043
1605376800000|2020-11-14 18:00:00|26.8|26.44|26.74|26.38|26.87|26.51|26.66|26.3|466
1605380400000|2020-11-14 19:00:00|26.73|26.37|26.92|26.56|27.04|26.68|26.7|26.34|486
1605384000000|2020-11-14 20:00:00|26.91|26.55|27.02|26.66|27.05|26.69|26.79|26.43|439
1605387600000|2020-11-14 21:00:00|27.01|26.65|26.93|26.57|27.03|26.67|26.84|26.48|428
1605391200000|2020-11-14 22:00:00|26.94|26.58|27.09|26.73|27.13|26.77|26.94|26.58|443
1605394800000|2020-11-14 23:00:00|27.1|26.74|27.02|26.66|27.12|26.76|26.99|26.63|592
1605398400000|2020-11-15 00:00:00|27.03|26.67|27.59|27.23|27.63|27.27|27.02|26.66|885
1605402000000|2020-11-15 01:00:00|27.6|27.24|27.83|27.47|27.87|27.51|27.4|27.04|837
1605405600000|2020-11-15 02:00:00|27.84|27.48|27.47|27.11|27.86|27.5|27.38|27.02|797
1605409200000|2020-11-15 03:00:00|27.46|27.1|27.46|27.1|27.51|27.15|27.25|26.89|616
1605412800000|2020-11-15 04:00:00|27.47|27.11|27.28|26.92|27.48|27.12|27.22|26.86|575
1605416400000|2020-11-15 05:00:00|27.27|26.91|27.57|27.21|27.58|27.22|27.27|26.91|447
1605420000000|2020-11-15 06:00:00|27.58|27.22|27.64|27.28|27.72|27.36|27.43|27.07|397
1605423600000|2020-11-15 07:00:00|27.65|27.29|27.77|27.41|27.77|27.41|27.55|27.19|345
1605427200000|2020-11-15 08:00:00|27.76|27.4|27.58|27.22|27.79|27.43|27.54|27.18|602
1605430800000|2020-11-15 09:00:00|27.59|27.23|27.53|27.17|27.67|27.31|27.48|27.12|289
1605434400000|2020-11-15 10:00:00|27.54|27.18|27.33|26.97|27.57|27.21|27.28|26.92|547
1605438000000|2020-11-15 11:00:00|27.32|26.96|27.21|26.85|27.59|27.23|27.2|26.84|690
1605441600000|2020-11-15 12:00:00|27.2|26.84|27.28|26.92|27.42|27.06|27.03|26.67|797
1605445200000|2020-11-15 13:00:00|27.27|26.91|27.54|27.18|27.55|27.19|27.18|26.82|550
1605448800000|2020-11-15 14:00:00|27.53|27.17|27.44|27.08|27.59|27.23|27.4|27.04|490
1605452400000|2020-11-15 15:00:00|27.43|27.07|27.44|27.08|27.51|27.15|27.32|26.96|339
1605456000000|2020-11-15 16:00:00|27.45|27.09|27.3|26.94|27.56|27.2|27.24|26.88|461
1605459600000|2020-11-15 17:00:00|27.29|26.93|26.95|26.59|27.32|26.96|26.92|26.56|672
1605463200000|2020-11-15 18:00:00|26.94|26.58|26.98|26.62|27.02|26.66|26.8|26.44|594
1605466800000|2020-11-15 19:00:00|26.97|26.61|26.97|26.61|27.08|26.72|26.9|26.54|341
1605470400000|2020-11-15 20:00:00|26.96|26.6|26.92|26.56|27.01|26.65|26.81|26.45|421
1605474000000|2020-11-15 21:00:00|26.91|26.55|26.92|26.56|27.01|26.65|26.87|26.51|339
1605477600000|2020-11-15 22:00:00|26.91|26.55|27.05|26.69|27.07|26.71|26.61|26.25|490
1605481200000|2020-11-15 23:00:00|27.06|26.7|27.15|26.79|27.21|26.85|27.05|26.69|591
1605484800000|2020-11-16 00:00:00|27.14|26.78|27.24|26.88|27.28|26.92|26.98|26.62|666
1605488400000|2020-11-16 01:00:00|27.25|26.89|27.13|26.77|27.32|26.96|27.09|26.73|502
1605492000000|2020-11-16 02:00:00|27.14|26.78|27.03|26.67|27.24|26.88|26.95|26.59|468
1605495600000|2020-11-16 03:00:00|27.02|26.66|27.13|26.77|27.15|26.79|26.97|26.61|388
1605499200000|2020-11-16 04:00:00|27.12|26.76|27.07|26.71|27.16|26.8|26.95|26.59|297
1605502800000|2020-11-16 05:00:00|27.08|26.72|27.17|26.81|27.18|26.82|27.07|26.71|286
1605506400000|2020-11-16 06:00:00|27.18|26.82|27.35|26.99|27.39|27.03|27.17|26.81|416
1605510000000|2020-11-16 07:00:00|27.34|26.98|27.34|26.98|27.4|27.04|27.3|26.94|396
1605513600000|2020-11-16 08:00:00|27.35|26.99|27.49|27.13|27.64|27.28|27.29|26.93|402
1605517200000|2020-11-16 09:00:00|27.5|27.14|27.46|27.1|27.51|27.15|27.32|26.96|379
1605520800000|2020-11-16 10:00:00|27.47|27.11|27.56|27.2|27.57|27.21|27.46|27.1|340
1605524400000|2020-11-16 11:00:00|27.57|27.21|27.38|27.02|27.57|27.21|27.38|27.02|301
1605528000000|2020-11-16 12:00:00|27.39|27.03|27.61|27.25|27.62|27.26|27.39|27.03|429
1605531600000|2020-11-16 13:00:00|27.62|27.26|28.14|27.78|28.2|27.84|27.61|27.25|528
1605535200000|2020-11-16 14:00:00|28.15|27.79|28.52|28.16|28.62|28.26|28.15|27.79|1339
1605538800000|2020-11-16 15:00:00|28.53|28.17|28.38|28.02|28.63|28.27|28.29|27.93|828
1605542400000|2020-11-16 16:00:00|28.39|28.03|28.4|28.04|28.58|28.22|28.1|27.74|1235
1605546000000|2020-11-16 17:00:00|28.41|28.05|28.95|28.59|29.1|28.74|28.41|28.05|934
1605549600000|2020-11-16 18:00:00|28.98|28.62|28.8|28.44|28.98|28.62|28.74|28.38|831
1605553200000|2020-11-16 19:00:00|28.81|28.45|28.88|28.52|29.03|28.67|28.7|28.34|818
1605556800000|2020-11-16 20:00:00|28.89|28.53|28.69|28.33|28.94|28.58|28.58|28.22|748
1605560400000|2020-11-16 21:00:00|28.68|28.32|28.57|28.21|28.87|28.51|28.47|28.11|835
1605564000000|2020-11-16 22:00:00|28.58|28.22|28.82|28.46|28.95|28.59|28.54|28.18|432
1605567600000|2020-11-16 23:00:00|28.83|28.47|29|28.64|29.17|28.81|28.75|28.39|830
1605571200000|2020-11-17 00:00:00|28.99|28.63|29.47|29.11|29.56|29.2|28.91|28.55|1156
1605574800000|2020-11-17 01:00:00|29.46|29.1|29.36|29|29.74|29.38|29.2|28.84|1048
1605578400000|2020-11-17 02:00:00|29.35|28.99|29.45|29.09|29.71|29.35|29.32|28.96|896
1605582000000|2020-11-17 03:00:00|29.44|29.08|29.41|29.05|29.68|29.32|29.35|28.99|1126
1605585600000|2020-11-17 04:00:00|29.4|29.04|30.02|29.66|30.13|29.77|29.37|29.01|912
1605589200000|2020-11-17 05:00:00|30.01|29.65|30.18|29.82|30.44|30.08|29.84|29.48|1186
1605592800000|2020-11-17 06:00:00|30.17|29.81|29.97|29.61|30.29|29.93|29.96|29.6|833
1605596400000|2020-11-17 07:00:00|29.96|29.6|30.23|29.87|30.32|29.96|29.95|29.59|756
1605600000000|2020-11-17 08:00:00|30.24|29.88|29.81|29.45|30.27|29.91|29.8|29.44|849
1605603600000|2020-11-17 09:00:00|29.8|29.44|29.85|29.49|30.01|29.65|29.46|29.1|957
1605607200000|2020-11-17 10:00:00|29.86|29.5|30.03|29.67|30.1|29.74|29.74|29.38|636
1605610800000|2020-11-17 11:00:00|30.02|29.66|30.22|29.86|30.4|30.04|29.91|29.55|1095
1605614400000|2020-11-17 12:00:00|30.23|29.87|30.68|30.32|30.7|30.34|29.97|29.61|1068
1605618000000|2020-11-17 13:00:00|30.69|30.33|30.08|29.72|30.69|30.33|30.08|29.72|1428
1605621600000|2020-11-17 14:00:00|30.07|29.71|30.25|29.89|30.44|30.08|30|29.64|1195
1605625200000|2020-11-17 15:00:00|30.24|29.88|30.02|29.66|30.36|30|29.84|29.48|1812
1605628800000|2020-11-17 16:00:00|30.03|29.67|30.14|29.78|30.38|30.02|29.91|29.55|2175
1605632400000|2020-11-17 17:00:00|30.15|29.79|30.27|29.91|30.4|30.04|30.05|29.69|1507
1605636000000|2020-11-17 18:00:00|30.26|29.9|30.45|30.09|30.53|30.17|30.14|29.78|1204
1605639600000|2020-11-17 19:00:00|30.46|30.1|30.43|30.07|30.55|30.19|30.32|29.96|1538
1605643200000|2020-11-17 20:00:00|30.44|30.08|30.3|29.94|30.45|30.09|30.28|29.92|1212
1605646800000|2020-11-17 21:00:00|30.29|29.93|30.19|29.83|30.34|29.98|30.05|29.69|1146
1605650400000|2020-11-17 22:00:00|30.18|29.82|30.45|30.09|30.49|30.13|30.04|29.68|552
1605654000000|2020-11-17 23:00:00|30.44|30.08|30.44|30.08|30.5|30.14|30.31|29.95|688
1605657600000|2020-11-18 00:00:00|30.45|30.09|30.62|30.26|31.01|30.65|30.45|30.09|2195
1605661200000|2020-11-18 01:00:00|30.63|30.27|30.58|30.22|30.68|30.32|30.41|30.05|936
1605664800000|2020-11-18 02:00:00|30.57|30.21|30.26|29.9|30.59|30.23|30.16|29.8|851
1605668400000|2020-11-18 03:00:00|30.25|29.89|30.18|29.82|30.25|29.89|29.62|29.26|1247
1605672000000|2020-11-18 04:00:00|30.19|29.83|30.29|29.93|30.64|30.28|30.15|29.79|2090
1605675600000|2020-11-18 05:00:00|30.3|29.94|29.15|28.79|30.51|30.15|28.36|28|2784
1605679200000|2020-11-18 06:00:00|29.16|28.8|29.58|29.22|29.83|29.47|29.12|28.76|1913
1605682800000|2020-11-18 07:00:00|29.57|29.21|29.67|29.31|29.69|29.33|29.25|28.89|1377
1605686400000|2020-11-18 08:00:00|29.66|29.3|29.71|29.35|29.81|29.45|29.61|29.25|1252
1605690000000|2020-11-18 09:00:00|29.72|29.36|29.44|29.08|29.75|29.39|29.29|28.93|1317
1605693600000|2020-11-18 10:00:00|29.43|29.07|29.75|29.39|29.78|29.42|29.38|29.02|931
1605697200000|2020-11-18 11:00:00|29.74|29.38|29.68|29.32|29.75|29.39|29.54|29.18|1175
1605700800000|2020-11-18 12:00:00|29.67|29.31|29.35|28.99|29.71|29.35|29.34|28.98|1304
1605704400000|2020-11-18 13:00:00|29.34|28.98|29.14|28.78|29.54|29.18|29.02|28.66|1663
1605708000000|2020-11-18 14:00:00|29.13|28.77|28.92|28.56|29.19|28.83|28.82|28.46|1248
1605711600000|2020-11-18 15:00:00|28.91|28.55|29.05|28.69|29.07|28.71|28.48|28.12|1693
1605715200000|2020-11-18 16:00:00|29.04|28.68|29.18|28.82|29.35|28.99|28.84|28.48|1553
1605718800000|2020-11-18 17:00:00|29.17|28.81|29.23|28.87|29.36|29|29.13|28.77|1001
1605722400000|2020-11-18 18:00:00|29.22|28.86|29.16|28.8|29.22|28.86|29.03|28.67|1214
1605726000000|2020-11-18 19:00:00|29.15|28.79|29.22|28.86|29.27|28.91|29.03|28.67|1096
1605729600000|2020-11-18 20:00:00|29.23|28.87|29.07|28.71|29.27|28.91|28.93|28.57|1219
1605733200000|2020-11-18 21:00:00|29.06|28.7|29.37|29.01|29.43|29.07|29.06|28.7|1056
1605736800000|2020-11-18 22:00:00|29.36|29|29.5|29.14|29.5|29.14|29.23|28.87|866
1605740400000|2020-11-18 23:00:00|29.51|29.15|29.52|29.16|29.66|29.3|29.42|29.06|1070
1605744000000|2020-11-19 00:00:00|29.53|29.17|29.5|29.14|29.6|29.24|29.16|28.8|1140
1605747600000|2020-11-19 01:00:00|29.51|29.15|29.53|29.17|29.55|29.19|29.39|29.03|694
1605751200000|2020-11-19 02:00:00|29.54|29.18|29.68|29.32|29.82|29.46|29.42|29.06|1167
1605754800000|2020-11-19 03:00:00|29.67|29.31|29.55|29.19|29.72|29.36|29.45|29.09|1248
1605758400000|2020-11-19 04:00:00|29.54|29.18|29.37|29.01|29.6|29.24|29.33|28.97|1092
1605762000000|2020-11-19 05:00:00|29.38|29.02|29.44|29.08|29.46|29.1|29.28|28.92|1095
1605765600000|2020-11-19 06:00:00|29.45|29.09|29.16|28.8|29.49|29.13|28.99|28.63|1003
1605769200000|2020-11-19 07:00:00|29.15|28.79|29.07|28.71|29.18|28.82|28.95|28.59|1119
1605772800000|2020-11-19 08:00:00|29.06|28.7|28.96|28.6|29.13|28.77|28.75|28.39|1358
1605776400000|2020-11-19 09:00:00|28.95|28.59|28.67|28.31|28.99|28.63|28.64|28.28|993
1605780000000|2020-11-19 10:00:00|28.66|28.3|28.9|28.54|28.97|28.61|28.59|28.23|962
1605783600000|2020-11-19 11:00:00|28.89|28.53|29.34|28.98|29.42|29.06|28.87|28.51|1051
1605787200000|2020-11-19 12:00:00|29.35|28.99|29.87|29.51|29.98|29.62|29.28|28.92|1380
1605790800000|2020-11-19 13:00:00|29.86|29.5|30.09|29.73|30.13|29.77|29.86|29.5|1435
1605794400000|2020-11-19 14:00:00|30.1|29.74|30.06|29.7|30.13|29.77|29.78|29.42|726
1605798000000|2020-11-19 15:00:00|30.07|29.71|30.02|29.66|30.11|29.75|29.9|29.54|961
1605801600000|2020-11-19 16:00:00|30.01|29.65|30.39|30.03|30.87|30.51|29.87|29.51|1553
1605805200000|2020-11-19 17:00:00|30.4|30.04|30.21|29.85|30.4|30.04|29.95|29.59|1000
1605808800000|2020-11-19 18:00:00|30.22|29.86|30.28|29.92|30.52|30.16|30.2|29.84|998
1605812400000|2020-11-19 19:00:00|30.27|29.91|30.32|29.96|30.38|30.02|30.06|29.7|878
1605816000000|2020-11-19 20:00:00|30.31|29.95|30.46|30.1|30.5|30.14|30.15|29.79|979
1605819600000|2020-11-19 21:00:00|30.47|30.11|30.11|29.75|30.49|30.13|29.98|29.62|1360
1605823200000|2020-11-19 22:00:00|30.1|29.74|30.33|29.97|30.42|30.06|30.04|29.68|708
1605826800000|2020-11-19 23:00:00|30.34|29.98|30.56|30.2|30.58|30.22|30.13|29.77|1419
1605830400000|2020-11-20 00:00:00|30.57|30.21|30.36|30|30.57|30.21|30.26|29.9|914
1605834000000|2020-11-20 01:00:00|30.35|29.99|30.48|30.12|30.52|30.16|30.25|29.89|753
1605837600000|2020-11-20 02:00:00|30.49|30.13|30.62|30.26|30.71|30.35|30.46|30.1|747
1605841200000|2020-11-20 03:00:00|30.63|30.27|30.42|30.06|30.67|30.31|30.39|30.03|649
1605844800000|2020-11-20 04:00:00|30.43|30.07|30.5|30.14|30.58|30.22|30.32|29.96|655
1605848400000|2020-11-20 05:00:00|30.51|30.15|30.13|29.77|30.53|30.17|29.89|29.53|1241
1605852000000|2020-11-20 06:00:00|30.12|29.76|30.32|29.96|30.35|29.99|30.08|29.72|701
1605855600000|2020-11-20 07:00:00|30.3|29.94|30.23|29.87|30.47|30.11|30.09|29.73|1267
1605859200000|2020-11-20 08:00:00|30.24|29.88|30.52|30.16|30.53|30.17|30.12|29.76|1057
1605862800000|2020-11-20 09:00:00|30.51|30.15|30.26|29.9|30.52|30.16|30.14|29.78|828
1605866400000|2020-11-20 10:00:00|30.25|29.89|30.51|30.15|30.55|30.19|30.19|29.83|835
1605870000000|2020-11-20 11:00:00|30.5|30.14|30.58|30.22|30.65|30.29|30.42|30.06|1029
1605873600000|2020-11-20 12:00:00|30.57|30.21|31.58|31.22|31.65|31.29|30.57|30.21|1761
1605877200000|2020-11-20 13:00:00|31.59|31.23|31.43|31.07|31.77|31.41|31.31|30.95|1373
1605880800000|2020-11-20 14:00:00|31.44|31.08|31.73|31.37|31.85|31.49|31.3|30.94|1307
1605884400000|2020-11-20 15:00:00|31.74|31.38|31.53|31.17|31.74|31.38|31.26|30.9|1610
1605888000000|2020-11-20 16:00:00|31.54|31.18|32.15|31.79|32.15|31.79|31.53|31.17|1952
1605891600000|2020-11-20 17:00:00|32.16|31.8|32.38|32.02|32.39|32.03|31.83|31.47|1452
1605895200000|2020-11-20 18:00:00|32.39|32.03|32.16|31.8|32.46|32.1|31.75|31.39|1790
1605898800000|2020-11-20 19:00:00|32.17|31.81|32.21|31.85|32.41|32.05|31.9|31.54|1084
1605902400000|2020-11-20 20:00:00|32.22|31.86|32.34|31.98|32.42|32.06|32.09|31.73|1259
1605906000000|2020-11-20 21:00:00|32.29|31.93|32.72|32.36|32.82|32.46|32.27|31.91|1372
1605945600000|2020-11-21 08:00:00|36.02|35.66|38.35|37.99|38.36|38|36|35.64|2238
1605949200000|2020-11-21 09:00:00|38.36|38|36.87|36.51|38.41|38.05|36.65|36.29|2505
1605952800000|2020-11-21 10:00:00|36.86|36.5|36.98|36.62|37.63|37.27|36.78|36.42|1833
1605956400000|2020-11-21 11:00:00|36.99|36.63|37.55|37.19|37.73|37.37|36.98|36.62|1777
1605960000000|2020-11-21 12:00:00|37.54|37.18|39.6|39.24|39.93|39.57|37.14|36.78|3062
1605963600000|2020-11-21 13:00:00|39.61|39.25|41.96|41.6|43.89|43.53|39.49|39.13|4848
1605967200000|2020-11-21 14:00:00|41.97|41.61|42.04|41.68|42.69|42.33|40.7|40.34|4144
1605970800000|2020-11-21 15:00:00|42.05|41.69|42.82|42.46|42.91|42.55|41.06|40.7|2973
1605974400000|2020-11-21 16:00:00|42.91|42.55|41.65|41.29|43.24|42.88|41.2|40.84|4468
1605978000000|2020-11-21 17:00:00|41.66|41.3|40.52|40.16|42.02|41.66|39.76|39.4|3041
1605981600000|2020-11-21 18:00:00|40.53|40.17|41.48|41.12|41.81|41.45|40.52|40.16|2206
1605985200000|2020-11-21 19:00:00|41.49|41.13|41.43|41.07|41.78|41.42|40.66|40.3|2521
1605988800000|2020-11-21 20:00:00|41.44|41.08|41.52|41.16|41.76|41.4|40.24|39.88|2526
1605992400000|2020-11-21 21:00:00|41.51|41.15|43.03|42.67|43.15|42.79|41.01|40.65|2573
1605996000000|2020-11-21 22:00:00|43.07|42.71|44.8|44.44|45.06|44.7|41.91|41.55|3633
1605999600000|2020-11-21 23:00:00|44.82|44.46|46.47|46.11|47.03|46.67|44.22|43.86|5259
1606003200000|2020-11-22 00:00:00|46.46|46.1|44.35|43.99|49.73|49.37|43.02|42.66|6338
1606006800000|2020-11-22 01:00:00|44.34|43.98|43.03|42.67|45.76|45.4|40.62|40.26|7457
1606010400000|2020-11-22 02:00:00|43.05|42.69|45.69|45.33|46.05|45.69|42.89|42.53|5074
1606014000000|2020-11-22 03:00:00|45.7|45.34|45.18|44.82|45.81|45.45|43.67|43.31|3894
1606017600000|2020-11-22 04:00:00|45.21|44.85|44.89|44.53|45.59|45.23|43.82|43.46|2837
1606021200000|2020-11-22 05:00:00|44.9|44.54|43.5|43.14|44.92|44.56|42.81|42.45|3125
1606024800000|2020-11-22 06:00:00|43.48|43.12|43.79|43.43|44.03|43.67|42.31|41.95|3829
1606028400000|2020-11-22 07:00:00|43.78|43.42|45.05|44.69|45.16|44.8|42.5|42.14|3923
1606032000000|2020-11-22 08:00:00|45.07|44.71|43.95|43.59|45.22|44.86|43.66|43.3|4063
1606035600000|2020-11-22 09:00:00|43.96|43.6|47.06|46.7|47.66|47.3|43.74|43.38|4627
1606039200000|2020-11-22 10:00:00|47.05|46.69|45.45|45.09|47.06|46.7|44.36|44|4728
1606042800000|2020-11-22 11:00:00|45.44|45.08|42.98|42.62|45.93|45.57|40.89|40.53|6275
1606046400000|2020-11-22 12:00:00|42.96|42.6|43.4|43.04|44.43|44.07|42.76|42.4|5298
1606050000000|2020-11-22 13:00:00|43.42|43.06|43.77|43.41|44.41|44.05|42.84|42.48|4145
1606053600000|2020-11-22 14:00:00|43.78|43.42|43.12|42.76|44.24|43.88|42.43|42.07|3992
1606057200000|2020-11-22 15:00:00|43.14|42.78|43.4|43.04|44.03|43.67|42.97|42.61|3037
1606060800000|2020-11-22 16:00:00|43.39|43.03|45.81|45.45|45.86|45.5|43.15|42.79|3282
1606064400000|2020-11-22 17:00:00|45.82|45.46|45.03|44.67|45.84|45.48|44.7|44.34|3053
1606068000000|2020-11-22 18:00:00|45.02|44.66|46.74|46.38|47.56|47.2|44.96|44.6|4642
1606071600000|2020-11-22 19:00:00|46.75|46.39|47.11|46.75|47.44|47.08|46.18|45.82|3633
1606075200000|2020-11-22 20:00:00|47.12|46.76|46.81|46.45|48.55|48.19|46.19|45.83|4277
1606078800000|2020-11-22 21:00:00|46.82|46.46|46.91|46.55|47.48|47.12|46.27|45.91|2693
1606082400000|2020-11-22 22:00:00|46.92|46.56|46.75|46.39|47.48|47.12|46.46|46.1|1188
1606086000000|2020-11-22 23:00:00|46.76|46.4|44.82|44.46|46.79|46.43|43.78|43.42|3682
1606089600000|2020-11-23 00:00:00|44.81|44.45|43.87|43.51|45.45|45.09|43.42|43.06|3724
1606093200000|2020-11-23 01:00:00|43.92|43.56|45.39|45.03|45.6|45.24|43.68|43.32|2697
1606096800000|2020-11-23 02:00:00|45.4|45.04|44.88|44.52|45.88|45.52|44.76|44.4|1995
1606100400000|2020-11-23 03:00:00|44.89|44.53|46.26|45.9|46.78|46.42|44.64|44.28|2211
1606104000000|2020-11-23 04:00:00|46.25|45.89|45.95|45.59|46.9|46.54|45.7|45.34|2522
1606107600000|2020-11-23 05:00:00|45.94|45.58|45.9|45.54|46.56|46.2|45.67|45.31|1940
1606111200000|2020-11-23 06:00:00|45.91|45.55|46.3|45.94|46.31|45.95|45.03|44.67|2206
1606114800000|2020-11-23 07:00:00|46.29|45.93|45.8|45.44|46.32|45.96|45.65|45.29|1872
1606118400000|2020-11-23 08:00:00|45.81|45.45|46.24|45.88|47.04|46.68|45.81|45.45|1892
1606122000000|2020-11-23 09:00:00|46.23|45.87|46.8|46.44|47.21|46.85|46.12|45.76|1443
1606125600000|2020-11-23 10:00:00|46.81|46.45|46.76|46.4|46.97|46.61|45.89|45.53|1207
1606129200000|2020-11-23 11:00:00|46.75|46.39|48.91|48.55|49.48|49.12|46.68|46.32|3542
1606132800000|2020-11-23 12:00:00|48.9|48.54|50.8|50.44|51.2|50.84|48.07|47.71|2547
1606136400000|2020-11-23 13:00:00|50.82|50.46|51.08|50.72|52.12|51.76|48.94|48.58|4028
1606140000000|2020-11-23 14:00:00|51.68|51.32|54.37|54.01|55.62|55.26|51.66|51.3|4384
1606143600000|2020-11-23 15:00:00|54.36|54|52.94|52.58|55.08|54.72|51.87|51.51|4800
1606147200000|2020-11-23 16:00:00|52.88|52.52|54.14|53.78|54.65|54.29|52.88|52.52|4322
1606150800000|2020-11-23 17:00:00|54.16|53.8|54.7|54.34|55.18|54.82|53.65|53.29|2827
1606154400000|2020-11-23 18:00:00|54.73|54.37|53.16|52.8|54.95|54.59|52.54|52.18|2700
1606158000000|2020-11-23 19:00:00|53.17|52.81|54.23|53.87|54.44|54.08|51.95|51.59|2695
1606161600000|2020-11-23 20:00:00|54.24|53.88|54.8|54.44|54.83|54.47|53.5|53.14|2182
1606165200000|2020-11-23 21:00:00|54.81|54.45|57.42|57.06|58.65|58.29|54.63|54.27|4682
1606168800000|2020-11-23 22:00:00|57.43|57.07|60.53|60.17|60.66|60.3|56.86|56.5|2395
1606172400000|2020-11-23 23:00:00|60.52|60.16|61.83|61.47|62.15|61.79|59.16|58.8|3733
1606176000000|2020-11-24 00:00:00|61.8|61.44|61.52|61.16|62.5|62.14|58.78|58.42|4685
1606179600000|2020-11-24 01:00:00|61.53|61.17|59.99|59.63|61.63|61.27|58.09|57.73|3089
1606183200000|2020-11-24 02:00:00|59.54|59.18|60.23|59.87|61.47|61.11|58.79|58.43|2319
1606186800000|2020-11-24 03:00:00|60.22|59.86|64.01|63.65|64.95|64.59|59.99|59.63|3353
1606190400000|2020-11-24 04:00:00|64|63.64|68.76|68.4|69.46|69.1|63.64|63.28|4165
1606194000000|2020-11-24 05:00:00|68.75|68.39|73.48|73.12|78.44|78.08|67.07|66.71|6364
1606197600000|2020-11-24 06:00:00|73.02|72.66|69.96|69.6|74.79|74.43|64.55|64.19|7162
1606201200000|2020-11-24 07:00:00|69.99|69.63|69.9|69.54|72.75|72.39|69.21|68.85|5835
1606204800000|2020-11-24 08:00:00|69.89|69.53|71.29|70.93|72.54|72.18|69.84|69.48|3319
1606208400000|2020-11-24 09:00:00|71.3|70.94|64.95|64.59|71.3|70.94|62.36|62|6108
1606212000000|2020-11-24 10:00:00|64.97|64.61|64.93|64.57|65.53|65.17|56.99|56.63|7094
1606215600000|2020-11-24 11:00:00|64.94|64.58|63.31|62.95|64.96|64.6|60.53|60.17|5220
1606219200000|2020-11-24 12:00:00|63.3|62.94|60.95|60.59|63.41|63.05|59.6|59.24|5232
1606222800000|2020-11-24 13:00:00|60.96|60.6|68.6|68.24|69.32|68.96|60.96|60.6|5230
1606226400000|2020-11-24 14:00:00|68.58|68.22|64.88|64.52|68.88|68.52|64.39|64.03|4704
1606230000000|2020-11-24 15:00:00|64.86|64.5|67.42|67.06|68.56|68.2|63.3|62.94|5336
1606233600000|2020-11-24 16:00:00|67.5|67.14|68.06|67.7|70.26|69.9|65.36|65|5382
1606237200000|2020-11-24 17:00:00|68.05|67.69|67.31|66.95|68.29|67.93|66.69|66.33|3514
1606240800000|2020-11-24 18:00:00|67.28|66.92|69.58|69.22|69.94|69.58|67.19|66.83|3169
1606244400000|2020-11-24 19:00:00|69.59|69.23|73.5|73.14|74.96|74.6|69.25|68.89|3720
1606248000000|2020-11-24 20:00:00|73.49|73.13|71.53|71.17|74.66|74.3|69.24|68.88|5435
1606251600000|2020-11-24 21:00:00|71.52|71.16|68|67.64|72.04|71.68|65.94|65.58|4827
1606255200000|2020-11-24 22:00:00|68.01|67.65|69.67|69.31|69.67|69.31|67.34|66.98|2865
1606258800000|2020-11-24 23:00:00|69.65|69.29|69.59|69.23|71.4|71.04|69.19|68.83|4014
1606262400000|2020-11-25 00:00:00|69.54|69.18|68.85|68.49|71.04|70.68|68.6|68.24|3835
1606266000000|2020-11-25 01:00:00|68.86|68.5|67.39|67.03|69.36|69|65.94|65.58|3379
1606269600000|2020-11-25 02:00:00|67.38|67.02|65.01|64.65|67.38|67.02|61.71|61.35|5722
1606273200000|2020-11-25 03:00:00|65|64.64|63.48|63.12|66.49|66.13|63.26|62.9|4943
1606276800000|2020-11-25 04:00:00|65.1|64.74|62.89|62.53|65.87|65.51|62.33|61.97|5407
1606280400000|2020-11-25 05:00:00|62.87|62.51|64.93|64.57|65.67|65.31|62.32|61.96|6195
1606284000000|2020-11-25 06:00:00|64.92|64.56|65.32|64.96|66.7|66.34|64.69|64.33|3619
1606287600000|2020-11-25 07:00:00|65.34|64.98|68.21|67.85|69.18|68.82|64.72|64.36|4377
1606291200000|2020-11-25 08:00:00|68.22|67.86|67.7|67.34|68.84|68.48|67.15|66.79|4534
1606294800000|2020-11-25 09:00:00|67.71|67.35|67.45|67.09|67.95|67.59|66.18|65.82|3817
1606298400000|2020-11-25 10:00:00|67.44|67.08|68.3|67.94|69.6|69.24|67.35|66.99|3747
1606302000000|2020-11-25 11:00:00|68.29|67.93|69.8|69.44|71.04|70.68|67.82|67.46|4565
1606305600000|2020-11-25 12:00:00|69.81|69.45|69.5|69.14|69.84|69.48|68.38|68.02|3628
1606309200000|2020-11-25 13:00:00|69.49|69.13|66.95|66.57|69.53|69.17|66.45|66.07|4619
1606312800000|2020-11-25 14:00:00|66.96|66.58|69.27|68.89|69.27|68.89|66.61|66.23|4177
1606316400000|2020-11-25 15:00:00|69.28|68.9|70.78|70.4|72.37|71.99|68.26|67.88|4389
1606320000000|2020-11-25 16:00:00|70.77|70.39|68.13|67.75|71.92|71.54|67.27|66.89|6233
1606323600000|2020-11-25 17:00:00|68.08|67.7|68.64|68.26|69.37|68.99|66.96|66.58|4360
1606327200000|2020-11-25 18:00:00|68.65|68.27|68.1|67.72|69.48|69.1|67.79|67.41|3792
1606330800000|2020-11-25 19:00:00|68.09|67.71|66.1|65.72|68.66|68.28|65.25|64.87|4294
1606334400000|2020-11-25 20:00:00|66.11|65.73|63.07|62.69|66.82|66.44|58.5|58.12|8371
1606338000000|2020-11-25 21:00:00|63.06|62.68|63.96|63.58|65.93|65.55|61.62|61.24|7382
1606341600000|2020-11-25 22:00:00|63.95|63.57|63.56|63.18|64.61|64.23|61.12|60.74|6068
1606345200000|2020-11-25 23:00:00|63.55|63.17|63.29|62.91|64.76|64.38|60.25|59.87|6828
1606348800000|2020-11-26 00:00:00|63.3|62.92|65.07|64.69|65.36|64.98|62.02|61.64|6790
1606352400000|2020-11-26 01:00:00|65.06|64.68|63.54|63.16|65.2|64.82|63.18|62.8|5930
1606356000000|2020-11-26 02:00:00|63.55|63.17|62.13|61.75|63.61|63.23|61.36|60.98|7350
1606359600000|2020-11-26 03:00:00|62.12|61.74|56.66|56.26|62.13|61.75|53.13|52.13|9379
1606363200000|2020-11-26 04:00:00|56.65|56.25|55.56|55.16|57.91|57.51|53.84|53.44|8638
1606366800000|2020-11-26 05:00:00|55.57|55.17|56.44|56.04|56.68|56.28|54.58|54.18|7204
1606370400000|2020-11-26 06:00:00|56.45|56.05|56.55|56.15|57.69|57.29|55.77|55.37|5486
1606374000000|2020-11-26 07:00:00|56.56|56.16|51.09|50.69|56.56|56.16|50.02|49.62|7599
1606377600000|2020-11-26 08:00:00|51.06|50.66|50.16|49.76|52.69|52.29|47.37|46.97|9839
1606381200000|2020-11-26 09:00:00|50.15|49.75|51.89|51.49|52.41|52.01|49.95|49.55|7726
1606384800000|2020-11-26 10:00:00|51.91|51.51|53.73|53.33|53.74|53.34|51.55|51.15|6051
1606388400000|2020-11-26 11:00:00|53.74|53.34|53.19|52.79|56.46|56.06|52.47|52.07|6915
1606392000000|2020-11-26 12:00:00|53.18|52.78|54.58|54.18|54.87|54.47|51.99|51.59|6009
1606395600000|2020-11-26 13:00:00|54.59|54.19|52.06|51.66|54.78|54.38|51.99|51.59|5666
1606399200000|2020-11-26 14:00:00|52.05|51.65|50.39|49.99|52.7|52.3|50.37|49.97|7249
1606402800000|2020-11-26 15:00:00|50.38|49.98|51.41|51.01|53.4|53|49.98|49.58|6385
1606406400000|2020-11-26 16:00:00|51.38|50.98|48.18|47.78|52.43|52.03|47.36|46.96|8429
1606410000000|2020-11-26 17:00:00|48.19|47.79|49.1|48.7|49.17|48.77|45.96|45.56|8433
1606413600000|2020-11-26 18:00:00|49.07|48.67|47.39|46.99|49.1|48.7|47.26|46.86|4973
1606417200000|2020-11-26 19:00:00|47.38|46.98|48.35|47.95|48.81|48.41|46.34|45.94|5764
1606420800000|2020-11-26 20:00:00|48.33|47.93|54.54|54.14|54.87|54.47|48.32|47.92|7009
1606424400000|2020-11-26 21:00:00|54.55|54.15|52.2|51.8|55.04|54.64|51.87|51.47|5956
1606428000000|2020-11-26 22:00:00|52.21|51.81|53.76|53.36|54.45|54.05|52.01|51.61|3981
1606431600000|2020-11-26 23:00:00|53.77|53.37|53.89|53.49|53.89|53.49|51.92|51.52|5364
1606435200000|2020-11-27 00:00:00|53.88|53.48|56.18|55.78|56.45|56.05|52.37|51.97|5779
1606438800000|2020-11-27 01:00:00|56.19|55.79|56.94|56.54|58.87|58.47|55.87|55.47|6556
1606442400000|2020-11-27 02:00:00|56.95|56.55|53.26|52.86|57.34|56.94|53.04|52.64|6207
1606446000000|2020-11-27 03:00:00|53.27|52.87|54.54|54.14|56.02|55.62|53.26|52.86|5466
1606449600000|2020-11-27 04:00:00|54.55|54.15|54.5|54.1|55.89|55.49|54.35|53.95|4694
1606453200000|2020-11-27 05:00:00|54.51|54.11|56.24|55.84|57.01|56.61|54.51|54.11|4958
1606456800000|2020-11-27 06:00:00|56.23|55.83|56.41|56.01|56.68|56.28|55.08|54.68|4560
1606460400000|2020-11-27 07:00:00|56.4|56|54.43|54.03|56.49|56.09|54.03|53.63|4973
1606464000000|2020-11-27 08:00:00|54.42|54.02|52.23|51.83|54.65|54.25|50.58|50.18|7117
1606467600000|2020-11-27 09:00:00|52.22|51.82|52.33|51.93|54.25|53.85|51.65|51.25|6287
1606471200000|2020-11-27 10:00:00|52.32|51.92|54.15|53.75|54.56|54.16|52.31|51.91|5325
1606474800000|2020-11-27 11:00:00|54.16|53.76|52.64|52.24|54.18|53.78|52.3|51.9|5007
1606478400000|2020-11-27 12:00:00|52.67|52.27|54.48|54.08|54.63|54.23|52.62|52.22|4983
1606482000000|2020-11-27 13:00:00|54.49|54.09|54.01|53.61|55.16|54.76|53.82|53.42|4485
1606485600000|2020-11-27 14:00:00|54.02|53.62|53.35|52.95|54.39|53.99|52.41|52.01|5796
1606489200000|2020-11-27 15:00:00|53.34|52.94|51.89|51.49|53.59|53.19|51.68|51.28|5761
1606492800000|2020-11-27 16:00:00|51.88|51.48|54.35|53.95|54.52|54.12|51.7|51.3|5121
1606496400000|2020-11-27 17:00:00|54.34|53.94|54.02|53.62|54.47|54.07|53.44|53.04|3871
1606500000000|2020-11-27 18:00:00|54.01|53.61|53.91|53.51|54.71|54.31|53.7|53.3|2928
1606503600000|2020-11-27 19:00:00|53.9|53.5|54.2|53.8|54.4|54|53.52|53.12|2594
1606507200000|2020-11-27 20:00:00|54.19|53.79|56.15|55.75|56.24|55.84|53.78|53.38|4259
1606510800000|2020-11-27 21:00:00|56.14|55.74|55.5|55.1|56.15|55.75|54.41|54.01|3694
1606550400000|2020-11-28 08:00:00|55.57|55.17|54.51|54.11|55.73|55.33|54.43|54.03|2822
1606554000000|2020-11-28 09:00:00|54.52|54.12|55.19|54.79|55.5|55.1|54.42|54.02|2147
1606557600000|2020-11-28 10:00:00|55.2|54.8|56.17|55.77|56.55|56.15|55.04|54.64|2778
1606561200000|2020-11-28 11:00:00|56.16|55.76|56.53|56.13|56.63|56.23|55.7|55.3|2212
1606564800000|2020-11-28 12:00:00|56.54|56.14|56.17|55.77|56.96|56.56|56.01|55.61|2638
1606568400000|2020-11-28 13:00:00|56.16|55.76|58.65|58.25|58.66|58.26|55.91|55.51|2953
1606572000000|2020-11-28 14:00:00|58.66|58.26|60.26|59.86|61.13|60.73|58.27|57.87|5341
1606575600000|2020-11-28 15:00:00|60.25|59.85|63.2|62.8|63.24|62.84|60.23|59.83|5266
1606579200000|2020-11-28 16:00:00|63.21|62.81|62.36|61.96|65.07|64.67|62.04|61.64|6455
1606582800000|2020-11-28 17:00:00|62.35|61.95|62.8|62.4|63.67|63.27|61.11|60.71|5420
1606586400000|2020-11-28 18:00:00|62.81|62.41|63.44|63.04|64.55|64.15|62.8|62.4|4741
1606590000000|2020-11-28 19:00:00|63.45|63.05|63.94|63.54|63.99|63.59|62.31|61.91|4431
1606593600000|2020-11-28 20:00:00|63.95|63.55|61.51|61.11|64.14|63.74|61.33|60.93|4688
1606597200000|2020-11-28 21:00:00|61.52|61.12|62.84|62.44|62.94|62.54|61.46|61.06|3869
1606600800000|2020-11-28 22:00:00|62.85|62.45|62.62|62.22|63.06|62.66|61.81|61.41|2383
1606604400000|2020-11-28 23:00:00|62.63|62.23|62.85|62.45|63.99|63.59|62.27|61.87|4168
1606608000000|2020-11-29 00:00:00|62.84|62.44|61.15|60.75|63.24|62.84|59.98|59.58|4553
1606611600000|2020-11-29 01:00:00|61.16|60.76|59.83|59.43|61.3|60.9|58.61|58.21|4201
1606615200000|2020-11-29 02:00:00|59.84|59.44|61.87|61.47|62.2|61.8|59.33|58.93|3781
1606618800000|2020-11-29 03:00:00|61.86|61.46|61.83|61.43|62.52|62.12|61.22|60.82|3424
1606622400000|2020-11-29 04:00:00|61.82|61.42|61.29|60.89|62.21|61.81|61.06|60.66|2926
1606626000000|2020-11-29 05:00:00|61.28|60.88|61.51|61.11|62.05|61.65|61.05|60.65|2651
1606629600000|2020-11-29 06:00:00|61.5|61.1|61.08|60.68|61.54|61.14|60.4|60|2806
1606633200000|2020-11-29 07:00:00|61.07|60.67|62.86|62.46|63.26|62.86|60.45|60.05|3479
1606636800000|2020-11-29 08:00:00|62.87|62.47|63.57|63.17|63.89|63.49|62.58|62.18|3744
1606640400000|2020-11-29 09:00:00|63.58|63.18|62.42|62.02|63.58|63.18|62.04|61.64|3528
1606644000000|2020-11-29 10:00:00|62.43|62.03|63.29|62.89|63.42|63.02|61.8|61.4|2946
1606647600000|2020-11-29 11:00:00|63.28|62.88|62.38|61.98|63.32|62.92|61.84|61.44|3397
1606651200000|2020-11-29 12:00:00|62.37|61.97|61.79|61.39|62.72|62.32|60.82|60.42|3596
1606654800000|2020-11-29 13:00:00|61.78|61.38|62.56|62.16|62.56|62.16|61.6|61.2|3182
1606658400000|2020-11-29 14:00:00|62.57|62.17|61.99|61.59|62.95|62.55|61.86|61.46|3051
1606662000000|2020-11-29 15:00:00|61.98|61.58|62.04|61.64|62.35|61.95|61.24|60.84|2819
1606665600000|2020-11-29 16:00:00|62.03|61.63|60.49|60.09|62.05|61.65|58.69|58.29|4401
1606669200000|2020-11-29 17:00:00|60.48|60.08|60.37|59.97|61.28|60.88|60.04|59.64|3259
1606672800000|2020-11-29 18:00:00|60.36|59.96|60.72|60.32|60.74|60.34|59.61|59.21|2791
1606676400000|2020-11-29 19:00:00|60.73|60.33|59.52|59.12|60.76|60.36|59.31|58.91|2832
1606680000000|2020-11-29 20:00:00|59.51|59.11|60.37|59.97|60.63|60.23|59.39|58.99|2706
1606683600000|2020-11-29 21:00:00|60.36|59.96|61.17|60.77|62.15|61.75|60.3|59.9|3272
1606687200000|2020-11-29 22:00:00|61.18|60.78|60.65|60.25|61.23|60.83|60.17|59.77|2530
1606690800000|2020-11-29 23:00:00|60.64|60.24|60.76|60.36|61.44|61.04|60.4|60|3227
1606694400000|2020-11-30 00:00:00|60.77|60.37|63.54|63.14|64.14|63.74|60.76|60.36|4542
1606698000000|2020-11-30 01:00:00|63.55|63.15|63.48|63.08|64.86|64.46|63.13|62.73|4290
1606701600000|2020-11-30 02:00:00|63.47|63.07|63.18|62.78|63.82|63.42|62.81|62.41|3427
1606705200000|2020-11-30 03:00:00|63.19|62.79|63.19|62.79|63.58|63.18|62.42|62.02|3289
1606708800000|2020-11-30 04:00:00|63.2|62.8|63.18|62.78|63.28|62.88|62.39|61.99|2949
1606712400000|2020-11-30 05:00:00|63.17|62.77|62.76|62.36|63.36|62.96|62.72|62.32|2653
1606716000000|2020-11-30 06:00:00|62.77|62.37|62.78|62.38|62.97|62.57|62.47|62.07|1907
1606719600000|2020-11-30 07:00:00|62.77|62.37|62.75|62.35|63.77|63.37|62.75|62.35|2868
1606723200000|2020-11-30 08:00:00|62.76|62.36|61.45|61.05|62.92|62.52|60.86|60.46|3922
1606726800000|2020-11-30 09:00:00|61.46|61.06|61.47|61.07|61.71|61.31|60.21|59.81|3800
1606730400000|2020-11-30 10:00:00|61.46|61.06|61.74|61.34|62.12|61.72|61.25|60.85|2831
1606734000000|2020-11-30 11:00:00|61.73|61.33|62.61|62.21|62.95|62.55|61.72|61.32|3676
1606737600000|2020-11-30 12:00:00|62.6|62.2|62.72|62.32|63.23|62.83|62.33|61.93|3624
1606741200000|2020-11-30 13:00:00|62.73|62.33|64.32|63.92|64.7|64.3|61.58|61.18|4744
1606744800000|2020-11-30 14:00:00|64.33|63.93|65.54|65.14|67.89|67.49|63.2|62.8|6008
1606748400000|2020-11-30 15:00:00|65.57|65.17|64|63.6|67.35|66.95|63.68|63.28|6707
1606752000000|2020-11-30 16:00:00|63.99|63.59|64.7|64.3|66.68|66.28|63.98|63.58|6875
1606755600000|2020-11-30 17:00:00|64.71|64.31|64.96|64.56|65.33|64.93|63.9|63.5|5435
1606759200000|2020-11-30 18:00:00|64.95|64.55|63.79|63.39|65.28|64.88|63.73|63.33|4839
1606762800000|2020-11-30 19:00:00|63.8|63.4|64.19|63.79|64.58|64.18|63.54|63.14|4205
1606766400000|2020-11-30 20:00:00|64.2|63.8|65.24|64.84|65.6|65.2|63.73|63.33|4175
1606770000000|2020-11-30 21:00:00|65.23|64.83|64.93|64.53|66|65.6|64.71|64.31|3500
1606773600000|2020-11-30 22:00:00|64.94|64.54|65.94|65.54|65.96|65.56|64.55|64.15|2796
1606777200000|2020-11-30 23:00:00|65.93|65.53|66.64|66.24|67.78|67.38|65.93|65.53|5390
1606780800000|2020-12-01 00:00:00|66.63|66.23|65.99|65.59|67.1|66.7|65.47|65.07|4933
1606784400000|2020-12-01 01:00:00|66|65.6|66.25|65.85|66.4|66|65.37|64.97|4204
1606788000000|2020-12-01 02:00:00|66.26|65.86|66.11|65.71|66.39|65.99|65.68|65.28|3749
1606791600000|2020-12-01 03:00:00|66.09|65.69|65.44|65.04|66.22|65.82|65.28|64.88|3562
1606795200000|2020-12-01 04:00:00|65.43|65.03|64.74|64.34|65.78|65.38|64.66|64.26|3966
1606798800000|2020-12-01 05:00:00|64.75|64.35|65.56|65.16|65.65|65.25|64.69|64.29|3154
1606802400000|2020-12-01 06:00:00|65.55|65.15|65.23|64.83|65.9|65.5|64.98|64.58|2869
1606806000000|2020-12-01 07:00:00|65.24|64.84|66.4|66|66.73|66.33|65.12|64.72|3245
1606809600000|2020-12-01 08:00:00|66.41|66.01|66.8|66.4|67.83|67.43|66.13|65.73|3880
1606813200000|2020-12-01 09:00:00|66.81|66.41|67.07|66.67|67.1|66.7|66.27|65.87|3500
1606816800000|2020-12-01 10:00:00|67.08|66.68|67.28|66.88|67.85|67.45|66.92|66.52|3800
1606820400000|2020-12-01 11:00:00|67.27|66.87|65.82|65.42|68.3|67.9|64.91|64.51|6440
1606824000000|2020-12-01 12:00:00|65.83|65.43|60.69|60.29|65.86|65.46|58.65|58.25|7912
1606827600000|2020-12-01 13:00:00|60.7|60.3|62.39|61.99|62.88|62.48|59.62|59.22|7036
1606831200000|2020-12-01 14:00:00|62.37|61.97|64.61|64.21|64.85|64.45|61.7|61.3|6029
1606834800000|2020-12-01 15:00:00|64.62|64.22|63.98|63.58|65.67|65.27|63.53|63.13|6169
1606838400000|2020-12-01 16:00:00|63.97|63.57|62.78|62.38|64.45|64.05|62.3|61.9|5744
1606842000000|2020-12-01 17:00:00|62.77|62.37|63.12|62.72|63.13|62.73|61.23|60.83|5573
1606845600000|2020-12-01 18:00:00|63.13|62.73|61.86|61.46|63.16|62.76|61.5|61.1|4461
1606849200000|2020-12-01 19:00:00|61.85|61.45|62.82|62.42|63|62.6|61.73|61.33|4034
1606852800000|2020-12-01 20:00:00|62.83|62.43|62.39|61.99|63.07|62.67|62.01|61.61|3718
1606856400000|2020-12-01 21:00:00|62.38|61.98|62.83|62.43|62.83|62.43|62.1|61.7|3563
1606860000000|2020-12-01 22:00:00|62.82|62.42|62.05|61.65|63.93|63.53|61.98|61.58|3329
1606863600000|2020-12-01 23:00:00|62.06|61.66|61.35|60.95|62.27|61.87|60.83|60.43|4104
1606867200000|2020-12-02 00:00:00|61.34|60.94|61.96|61.56|62.21|61.81|60.28|59.88|4033
1606870800000|2020-12-02 01:00:00|61.95|61.55|62.16|61.76|62.4|62|61.49|61.09|3588
1606874400000|2020-12-02 02:00:00|62.17|61.77|61.48|61.08|62.25|61.85|61.4|61|3271
1606878000000|2020-12-02 03:00:00|61.49|61.09|61.35|60.95|61.93|61.53|61.03|60.63|3800
1606881600000|2020-12-02 04:00:00|61.36|60.96|60.57|60.17|61.78|61.38|59.72|59.32|4462
1606885200000|2020-12-02 05:00:00|60.58|60.18|60.8|60.4|60.97|60.57|60.08|59.68|3527
1606888800000|2020-12-02 06:00:00|60.81|60.41|61.99|61.59|61.99|61.59|60.74|60.34|3181
1606892400000|2020-12-02 07:00:00|62|61.6|62.96|62.56|63.01|62.61|61.5|61.1|3403
1606896000000|2020-12-02 08:00:00|62.95|62.55|62.49|62.09|63.23|62.83|62.31|61.91|3820
1606899600000|2020-12-02 09:00:00|62.5|62.1|61.98|61.58|62.76|62.36|61.85|61.45|4267
1606903200000|2020-12-02 10:00:00|61.97|61.57|62.25|61.85|62.51|62.11|61.71|61.31|3249
1606906800000|2020-12-02 11:00:00|62.27|61.87|62.71|62.31|62.97|62.57|62.08|61.68|3733
1606910400000|2020-12-02 12:00:00|62.7|62.3|61.96|61.56|62.7|62.3|61.31|60.91|4296
1606914000000|2020-12-02 13:00:00|61.97|61.57|62.1|61.7|62.63|62.23|61.84|61.44|3417
1606917600000|2020-12-02 14:00:00|62.11|61.71|61.4|61|62.37|61.97|61.39|60.99|3892
1606921200000|2020-12-02 15:00:00|61.39|60.99|61.47|61.07|61.92|61.52|61|60.6|3837
1606924800000|2020-12-02 16:00:00|61.48|61.08|60.64|60.24|61.53|61.13|60.23|59.83|4064
1606928400000|2020-12-02 17:00:00|60.65|60.25|61.53|61.13|61.6|61.2|60.44|60.04|2974
1606932000000|2020-12-02 18:00:00|61.51|61.11|61.83|61.43|62.22|61.82|61.16|60.76|3010
1606935600000|2020-12-02 19:00:00|61.84|61.44|62.04|61.64|62.21|61.81|61.6|61.2|2964
1606939200000|2020-12-02 20:00:00|62.05|61.65|62.06|61.66|62.52|62.12|61.65|61.25|3098
1606942800000|2020-12-02 21:00:00|62.07|61.67|61.98|61.58|62.35|61.95|61.75|61.35|2789
1606946400000|2020-12-02 22:00:00|61.99|61.59|62.36|61.96|62.64|62.24|61.96|61.56|2053
1606950000000|2020-12-02 23:00:00|62.35|61.95|63.24|62.84|63.88|63.48|62.31|61.91|3389
1606953600000|2020-12-03 00:00:00|63.25|62.85|62.95|62.55|64.04|63.64|62.78|62.38|3351
1606957200000|2020-12-03 01:00:00|62.96|62.56|62.32|61.92|62.96|62.56|61.89|61.49|3396
1606960800000|2020-12-03 02:00:00|62.31|61.91|62.36|61.96|62.58|62.18|62.1|61.7|2905
1606964400000|2020-12-03 03:00:00|62.34|61.94|62.43|62.03|62.9|62.5|62.29|61.89|2495
1606968000000|2020-12-03 04:00:00|62.42|62.02|62.29|61.89|62.65|62.25|62.13|61.73|2699
1606971600000|2020-12-03 05:00:00|62.28|61.88|62.02|61.62|62.72|62.32|61.9|61.5|2651
1606975200000|2020-12-03 06:00:00|62.01|61.61|61.98|61.58|62.4|62|61.81|61.41|2762
1606978800000|2020-12-03 07:00:00|61.99|61.59|62.55|62.15|62.83|62.43|61.75|61.35|2784
1606982400000|2020-12-03 08:00:00|62.54|62.14|62.94|62.54|63.39|62.99|62.44|62.04|2635
1606986000000|2020-12-03 09:00:00|62.95|62.55|62.87|62.47|63.18|62.78|62.24|61.84|2507
1606989600000|2020-12-03 10:00:00|62.86|62.46|63.02|62.62|63.2|62.8|62.53|62.13|2334
1606993200000|2020-12-03 11:00:00|63.01|62.61|63.18|62.78|63.62|63.22|62.84|62.44|2924
1606996800000|2020-12-03 12:00:00|63.19|62.79|62.87|62.47|63.42|63.02|62.55|62.15|2978
1607000400000|2020-12-03 13:00:00|62.88|62.48|62.68|62.28|63.15|62.75|62.64|62.24|2581
1607004000000|2020-12-03 14:00:00|62.69|62.29|63.11|62.71|63.4|63|62.64|62.24|2302
1607007600000|2020-12-03 15:00:00|63.12|62.72|63.63|63.23|63.86|63.46|62.87|62.47|2988
1607011200000|2020-12-03 16:00:00|63.64|63.24|63.32|62.92|64.36|63.96|62.88|62.48|4245
1607014800000|2020-12-03 17:00:00|63.31|62.91|63.05|62.65|63.43|63.03|62.95|62.55|2977
1607018400000|2020-12-03 18:00:00|63.06|62.66|63.23|62.83|63.43|63.03|63.06|62.66|2495
1607022000000|2020-12-03 19:00:00|63.22|62.82|63.28|62.88|63.32|62.92|63.08|62.68|2332
1607025600000|2020-12-03 20:00:00|63.27|62.87|62.9|62.5|63.35|62.95|62.75|62.35|3126
1607029200000|2020-12-03 21:00:00|62.91|62.51|63.2|62.8|63.24|62.84|62.73|62.33|2424
1607032800000|2020-12-03 22:00:00|63.19|62.79|62.97|62.57|63.22|62.82|62.83|62.43|1090
1607036400000|2020-12-03 23:00:00|62.98|62.58|63.29|62.89|63.39|62.99|62.97|62.57|2432
1607040000000|2020-12-04 00:00:00|63.28|62.88|63.4|63|63.62|63.22|63.01|62.61|2616
1607043600000|2020-12-04 01:00:00|63.39|62.99|62.94|62.54|63.42|63.02|62.9|62.5|2332
1607047200000|2020-12-04 02:00:00|62.93|62.53|61.94|61.54|63.1|62.7|61.47|61.07|3202
1607050800000|2020-12-04 03:00:00|61.93|61.53|61.34|60.94|62.31|61.91|61.24|60.84|2934
1607054400000|2020-12-04 04:00:00|61.33|60.93|61.89|61.49|62.04|61.64|61.01|60.61|2986
1607058000000|2020-12-04 05:00:00|61.88|61.48|61.56|61.16|62.07|61.67|61.54|61.14|2166
1607061600000|2020-12-04 06:00:00|61.57|61.17|62.08|61.68|62.22|61.82|61.53|61.13|2432
1607065200000|2020-12-04 07:00:00|62.07|61.67|61.94|61.54|62.13|61.73|61.8|61.4|2195
1607068800000|2020-12-04 08:00:00|61.95|61.55|62.62|62.22|62.95|62.55|61.91|61.51|2942
1607072400000|2020-12-04 09:00:00|62.61|62.21|62.05|61.65|62.62|62.22|61.84|61.44|2645
1607076000000|2020-12-04 10:00:00|62.06|61.66|60.92|60.52|62.11|61.71|60.49|60.09|4110
1607079600000|2020-12-04 11:00:00|60.91|60.51|59.2|58.8|61.33|60.93|59.05|58.65|3526
1607083200000|2020-12-04 12:00:00|59.21|58.81|60.45|60.05|60.45|60.05|58.56|58.16|4242
1607086800000|2020-12-04 13:00:00|60.44|60.04|59.94|59.54|60.44|60.04|59.6|59.2|3038
1607090400000|2020-12-04 14:00:00|59.93|59.53|60.13|59.73|60.53|60.13|59.3|58.9|2969
1607094000000|2020-12-04 15:00:00|60.12|59.72|59.42|59.02|60.22|59.82|59.42|59.02|2924
1607097600000|2020-12-04 16:00:00|59.41|59.01|57.99|57.59|59.41|59.01|56.18|55.78|5218
1607101200000|2020-12-04 17:00:00|57.98|57.58|57.72|57.32|58.44|58.04|57.55|57.15|3129
1607104800000|2020-12-04 18:00:00|57.71|57.31|58.36|57.96|58.47|58.07|57.52|57.12|2538
1607108400000|2020-12-04 19:00:00|58.35|57.95|57.88|57.48|58.66|58.26|57.61|57.21|2665
1607112000000|2020-12-04 20:00:00|57.89|57.49|57.06|56.66|57.89|57.49|56.53|56.13|3230
1607115600000|2020-12-04 21:00:00|57.07|56.67|56.03|55.63|57.07|56.67|54.54|54.14|4161
1607155200000|2020-12-05 08:00:00|55.96|55.56|59.68|59.28|59.81|59.41|55.96|55.56|2862
1607158800000|2020-12-05 09:00:00|59.69|59.29|59.6|59.2|59.69|59.29|59.05|58.65|2696
1607162400000|2020-12-05 10:00:00|59.61|59.21|59.61|59.21|59.76|59.36|59.19|58.79|2209
1607166000000|2020-12-05 11:00:00|59.62|59.22|58.93|58.53|59.62|59.22|58.7|58.3|2861
1607169600000|2020-12-05 12:00:00|58.92|58.52|59.22|58.82|59.49|59.09|58.87|58.47|2641
1607173200000|2020-12-05 13:00:00|59.23|58.83|58.08|57.68|59.29|58.89|57.66|57.26|2952
1607176800000|2020-12-05 14:00:00|58.07|57.67|58.55|58.15|58.71|58.31|57.98|57.58|2376
1607180400000|2020-12-05 15:00:00|58.56|58.16|58.52|58.12|59.01|58.61|58.05|57.65|3096
1607184000000|2020-12-05 16:00:00|58.53|58.13|58.74|58.34|58.83|58.43|58.08|57.68|2708
1607187600000|2020-12-05 17:00:00|58.75|58.35|59.13|58.73|59.15|58.75|58.38|57.98|2384
1607191200000|2020-12-05 18:00:00|59.14|58.74|58.61|58.21|59.17|58.77|58.47|58.07|2167
1607194800000|2020-12-05 19:00:00|58.6|58.2|58.71|58.31|58.9|58.5|58.46|58.06|1937
1607198400000|2020-12-05 20:00:00|58.7|58.3|58.36|57.96|58.73|58.33|58.22|57.82|1702
1607202000000|2020-12-05 21:00:00|58.37|57.97|58.29|57.89|58.65|58.25|58.29|57.89|2107
1607205600000|2020-12-05 22:00:00|58.3|57.9|57.9|57.5|58.39|57.99|57.8|57.4|1594
1607209200000|2020-12-05 23:00:00|57.89|57.49|58.76|58.36|58.79|58.39|57.78|57.38|2010
1607212800000|2020-12-06 00:00:00|58.75|58.35|62.3|61.9|62.6|62.2|58.75|58.35|4644
1607216400000|2020-12-06 01:00:00|62.29|61.89|61.84|61.44|63.03|62.63|61.6|61.2|4079
1607220000000|2020-12-06 02:00:00|61.85|61.45|61.26|60.86|61.89|61.49|61.01|60.61|2817
1607223600000|2020-12-06 03:00:00|61.25|60.85|61.12|60.72|61.56|61.16|60.77|60.37|2379
1607227200000|2020-12-06 04:00:00|61.11|60.71|61.49|61.09|61.75|61.35|61.01|60.61|2241
1607230800000|2020-12-06 05:00:00|61.48|61.08|61.05|60.65|61.57|61.17|60.79|60.39|2314
1607234400000|2020-12-06 06:00:00|61.04|60.64|61.24|60.84|61.54|61.14|60.77|60.37|1991
1607238000000|2020-12-06 07:00:00|61.25|60.85|61.59|61.19|61.81|61.41|61.25|60.85|1961
1607241600000|2020-12-06 08:00:00|61.58|61.18|60.11|59.71|61.78|61.38|59.86|59.46|2792
1607245200000|2020-12-06 09:00:00|60.1|59.7|59.91|59.51|60.33|59.93|59.43|59.03|3006
1607248800000|2020-12-06 10:00:00|59.92|59.52|59.98|59.58|60.14|59.74|59.67|59.27|2301
1607252400000|2020-12-06 11:00:00|59.99|59.59|60.54|60.14|60.59|60.19|59.49|59.09|2146
1607256000000|2020-12-06 12:00:00|60.53|60.13|59.25|58.85|60.55|60.15|58.9|58.5|2188
1607259600000|2020-12-06 13:00:00|59.24|58.84|59.04|58.64|59.56|59.16|58.19|57.79|3113
1607263200000|2020-12-06 14:00:00|59.07|58.67|60.01|59.61|60.05|59.65|58.9|58.5|2779
1607266800000|2020-12-06 15:00:00|60|59.6|59.74|59.34|60.25|59.85|59.67|59.27|2259
1607270400000|2020-12-06 16:00:00|59.73|59.33|61.08|60.68|61.3|60.9|59.68|59.28|3756
1607274000000|2020-12-06 17:00:00|61.09|60.69|60.84|60.44|61.55|61.15|60.73|60.33|2877
1607277600000|2020-12-06 18:00:00|60.83|60.43|60.76|60.36|61.17|60.77|60.49|60.09|2145
1607281200000|2020-12-06 19:00:00|60.75|60.35|60.92|60.52|61.01|60.61|60.52|60.12|1934
1607284800000|2020-12-06 20:00:00|60.91|60.51|61.2|60.8|61.38|60.98|60.87|60.47|2153
1607288400000|2020-12-06 21:00:00|61.19|60.79|62.46|62.06|62.52|62.12|60.95|60.55|2231
1607292000000|2020-12-06 22:00:00|62.45|62.05|61.63|61.23|62.79|62.39|61.13|60.73|3253
1607295600000|2020-12-06 23:00:00|61.64|61.24|62.36|61.96|62.82|62.42|61.64|61.24|3715
1607299200000|2020-12-07 00:00:00|62.35|61.95|61.67|61.27|62.58|62.18|61.57|61.17|3275
1607302800000|2020-12-07 01:00:00|61.68|61.28|61.51|61.11|61.86|61.46|61.03|60.63|3095
1607306400000|2020-12-07 02:00:00|61.5|61.1|61.42|61.02|61.56|61.16|61.09|60.69|2673
1607310000000|2020-12-07 03:00:00|61.43|61.03|61.8|61.4|61.99|61.59|61.19|60.79|2075
1607313600000|2020-12-07 04:00:00|61.81|61.41|61.74|61.34|61.86|61.46|61.38|60.98|2235
1607317200000|2020-12-07 05:00:00|61.75|61.35|61.67|61.27|61.9|61.5|61.55|61.15|1595
1607320800000|2020-12-07 06:00:00|61.66|61.26|61.96|61.56|62.07|61.67|61.5|61.1|1929
1607324400000|2020-12-07 07:00:00|61.97|61.57|62.05|61.65|62.2|61.8|61.85|61.45|2106
1607328000000|2020-12-07 08:00:00|62.06|61.66|61.38|60.98|62.11|61.71|61.27|60.87|2123
1607331600000|2020-12-07 09:00:00|61.37|60.97|60.83|60.43|61.4|61|60.57|60.17|2225
1607335200000|2020-12-07 10:00:00|60.82|60.42|60.79|60.39|60.99|60.59|60.48|60.08|2125
1607338800000|2020-12-07 11:00:00|60.78|60.38|60.45|60.05|61.19|60.79|60.3|59.9|2521
1607342400000|2020-12-07 12:00:00|60.46|60.06|61.41|61.01|61.65|61.25|60.32|59.92|2760
1607346000000|2020-12-07 13:00:00|61.42|61.02|61.23|60.83|61.55|61.15|61.19|60.79|1974
1607349600000|2020-12-07 14:00:00|61.22|60.82|61.09|60.69|61.29|60.89|60.72|60.32|2881
1607353200000|2020-12-07 15:00:00|61.1|60.7|61.54|61.14|61.61|61.21|61.01|60.61|1971
1607356800000|2020-12-07 16:00:00|61.55|61.15|61.33|60.93|61.86|61.46|61.29|60.89|2314
1607360400000|2020-12-07 17:00:00|61.34|60.94|61|60.6|61.42|61.02|60.93|60.53|2186
1607364000000|2020-12-07 18:00:00|60.99|60.59|59.83|59.43|61.16|60.76|59.33|58.93|3907
1607367600000|2020-12-07 19:00:00|59.84|59.44|60.04|59.64|60.31|59.91|59.63|59.23|2626
1607371200000|2020-12-07 20:00:00|60.03|59.63|60.53|60.13|60.56|60.16|59.81|59.41|2135
1607374800000|2020-12-07 21:00:00|60.52|60.12|60.51|60.11|60.8|60.4|60.33|59.93|2137
1607378400000|2020-12-07 22:00:00|60.52|60.12|60.79|60.39|60.79|60.39|60.5|60.1|1448
1607382000000|2020-12-07 23:00:00|60.8|60.4|61.03|60.63|61.32|60.92|60.62|60.22|2008
1607385600000|2020-12-08 00:00:00|61.04|60.64|61.12|60.72|61.12|60.72|60.64|60.24|2135
1607389200000|2020-12-08 01:00:00|61.11|60.71|60.92|60.52|61.23|60.83|60.64|60.24|1768
1607392800000|2020-12-08 02:00:00|60.93|60.53|60.93|60.53|61.24|60.84|60.83|60.43|1759
1607396400000|2020-12-08 03:00:00|60.94|60.54|60.65|60.25|61.04|60.64|60.65|60.25|1492
1607400000000|2020-12-08 04:00:00|60.66|60.26|60.75|60.35|60.98|60.58|60.64|60.24|1492
1607403600000|2020-12-08 05:00:00|60.76|60.36|61.1|60.7|61.1|60.7|60.67|60.27|1318
1607407200000|2020-12-08 06:00:00|61.09|60.69|60.75|60.35|61.16|60.76|60.54|60.14|1958
1607410800000|2020-12-08 07:00:00|60.74|60.34|60.47|60.07|60.87|60.47|60.46|60.06|1501
1607414400000|2020-12-08 08:00:00|60.46|60.06|59.96|59.56|60.62|60.22|59.64|59.24|2763
1607418000000|2020-12-08 09:00:00|59.98|59.58|58.5|58.1|60.08|59.68|58.37|57.97|4123
1607421600000|2020-12-08 10:00:00|58.49|58.09|58.94|58.54|59.1|58.7|57.89|57.49|3389
1607425200000|2020-12-08 11:00:00|58.93|58.53|58.99|58.59|59.38|58.98|58.61|58.21|3074
1607428800000|2020-12-08 12:00:00|59|58.6|58.71|58.31|59.25|58.85|57.93|57.53|3706
1607432400000|2020-12-08 13:00:00|58.72|58.32|59.69|59.29|59.74|59.34|58.71|58.31|2738
1607436000000|2020-12-08 14:00:00|59.68|59.28|59.33|58.93|59.85|59.45|59.32|58.92|2479
1607439600000|2020-12-08 15:00:00|59.34|58.94|58.78|58.38|59.54|59.14|58.61|58.21|2538
1607443200000|2020-12-08 16:00:00|58.77|58.37|58.9|58.5|59.41|59.01|58.14|57.74|3214
1607446800000|2020-12-08 17:00:00|58.89|58.49|59.33|58.93|59.38|58.98|58.82|58.42|1970
1607450400000|2020-12-08 18:00:00|59.32|58.92|58.53|58.13|59.33|58.93|58.51|58.11|2298
1607454000000|2020-12-08 19:00:00|58.52|58.12|58.03|57.63|58.77|58.37|58.03|57.63|1711
1607457600000|2020-12-08 20:00:00|58.04|57.64|57.01|56.61|58.04|57.64|56.66|56.26|4219
1607461200000|2020-12-08 21:00:00|57.02|56.62|57.42|57.02|57.56|57.16|56.79|56.39|3528
1607464800000|2020-12-08 22:00:00|57.43|57.03|56.33|55.93|57.77|57.37|56.23|55.83|2442
1607468400000|2020-12-08 23:00:00|56.31|55.91|56.07|55.67|56.64|56.24|55.28|54.88|5191
1607472000000|2020-12-09 00:00:00|56.06|55.66|55.39|54.99|56.64|56.24|55.31|54.91|4103
1607475600000|2020-12-09 01:00:00|55.38|54.98|55.4|55|56.08|55.68|54.79|54.39|4332
1607479200000|2020-12-09 02:00:00|55.41|55.01|55.74|55.34|56.02|55.62|55|54.6|3264
1607482800000|2020-12-09 03:00:00|55.75|55.35|56.16|55.76|56.19|55.79|55.62|55.22|2334
1607486400000|2020-12-09 04:00:00|56.15|55.75|55.06|54.66|56.17|55.77|54.96|54.56|2264
1607490000000|2020-12-09 05:00:00|55.05|54.65|55.27|54.87|55.5|55.1|54.54|54.14|3394
1607493600000|2020-12-09 06:00:00|55.28|54.88|55.47|55.07|55.6|55.2|55.18|54.78|2078
1607497200000|2020-12-09 07:00:00|55.48|55.08|52.98|52.58|55.5|55.1|52.84|52.44|3472
1607500800000|2020-12-09 08:00:00|52.99|52.59|52.1|51.7|53.3|52.9|50.59|50.19|5699
1607504400000|2020-12-09 09:00:00|52.09|51.69|52.51|52.11|52.84|52.44|51.82|51.42|3755
1607508000000|2020-12-09 10:00:00|52.5|52.1|54.46|54.06|54.46|54.06|52.11|51.71|3753
1607511600000|2020-12-09 11:00:00|54.47|54.07|55.2|54.8|55.55|55.15|53.87|53.47|3729
1607515200000|2020-12-09 12:00:00|55.22|54.82|54.8|54.4|56.19|55.79|54.77|54.37|3993
1607518800000|2020-12-09 13:00:00|54.81|54.41|56.21|55.81|56.21|55.81|54.46|54.06|3893
1607522400000|2020-12-09 14:00:00|56.22|55.82|55.95|55.55|56.56|56.16|55.72|55.32|3560
1607526000000|2020-12-09 15:00:00|55.94|55.54|55.2|54.8|56.04|55.64|54.75|54.35|3152
1607529600000|2020-12-09 16:00:00|55.21|54.81|55.55|55.15|55.55|55.15|54.14|53.74|3747
1607533200000|2020-12-09 17:00:00|55.56|55.16|55.48|55.08|56.13|55.73|55.24|54.84|3358
1607536800000|2020-12-09 18:00:00|55.49|55.09|55.01|54.61|55.83|55.43|54.84|54.44|2957
1607540400000|2020-12-09 19:00:00|55|54.6|55.52|55.12|55.56|55.16|55|54.6|2349
1607544000000|2020-12-09 20:00:00|55.51|55.11|57.78|57.38|58.57|58.17|55.51|55.11|4260
1607547600000|2020-12-09 21:00:00|57.77|57.37|59.57|59.17|60.69|60.29|57.66|57.26|5132
1607551200000|2020-12-09 22:00:00|59.56|59.16|58.56|58.16|59.83|59.43|57.89|57.49|3517
1607554800000|2020-12-09 23:00:00|58.57|58.17|58.5|58.1|59.15|58.75|58.1|57.7|3260
1607558400000|2020-12-10 00:00:00|58.49|58.09|57.16|56.76|58.93|58.53|57.16|56.76|4026
1607562000000|2020-12-10 01:00:00|57.15|56.75|57.7|57.3|57.83|57.43|56.9|56.5|3679
1607565600000|2020-12-10 02:00:00|57.71|57.31|57.17|56.77|57.97|57.57|56.81|56.41|2917
1607569200000|2020-12-10 03:00:00|57.18|56.78|57.64|57.24|57.92|57.52|56.95|56.55|2624
1607572800000|2020-12-10 04:00:00|57.65|57.25|57.86|57.46|58.49|58.09|57.42|57.02|2721
1607576400000|2020-12-10 05:00:00|57.85|57.45|57.38|56.98|57.87|57.47|57.1|56.7|2889
1607580000000|2020-12-10 06:00:00|57.39|56.99|56.97|56.57|57.65|57.25|56.63|56.23|2970
1607583600000|2020-12-10 07:00:00|56.98|56.58|57.65|57.25|57.77|57.37|56.93|56.53|2535
1607587200000|2020-12-10 08:00:00|57.64|57.24|58.12|57.72|58.73|58.33|57.52|57.12|3326
1607590800000|2020-12-10 09:00:00|58.13|57.73|56.98|56.58|58.19|57.79|56.87|56.47|3599
1607594400000|2020-12-10 10:00:00|56.97|56.57|56.77|56.37|57.25|56.85|56.69|56.29|1847
1607598000000|2020-12-10 11:00:00|56.24|55.84|56.8|56.4|56.96|56.56|56.17|55.77|2896
1607601600000|2020-12-10 12:00:00|56.79|56.39|57|56.6|57.54|57.14|56.61|56.21|2513
1607605200000|2020-12-10 13:00:00|57.01|56.61|57.44|57.04|57.54|57.14|56.32|55.92|3426
1607608800000|2020-12-10 14:00:00|57.46|57.06|56.65|56.25|57.51|57.11|56.32|55.92|3509
1607612400000|2020-12-10 15:00:00|56.66|56.26|57.1|56.7|57.14|56.74|55.54|55.14|3998
1607616000000|2020-12-10 16:00:00|57.08|56.68|57.79|57.39|58.2|57.8|57|56.6|3496
1607619600000|2020-12-10 17:00:00|57.8|57.4|57.71|57.31|57.9|57.5|57.03|56.63|3120
1607623200000|2020-12-10 18:00:00|57.7|57.3|57.76|57.36|58.14|57.74|57.6|57.2|2629
1607626800000|2020-12-10 19:00:00|57.75|57.35|58.12|57.72|58.15|57.75|57.41|57.01|2377
1607630400000|2020-12-10 20:00:00|58.11|57.71|57.89|57.49|59.03|58.63|57.8|57.4|2494
1607634000000|2020-12-10 21:00:00|57.9|57.5|57.83|57.43|58.22|57.82|57.64|57.24|1906
1607637600000|2020-12-10 22:00:00|57.82|57.42|58|57.6|58.02|57.62|57.59|57.19|1506
1607641200000|2020-12-10 23:00:00|57.99|57.59|57.44|57.04|58.42|58.02|57.26|56.86|2594
1607644800000|2020-12-11 00:00:00|57.43|57.03|55.72|55.32|57.63|57.23|55.16|54.76|4678
1607648400000|2020-12-11 01:00:00|55.71|55.31|55.53|55.13|56.16|55.76|54.72|54.32|4955
1607652000000|2020-12-11 02:00:00|55.52|55.12|55.37|54.97|56.03|55.63|55.15|54.75|3331
1607655600000|2020-12-11 03:00:00|55.36|54.96|56.26|55.86|56.28|55.88|55.19|54.79|2757
1607659200000|2020-12-11 04:00:00|56.27|55.87|55.87|55.47|56.41|56.01|55.72|55.32|2228
1607662800000|2020-12-11 05:00:00|55.86|55.46|55.69|55.29|56.24|55.84|55.53|55.13|2533
1607666400000|2020-12-11 06:00:00|55.7|55.3|55.78|55.38|56.01|55.61|55.24|54.84|2796
1607670000000|2020-12-11 07:00:00|55.79|55.39|55.74|55.34|55.9|55.5|55.16|54.76|3072
1607673600000|2020-12-11 08:00:00|55.73|55.33|56.23|55.83|56.51|56.11|55.62|55.22|3397
1607677200000|2020-12-11 09:00:00|56.24|55.84|55.55|55.15|56.26|55.86|55.16|54.76|3047
1607680800000|2020-12-11 10:00:00|55.54|55.14|54.51|54.11|55.64|55.24|54.4|54|3619
1607684400000|2020-12-11 11:00:00|54.5|54.1|53.81|53.41|54.51|54.11|52.88|52.48|4643
1607688000000|2020-12-11 12:00:00|53.82|53.42|54.94|54.54|55.12|54.72|53.63|53.23|3193
1607691600000|2020-12-11 13:00:00|54.93|54.53|55.89|55.49|55.93|55.53|54.81|54.41|3373
1607695200000|2020-12-11 14:00:00|55.88|55.48|55.87|55.47|56.07|55.67|55.1|54.7|2848
1607698800000|2020-12-11 15:00:00|55.88|55.48|56.25|55.85|56.37|55.97|55.44|55.04|2744
1607702400000|2020-12-11 16:00:00|56.26|55.86|55.33|54.93|56.26|55.86|55.04|54.64|3471
1607706000000|2020-12-11 17:00:00|55.32|54.92|55.32|54.92|55.55|55.15|54.77|54.37|3149
1607709600000|2020-12-11 18:00:00|55.33|54.93|57.26|56.86|57.47|57.07|55.31|54.91|3275
1607713200000|2020-12-11 19:00:00|57.25|56.85|57.11|56.71|58.68|58.28|57.03|56.63|4587
1607716800000|2020-12-11 20:00:00|57.12|56.72|57.35|56.95|57.64|57.24|56.86|56.46|3487
1607720400000|2020-12-11 21:00:00|57.36|56.96|57.77|57.37|57.77|57.37|57.16|56.76|2960
1607760000000|2020-12-12 08:00:00|53.48|53.08|52.98|52.58|53.68|53.28|52.77|52.37|2502
1607763600000|2020-12-12 09:00:00|52.97|52.57|51.91|51.51|53.05|52.65|51.65|51.25|1897
1607767200000|2020-12-12 10:00:00|51.9|51.5|51.74|51.34|52.2|51.8|51.18|50.78|2379
1607770800000|2020-12-12 11:00:00|51.75|51.35|52.05|51.65|52.46|52.06|51.64|51.24|2049
1607774400000|2020-12-12 12:00:00|52.06|51.66|52.09|51.69|52.6|52.2|52|51.6|1624
1607778000000|2020-12-12 13:00:00|52.1|51.7|51.06|50.66|52.1|51.7|51.06|50.66|2452
1607781600000|2020-12-12 14:00:00|51.04|50.64|49.32|48.92|51.23|50.83|49.09|48.69|3511
1607785200000|2020-12-12 15:00:00|49.31|48.91|51.12|50.72|51.32|50.92|48.78|48.38|3968
1607788800000|2020-12-12 16:00:00|51.11|50.71|50.04|49.64|51.12|50.72|49.58|49.18|3626
1607792400000|2020-12-12 17:00:00|50.03|49.63|50.22|49.82|50.5|50.1|49.4|49|2911
1607796000000|2020-12-12 18:00:00|50.23|49.83|50.9|50.5|51.19|50.79|50.05|49.65|3109
1607799600000|2020-12-12 19:00:00|50.91|50.51|51.07|50.67|51.12|50.72|50.26|49.86|2494
1607803200000|2020-12-12 20:00:00|51.06|50.66|52.06|51.66|52.41|52.01|50.87|50.47|2378
1607806800000|2020-12-12 21:00:00|52.05|51.65|51.99|51.59|52.4|52|51.81|51.41|1857
1607810400000|2020-12-12 22:00:00|51.98|51.58|51.96|51.56|52.24|51.84|51.54|51.14|1328
1607814000000|2020-12-12 23:00:00|51.97|51.57|50.88|50.48|52.11|51.71|50.47|50.07|2381
1607817600000|2020-12-13 00:00:00|50.89|50.49|50.17|49.77|51.23|50.83|49.73|49.33|2944
1607821200000|2020-12-13 01:00:00|50.16|49.76|50.17|49.77|50.48|50.08|49.74|49.34|2014
1607824800000|2020-12-13 02:00:00|50.16|49.76|50.11|49.71|50.31|49.91|49.81|49.41|1471
1607828400000|2020-12-13 03:00:00|50.09|49.69|49.01|48.61|50.09|49.69|48.88|48.48|2106
1607832000000|2020-12-13 04:00:00|49.02|48.62|49.44|49.04|49.78|49.38|48.98|48.58|1967
1607835600000|2020-12-13 05:00:00|49.45|49.05|49.6|49.2|49.98|49.58|49.43|49.03|1547
1607839200000|2020-12-13 06:00:00|49.61|49.21|50.84|50.44|50.89|50.49|49.6|49.2|1828
1607842800000|2020-12-13 07:00:00|50.85|50.45|50.81|50.41|51.15|50.75|50.66|50.26|2318
1607846400000|2020-12-13 08:00:00|50.82|50.42|51.94|51.54|52.05|51.65|50.8|50.4|2244
1607850000000|2020-12-13 09:00:00|51.95|51.55|51.62|51.22|52.01|51.61|51.35|50.95|1763
1607853600000|2020-12-13 10:00:00|51.63|51.23|51.41|51.01|52.03|51.63|51.37|50.97|1506
1607857200000|2020-12-13 11:00:00|51.42|51.02|51.33|50.93|51.51|51.11|50.88|50.48|1947
1607860800000|2020-12-13 12:00:00|51.34|50.94|52.16|51.76|52.36|51.96|51.18|50.78|2171
1607864400000|2020-12-13 13:00:00|52.15|51.75|52.57|52.17|52.97|52.57|52.15|51.75|2237
1607868000000|2020-12-13 14:00:00|52.56|52.16|52.37|51.97|52.68|52.28|52.02|51.62|1740
1607871600000|2020-12-13 15:00:00|52.38|51.98|52|51.6|52.56|52.16|51.45|51.05|2250
1607875200000|2020-12-13 16:00:00|52.01|51.61|52.64|52.24|52.9|52.5|52.01|51.61|2176
1607878800000|2020-12-13 17:00:00|52.65|52.25|52.4|52|52.67|52.27|52.18|51.78|2013
1607882400000|2020-12-13 18:00:00|52.39|51.99|51.92|51.52|52.39|51.99|51.78|51.38|1901
1607886000000|2020-12-13 19:00:00|51.93|51.53|52.01|51.61|52.38|51.98|51.92|51.52|1845
1607889600000|2020-12-13 20:00:00|52|51.6|51.55|51.15|52.01|51.61|51.28|50.88|1981
1607893200000|2020-12-13 21:00:00|51.56|51.16|51.51|51.11|51.74|51.34|51.46|51.06|1425
1607896800000|2020-12-13 22:00:00|51.5|51.1|50.97|50.57|51.53|51.13|50.27|49.87|2126
1607900400000|2020-12-13 23:00:00|50.96|50.56|51.55|51.15|51.59|51.19|50.93|50.53|2312
1607904000000|2020-12-14 00:00:00|51.56|51.16|51.14|50.74|51.56|51.16|50.57|50.17|2773
1607907600000|2020-12-14 01:00:00|51.15|50.75|51|50.6|51.17|50.77|50.86|50.46|2336
1607911200000|2020-12-14 02:00:00|50.99|50.59|52.02|51.62|52.04|51.64|50.76|50.36|2093
1607914800000|2020-12-14 03:00:00|52.01|51.61|51.52|51.12|52.01|51.61|51.5|51.1|1791
1607918400000|2020-12-14 04:00:00|51.51|51.11|50.86|50.46|51.8|51.4|50.61|50.21|2398
1607922000000|2020-12-14 05:00:00|50.85|50.45|50.83|50.43|51.13|50.73|50.72|50.32|1623
1607925600000|2020-12-14 06:00:00|50.82|50.42|51.05|50.65|51.12|50.72|50.73|50.33|1799
1607929200000|2020-12-14 07:00:00|51.04|50.64|50.89|50.49|51.05|50.65|50.67|50.27|1609
1607932800000|2020-12-14 08:00:00|50.9|50.5|50.79|50.39|51.13|50.73|50.76|50.36|1715
1607936400000|2020-12-14 09:00:00|50.8|50.4|50.33|49.93|50.88|50.48|49.82|49.42|2343
1607940000000|2020-12-14 10:00:00|50.32|49.92|49.65|49.25|50.65|50.25|49.41|49.01|2278
1607943600000|2020-12-14 11:00:00|49.66|49.26|49.86|49.46|49.93|49.53|49.54|49.14|1966
1607947200000|2020-12-14 12:00:00|49.85|49.45|49.79|49.39|50.15|49.75|49.58|49.18|2347
1607950800000|2020-12-14 13:00:00|49.78|49.38|49.98|49.58|50.15|49.75|49.49|49.09|2020
1607954400000|2020-12-14 14:00:00|49.99|49.59|49.99|49.59|50.01|49.61|49.61|49.21|2078
1607958000000|2020-12-14 15:00:00|50|49.6|50.07|49.67|50.6|50.2|49.99|49.59|2313
1607961600000|2020-12-14 16:00:00|50.06|49.66|49.63|49.23|50.07|49.67|49.38|48.98|2156
1607965200000|2020-12-14 17:00:00|49.62|49.22|49.4|49|49.68|49.28|49.18|48.78|1718
1607968800000|2020-12-14 18:00:00|49.41|49.01|49.87|49.47|49.88|49.48|49.41|49.01|1724
1607972400000|2020-12-14 19:00:00|49.88|49.48|49.5|49.1|49.89|49.49|49.47|49.07|1609
1607976000000|2020-12-14 20:00:00|49.51|49.11|49.64|49.24|49.9|49.5|49.21|48.81|1999
1607979600000|2020-12-14 21:00:00|49.65|49.25|49.52|49.12|49.68|49.28|49.42|49.02|1561
1607983200000|2020-12-14 22:00:00|49.53|49.13|50.48|50.08|50.51|50.11|49.37|48.97|1540
1607986800000|2020-12-14 23:00:00|50.49|50.09|49.95|49.55|50.55|50.15|49.91|49.51|2124
1607990400000|2020-12-15 00:00:00|49.96|49.56|50.57|50.17|50.75|50.35|49.94|49.54|2132
1607994000000|2020-12-15 01:00:00|50.56|50.16|50.59|50.19|50.61|50.21|50.23|49.83|1667
1607997600000|2020-12-15 02:00:00|50.6|50.2|50.52|50.12|50.92|50.52|50.5|50.1|2200
1608001200000|2020-12-15 03:00:00|50.53|50.13|50.31|49.91|50.72|50.32|50.25|49.85|1423
1608004800000|2020-12-15 04:00:00|50.32|49.92|49.42|49.02|50.32|49.92|49.32|48.92|2296
1608008400000|2020-12-15 05:00:00|49.41|49.01|49.54|49.14|49.71|49.31|49.12|48.72|2425
1608012000000|2020-12-15 06:00:00|49.53|49.13|49.51|49.11|49.74|49.34|49.31|48.91|1701
1608015600000|2020-12-15 07:00:00|49.52|49.12|49.5|49.1|49.6|49.2|49.37|48.97|1793
1608019200000|2020-12-15 08:00:00|49.51|49.11|49.28|48.88|49.59|49.19|49.14|48.74|1503
1608022800000|2020-12-15 09:00:00|49.27|48.87|48.53|48.13|49.29|48.89|48.12|47.72|2520
1608026400000|2020-12-15 10:00:00|48.52|48.12|48.8|48.4|48.94|48.54|48.21|47.81|2209
1608030000000|2020-12-15 11:00:00|48.81|48.41|48.59|48.19|48.83|48.43|48.41|48.01|1711
1608033600000|2020-12-15 12:00:00|48.58|48.18|48.35|47.95|48.79|48.39|48.3|47.9|1329
1608037200000|2020-12-15 13:00:00|48.36|47.96|47.83|47.43|48.39|47.99|47.58|47.18|2004
1608040800000|2020-12-15 14:00:00|47.82|47.42|47.31|46.91|48.11|47.71|46.86|46.46|2664
1608044400000|2020-12-15 15:00:00|47.32|46.92|47.51|47.11|47.7|47.3|47.09|46.69|2150
1608048000000|2020-12-15 16:00:00|47.5|47.1|47.48|47.08|47.51|47.11|46.92|46.52|2245
1608051600000|2020-12-15 17:00:00|47.47|47.07|47.97|47.57|48.2|47.8|47.36|46.96|1690
1608055200000|2020-12-15 18:00:00|47.98|47.58|48.39|47.99|48.46|48.06|47.79|47.39|1511
1608058800000|2020-12-15 19:00:00|48.4|48|48.6|48.2|48.64|48.24|48.17|47.77|1429
1608062400000|2020-12-15 20:00:00|48.58|48.18|48.23|47.83|48.64|48.24|48.17|47.77|1316
1608066000000|2020-12-15 21:00:00|48.24|47.84|47.64|47.24|48.34|47.94|47.46|47.06|1981
1608069600000|2020-12-15 22:00:00|47.65|47.25|47.26|46.86|47.74|47.34|47.15|46.75|1373
1608073200000|2020-12-15 23:00:00|47.25|46.85|47.03|46.63|47.37|46.97|46.71|46.31|1757
1608076800000|2020-12-16 00:00:00|47.04|46.64|45.81|45.41|47.06|46.66|45.6|45.2|2930
1608080400000|2020-12-16 01:00:00|45.8|45.4|44.58|44.18|45.89|45.49|44.08|43.68|3054
1608084000000|2020-12-16 02:00:00|44.59|44.19|45.65|45.25|45.73|45.33|44.58|44.18|2072
1608087600000|2020-12-16 03:00:00|45.66|45.26|44.7|44.3|45.67|45.27|44.63|44.23|2160
1608091200000|2020-12-16 04:00:00|44.69|44.29|44.93|44.53|45.28|44.88|44.46|44.06|1984
1608094800000|2020-12-16 05:00:00|44.92|44.52|45.33|44.93|45.54|45.14|44.88|44.48|1608
1608098400000|2020-12-16 06:00:00|45.32|44.92|46.01|45.61|46.09|45.69|45.18|44.78|1584
1608102000000|2020-12-16 07:00:00|46|45.6|45.82|45.42|46.49|46.09|45.77|45.37|1932
1608105600000|2020-12-16 08:00:00|45.83|45.43|46|45.6|46.1|45.7|45.42|45.02|1667
1608109200000|2020-12-16 09:00:00|45.99|45.59|45.34|44.94|46|45.6|45.11|44.71|2110
1608112800000|2020-12-16 10:00:00|45.35|44.95|45.79|45.39|46.07|45.67|45.24|44.84|2127
1608116400000|2020-12-16 11:00:00|45.78|45.38|45.89|45.49|46.19|45.79|45.17|44.77|2072
1608120000000|2020-12-16 12:00:00|45.9|45.5|45.83|45.43|46.49|46.09|45.67|45.27|2275
1608123600000|2020-12-16 13:00:00|45.82|45.42|50.09|49.69|50.21|49.81|45.82|45.42|3208
1608127200000|2020-12-16 14:00:00|50.08|49.68|51.12|50.72|52.44|52.04|49.38|48.98|6067
1608130800000|2020-12-16 15:00:00|51.13|50.73|50.5|50.1|51.2|50.8|49.98|49.58|3507
1608134400000|2020-12-16 16:00:00|50.49|50.09|53.03|52.63|53.26|52.86|50.49|50.09|4730
1608138000000|2020-12-16 17:00:00|53.04|52.64|51.59|51.19|53.1|52.7|51.39|50.99|3789
1608141600000|2020-12-16 18:00:00|51.58|51.18|51.1|50.7|52.05|51.65|50.86|50.46|2989
1608145200000|2020-12-16 19:00:00|51.09|50.69|51.87|51.47|52.04|51.64|51.09|50.69|2724
1608148800000|2020-12-16 20:00:00|51.88|51.48|52.12|51.72|52.59|52.19|51.69|51.29|2917
1608152400000|2020-12-16 21:00:00|52.13|51.73|52.71|52.31|52.96|52.56|51.56|51.16|3158
1608156000000|2020-12-16 22:00:00|52.72|52.32|54.11|53.71|54.43|54.03|52.7|52.3|3984
1608159600000|2020-12-16 23:00:00|54.1|53.7|57.22|56.82|57.62|57.22|53.73|53.33|4968
1608163200000|2020-12-17 00:00:00|57.2|56.8|57.07|56.67|58.54|58.14|56.07|55.67|5362
1608166800000|2020-12-17 01:00:00|57.08|56.68|57.02|56.62|57.97|57.57|56.82|56.42|4037
1608170400000|2020-12-17 02:00:00|57.01|56.61|57.2|56.8|57.23|56.83|56.34|55.94|3102
1608174000000|2020-12-17 03:00:00|57.19|56.79|54.94|54.54|57.95|57.55|54.94|54.54|4135
1608177600000|2020-12-17 04:00:00|54.95|54.55|55.81|55.41|56.16|55.76|54.92|54.52|2485
1608181200000|2020-12-17 05:00:00|55.8|55.4|57.14|56.74|57.21|56.81|55.77|55.37|2535
1608184800000|2020-12-17 06:00:00|57.15|56.75|56.17|55.77|57.15|56.75|55.84|55.44|3159
1608188400000|2020-12-17 07:00:00|56.15|55.75|56.02|55.62|56.55|56.15|55.73|55.33|2727
1608192000000|2020-12-17 08:00:00|56.03|55.63|56.32|55.92|57.39|56.99|55.79|55.39|3616
1608195600000|2020-12-17 09:00:00|56.33|55.93|55.85|55.45|56.43|56.03|54.22|53.82|5393
1608199200000|2020-12-17 10:00:00|55.86|55.46|56.95|56.55|57.74|57.34|55.86|55.46|4899
1608202800000|2020-12-17 11:00:00|56.96|56.56|56.9|56.5|57.24|56.84|56.42|56.02|3332
1608206400000|2020-12-17 12:00:00|56.91|56.51|56.67|56.27|57.1|56.7|56.26|55.86|2975
1608210000000|2020-12-17 13:00:00|56.68|56.28|58.46|58.06|59.49|59.09|56.65|56.25|3989
1608213600000|2020-12-17 14:00:00|58.47|58.07|60.13|59.73|61.21|60.81|57.99|57.59|6368
1608217200000|2020-12-17 15:00:00|60.12|59.72|60.91|60.51|61.01|60.61|59.48|59.08|5146
1608220800000|2020-12-17 16:00:00|60.93|60.53|64.74|64.34|66.06|65.66|60.91|60.51|7814
1608224400000|2020-12-17 17:00:00|64.75|64.35|60.48|60.08|64.79|64.39|60.45|60.05|6548
1608228000000|2020-12-17 18:00:00|60.49|60.09|62.11|61.71|62.24|61.84|57.78|57.38|7857
1608231600000|2020-12-17 19:00:00|62.13|61.73|60.23|59.83|62.93|62.53|59.65|59.25|6633
1608235200000|2020-12-17 20:00:00|60.22|59.82|59.48|59.08|61.26|60.86|58.36|57.96|6632
1608238800000|2020-12-17 21:00:00|59.47|59.07|58.8|58.4|59.8|59.4|56.66|56.26|5791
1608242400000|2020-12-17 22:00:00|58.81|58.41|59.16|58.76|59.95|59.55|58.6|58.2|3899
1608246000000|2020-12-17 23:00:00|59.15|58.75|57.92|57.52|59.34|58.94|57.24|56.84|5225
1608249600000|2020-12-18 00:00:00|57.91|57.51|57.14|56.74|58.05|57.65|55.36|54.96|5578
1608253200000|2020-12-18 01:00:00|57.13|56.73|58.71|58.31|59.66|59.26|56.39|55.99|5434
1608256800000|2020-12-18 02:00:00|58.7|58.3|59.98|59.58|61.51|61.11|58.5|58.1|5002
1608260400000|2020-12-18 03:00:00|59.97|59.57|59.22|58.82|60.13|59.73|58.46|58.06|4523
1608264000000|2020-12-18 04:00:00|59.21|58.81|58.33|57.93|59.74|59.34|57.99|57.59|3914
1608267600000|2020-12-18 05:00:00|58.32|57.92|59.42|59.02|59.52|59.12|58.22|57.82|3585
1608271200000|2020-12-18 06:00:00|59.41|59.01|59.09|58.69|60.04|59.64|59.03|58.63|3508
1608274800000|2020-12-18 07:00:00|59.08|58.68|59.54|59.14|59.55|59.15|58.8|58.4|2969
1608278400000|2020-12-18 08:00:00|59.55|59.15|59.99|59.59|60.89|60.49|59.35|58.95|4200
1608282000000|2020-12-18 09:00:00|60|59.6|60.07|59.67|60.16|59.76|59.23|58.83|3718
1608285600000|2020-12-18 10:00:00|60.08|59.68|59.13|58.73|60.09|59.69|58.9|58.5|3484
1608289200000|2020-12-18 11:00:00|59.14|58.74|58.66|58.26|59.14|58.74|57.88|57.48|3616
1608292800000|2020-12-18 12:00:00|58.65|58.25|58.49|58.09|59.27|58.87|58|57.6|3479
1608296400000|2020-12-18 13:00:00|58.48|58.08|56.9|56.5|58.77|58.37|56.84|56.44|3697
1608300000000|2020-12-18 14:00:00|56.91|56.51|57.29|56.89|57.53|57.13|56.27|55.87|4777
1608303600000|2020-12-18 15:00:00|57.28|56.88|56.55|56.15|57.33|56.93|55.84|55.44|4201
1608307200000|2020-12-18 16:00:00|56.56|56.16|56.79|56.39|56.87|56.47|55.73|55.33|4154
1608310800000|2020-12-18 17:00:00|56.8|56.4|57.49|57.09|57.7|57.3|56.79|56.39|2943
1608314400000|2020-12-18 18:00:00|57.5|57.1|57.04|56.64|57.62|57.22|56.45|56.05|2818
1608318000000|2020-12-18 19:00:00|57.05|56.65|56.9|56.5|57.08|56.68|56.53|56.13|2282
1608321600000|2020-12-18 20:00:00|56.89|56.49|56.69|56.29|56.97|56.57|56.03|55.63|2984
1608325200000|2020-12-18 21:00:00|56.67|56.27|57.96|57.56|58.82|58.42|56.67|56.27|3874
1608364800000|2020-12-19 08:00:00|57.53|57.13|57.61|57.21|57.64|57.24|57.43|57.03|961
1608368400000|2020-12-19 09:00:00|57.62|57.22|57.58|57.18|57.7|57.3|57.26|56.86|1890
1608372000000|2020-12-19 10:00:00|57.59|57.19|58.31|57.91|58.97|58.57|57.53|57.13|1854
1608375600000|2020-12-19 11:00:00|58.23|57.83|57.76|57.36|58.58|58.18|57.75|57.35|2061
1608379200000|2020-12-19 12:00:00|57.77|57.37|58.5|58.1|59.08|58.68|57.77|57.37|2853
1608382800000|2020-12-19 13:00:00|58.49|58.09|58.68|58.28|58.74|58.34|58.13|57.73|2703
1608386400000|2020-12-19 14:00:00|58.69|58.29|58.57|58.17|59.65|59.25|58.34|57.94|3882
1608390000000|2020-12-19 15:00:00|58.58|58.18|59.18|58.78|59.43|59.03|58.57|58.17|3402
1608393600000|2020-12-19 16:00:00|59.17|58.77|59.77|59.37|60.22|59.82|59.17|58.77|4867
1608397200000|2020-12-19 17:00:00|59.78|59.38|59.2|58.8|60.49|60.09|58.88|58.48|4168
1608400800000|2020-12-19 18:00:00|59.21|58.81|59.05|58.65|59.23|58.83|58.48|58.08|2851
1608404400000|2020-12-19 19:00:00|59.06|58.66|58.88|58.48|59.14|58.74|58.59|58.19|2512
1608408000000|2020-12-19 20:00:00|58.87|58.47|59.29|58.89|59.64|59.24|58.85|58.45|2720
1608411600000|2020-12-19 21:00:00|59.28|58.88|59.2|58.8|59.47|59.07|58.92|58.52|2716
1608415200000|2020-12-19 22:00:00|59.21|58.81|59.06|58.66|59.44|59.04|58.96|58.56|1765
1608418800000|2020-12-19 23:00:00|59.05|58.65|57.94|57.54|59.06|58.66|57.74|57.34|3598
1608422400000|2020-12-20 00:00:00|57.93|57.53|57.6|57.2|57.94|57.54|56.77|56.37|4120
1608426000000|2020-12-20 01:00:00|57.61|57.21|57.48|57.08|57.79|57.39|57.23|56.83|2534
1608429600000|2020-12-20 02:00:00|57.47|57.07|57.41|57.01|57.66|57.26|57.11|56.71|1991
1608433200000|2020-12-20 03:00:00|57.4|57|57.22|56.82|57.58|57.18|57.1|56.7|1992
1608436800000|2020-12-20 04:00:00|57.21|56.81|57.51|57.11|57.68|57.28|56.73|56.33|2386
1608440400000|2020-12-20 05:00:00|57.5|57.1|57.7|57.3|58.02|57.62|57.45|57.05|1615
1608444000000|2020-12-20 06:00:00|57.68|57.28|57.81|57.41|58.03|57.63|57.62|57.22|1228
1608447600000|2020-12-20 07:00:00|57.8|57.4|58.16|57.76|58.27|57.87|57.6|57.2|1649
1608451200000|2020-12-20 08:00:00|58.17|57.77|58.27|57.87|58.81|58.41|57.88|57.48|2065
1608454800000|2020-12-20 09:00:00|58.28|57.88|58.28|57.88|58.31|57.91|57.87|57.47|1531
1608458400000|2020-12-20 10:00:00|58.26|57.86|57.68|57.28|58.65|58.25|57.62|57.22|2190
1608462000000|2020-12-20 11:00:00|57.69|57.29|58.01|57.61|58.15|57.75|57.69|57.29|1583
1608465600000|2020-12-20 12:00:00|58|57.6|57.58|57.18|58.12|57.72|57.13|56.73|2005
1608469200000|2020-12-20 13:00:00|57.59|57.19|57.36|56.96|57.71|57.31|56.95|56.55|2266
1608472800000|2020-12-20 14:00:00|57.37|56.97|57.44|57.04|57.73|57.33|57.24|56.84|2349
1608476400000|2020-12-20 15:00:00|57.43|57.03|58.03|57.63|58.36|57.96|57.35|56.95|2683
1608480000000|2020-12-20 16:00:00|58.04|57.64|57.43|57.03|58.07|57.67|57.39|56.99|2435
1608483600000|2020-12-20 17:00:00|57.42|57.02|57.17|56.77|57.68|57.28|57.08|56.68|2059
1608487200000|2020-12-20 18:00:00|57.16|56.76|57.46|57.06|57.64|57.24|56.74|56.34|2279
1608490800000|2020-12-20 19:00:00|57.47|57.07|57.55|57.15|57.58|57.18|57.03|56.63|2129
1608494400000|2020-12-20 20:00:00|57.54|57.14|58.31|57.91|58.6|58.2|57.43|57.03|2805
1608498000000|2020-12-20 21:00:00|58.32|57.92|56.19|55.79|58.37|57.97|56.16|55.76|4030
1608501600000|2020-12-20 22:00:00|56.17|55.77|56.7|56.3|56.96|56.56|53.5|53.1|4874
1608505200000|2020-12-20 23:00:00|56.71|56.31|55.79|55.39|56.79|56.39|55.44|55.04|3526
1608508800000|2020-12-21 00:00:00|55.78|55.38|56.53|56.13|56.89|56.49|54.98|54.58|4474
1608512400000|2020-12-21 01:00:00|56.52|56.12|56.66|56.26|56.75|56.35|56.17|55.77|2759
1608516000000|2020-12-21 02:00:00|56.65|56.25|56.74|56.34|57.1|56.7|56.55|56.15|2823
1608519600000|2020-12-21 03:00:00|56.75|56.35|56.39|55.99|57.05|56.65|55.97|55.57|2547
1608523200000|2020-12-21 04:00:00|56.38|55.98|56.47|56.07|56.74|56.34|56.29|55.89|2776
1608526800000|2020-12-21 05:00:00|56.48|56.08|56.31|55.91|56.92|56.52|56.21|55.81|2720
1608530400000|2020-12-21 06:00:00|56.3|55.9|56.4|56|56.42|56.02|55.73|55.33|2708
1608534000000|2020-12-21 07:00:00|56.41|56.01|56.44|56.04|56.61|56.21|56.18|55.78|2684
1608537600000|2020-12-21 08:00:00|56.43|56.03|55.11|54.71|56.69|56.29|55.08|54.68|3059
1608541200000|2020-12-21 09:00:00|55.12|54.72|54.45|54.05|55.35|54.95|53.92|53.52|3928
1608544800000|2020-12-21 10:00:00|54.44|54.04|52.27|51.87|54.56|54.16|52.23|51.83|5862
1608548400000|2020-12-21 11:00:00|52.26|51.86|52.8|52.4|53.3|52.9|52.12|51.72|4453
1608552000000|2020-12-21 12:00:00|52.79|52.39|51.28|50.88|52.86|52.46|50.12|49.72|5534
1608555600000|2020-12-21 13:00:00|51.29|50.89|52.38|51.98|52.65|52.25|51.14|50.74|3482
1608559200000|2020-12-21 14:00:00|52.39|51.99|53.53|53.13|53.8|53.4|51.8|51.4|2982
1608562800000|2020-12-21 15:00:00|53.52|53.12|52.99|52.59|53.63|53.23|52.87|52.47|3088
1608566400000|2020-12-21 16:00:00|52.98|52.58|52.8|52.4|53.27|52.87|52.14|51.74|3299
1608570000000|2020-12-21 17:00:00|52.79|52.39|52|51.6|52.85|52.45|51.22|50.82|3493
1608573600000|2020-12-21 18:00:00|52.01|51.61|52.55|52.15|53.14|52.74|51.82|51.42|3687
1608577200000|2020-12-21 19:00:00|52.56|52.16|52.07|51.67|52.97|52.57|51.7|51.3|2753
1608580800000|2020-12-21 20:00:00|52.08|51.68|51.62|51.22|52.36|51.96|51.41|51.01|2875
1608584400000|2020-12-21 21:00:00|51.63|51.23|52.85|52.45|53.04|52.64|51.38|50.98|2745
1608588000000|2020-12-21 22:00:00|52.84|52.44|52.88|52.48|53.28|52.88|52.65|52.25|2230
1608591600000|2020-12-21 23:00:00|52.89|52.49|51.65|51.25|53.07|52.67|51.63|51.23|2863
1608595200000|2020-12-22 00:00:00|51.66|51.26|50.48|50.08|52.39|51.99|50.47|50.07|3937
1608598800000|2020-12-22 01:00:00|50.49|50.09|48.46|48.06|51.03|50.63|47.94|47.54|5783
1608602400000|2020-12-22 02:00:00|48.47|48.07|49.25|48.85|49.63|49.23|48.18|47.78|3759
1608606000000|2020-12-22 03:00:00|49.26|48.86|48.22|47.82|49.26|48.86|48.05|47.65|3137
1608609600000|2020-12-22 04:00:00|48.21|47.81|48.86|48.46|49.18|48.78|48.21|47.81|3036
1608613200000|2020-12-22 05:00:00|48.87|48.47|46.78|46.38|48.88|48.48|46|45.6|4861
1608616800000|2020-12-22 06:00:00|46.79|46.39|47.22|46.82|47.73|47.33|46.15|45.75|4278
1608620400000|2020-12-22 07:00:00|47.23|46.83|46.68|46.28|47.55|47.15|45.97|45.57|4101
1608624000000|2020-12-22 08:00:00|46.67|46.27|46.27|45.87|47.04|46.64|45.27|44.87|4885
1608627600000|2020-12-22 09:00:00|46.28|45.88|46.39|45.99|46.7|46.3|45.42|45.02|3687
1608631200000|2020-12-22 10:00:00|46.4|46|47.1|46.7|47.36|46.96|46.09|45.69|3803
1608634800000|2020-12-22 11:00:00|47.11|46.71|48.78|48.38|49.28|48.88|47.08|46.68|4767
1608638400000|2020-12-22 12:00:00|48.77|48.37|48.75|48.35|49.25|48.85|48.41|48.01|3943
1608642000000|2020-12-22 13:00:00|48.76|48.36|49.01|48.61|49.35|48.95|47.82|47.42|3936
1608645600000|2020-12-22 14:00:00|49|48.6|49.01|48.61|50.06|49.66|48.89|48.49|4020
1608649200000|2020-12-22 15:00:00|49.02|48.62|48.26|47.86|49.71|49.31|48.14|47.74|3741
1608652800000|2020-12-22 16:00:00|48.27|47.87|47.37|46.97|48.66|48.26|46.54|46.14|4888
1608656400000|2020-12-22 17:00:00|47.38|46.98|47.22|46.82|47.46|47.06|46.82|46.42|3103
1608660000000|2020-12-22 18:00:00|47.23|46.83|47.17|46.77|47.42|47.02|46.74|46.34|2792
1608663600000|2020-12-22 19:00:00|47.18|46.78|47.32|46.92|47.41|47.01|47|46.6|2386
1608667200000|2020-12-22 20:00:00|47.33|46.93|46.02|45.62|48.98|48.58|45.26|44.86|5827
1608670800000|2020-12-22 21:00:00|46.04|45.64|42.82|42.42|46.1|45.7|40.56|40.16|6727
1608674400000|2020-12-22 22:00:00|42.81|42.41|43.94|43.54|44.18|43.78|42.21|41.81|5573
1608678000000|2020-12-22 23:00:00|43.93|43.53|44.85|44.45|45.5|45.1|43.38|42.98|5197
1608681600000|2020-12-23 00:00:00|44.84|44.44|43.37|42.97|44.97|44.57|42.44|42.04|5731
1608685200000|2020-12-23 01:00:00|43.36|42.96|41.38|40.98|43.39|42.99|40.41|40.01|5427
1608688800000|2020-12-23 02:00:00|41.39|40.99|41.17|40.77|41.93|41.53|40.87|40.47|4735
1608692400000|2020-12-23 03:00:00|41.15|40.75|41.74|41.34|42.33|41.93|41.12|40.72|3811
1608696000000|2020-12-23 04:00:00|41.73|41.33|38.16|37.76|41.75|41.35|37.89|37.49|6034
1608699600000|2020-12-23 05:00:00|38.17|37.77|36.79|36.39|38.73|38.33|33.98|33.58|7711
1608703200000|2020-12-23 06:00:00|36.85|36.45|37.7|37.3|38.54|38.14|36.35|35.95|6225
1608706800000|2020-12-23 07:00:00|37.71|37.31|35.79|35.39|37.71|37.31|35.51|35.11|6052
1608710400000|2020-12-23 08:00:00|35.8|35.4|35.55|35.15|36.78|36.38|35.33|34.93|5628
1608714000000|2020-12-23 09:00:00|35.54|35.14|35.18|34.78|35.8|35.4|33.66|33.26|6104
1608717600000|2020-12-23 10:00:00|35.19|34.79|31.45|31.05|35.21|34.81|30.87|30.47|6839
1608721200000|2020-12-23 11:00:00|31.48|31.08|33.1|32.3|33.34|32.54|30.44|30.04|7243
1608724800000|2020-12-23 12:00:00|33.09|32.29|36.78|35.98|37.08|36.28|32.41|31.61|7301
1608728400000|2020-12-23 13:00:00|36.77|35.97|34.74|33.94|37.51|36.71|34.2|33.4|6882
1608732000000|2020-12-23 14:00:00|34.73|33.93|34.19|33.39|35.18|34.38|33.44|32.64|6126
1608735600000|2020-12-23 15:00:00|34.18|33.38|31.83|31.03|34.58|33.78|31.35|30.55|5997
1608739200000|2020-12-23 16:00:00|31.82|31.02|30.41|29.61|32.66|31.86|30.37|29.57|6992
1608742800000|2020-12-23 17:00:00|30.4|29.6|32.29|31.49|32.56|31.76|30.14|29.34|6415
1608746400000|2020-12-23 18:00:00|32.28|31.48|32.28|31.48|32.98|32.18|31.68|30.88|5457
1608750000000|2020-12-23 19:00:00|32.27|31.47|31.54|30.74|32.27|31.47|30.88|30.08|4929
1608753600000|2020-12-23 20:00:00|31.55|30.75|27.41|26.61|31.89|31.09|25.89|25.09|6308
1608757200000|2020-12-23 21:00:00|27.4|26.6|26.42|25.62|28.49|27.69|26.16|25.36|7263
1608760800000|2020-12-23 22:00:00|26.43|25.63|25.95|25.15|27.94|27.14|21.8|21|8691
1608764400000|2020-12-23 23:00:00|26.01|25.21|26.41|25.61|28.01|27.21|25.88|25.08|7585
1608768000000|2020-12-24 00:00:00|26.42|25.62|27.44|26.64|28.2|27.4|25.52|24.72|6924
1608771600000|2020-12-24 01:00:00|27.43|26.63|30.59|29.79|30.8|30|26.97|26.17|6708
1608775200000|2020-12-24 02:00:00|30.58|29.78|27.88|27.08|30.63|29.83|27.46|26.66|6125
1608778800000|2020-12-24 03:00:00|27.89|27.09|27.67|26.87|28.28|27.48|26.49|25.69|5495
1608782400000|2020-12-24 04:00:00|27.66|26.86|27.85|27.05|28.26|27.46|27.04|26.24|4946
1608786000000|2020-12-24 05:00:00|27.84|27.04|27.17|26.37|28.06|27.26|26.75|25.95|4609
1608789600000|2020-12-24 06:00:00|27.16|26.36|25.6|24.8|27.78|26.98|24.52|23.72|5961
1608793200000|2020-12-24 07:00:00|25.59|24.79|26.43|25.63|26.74|25.94|25.1|24.3|4997
1608796800000|2020-12-24 08:00:00|26.44|25.64|27.54|26.74|28.18|27.38|26.18|25.38|4594
1608800400000|2020-12-24 09:00:00|27.55|26.75|27.58|26.78|28.6|27.8|26.98|26.18|4408
1608804000000|2020-12-24 10:00:00|27.59|26.79|26.83|26.03|27.62|26.82|26.82|26.02|3764
1608807600000|2020-12-24 11:00:00|26.82|26.02|27.58|26.78|28.03|27.23|26.16|25.36|4658
1608811200000|2020-12-24 12:00:00|27.59|26.79|27.4|26.6|28.23|27.43|27|26.2|4331
1608814800000|2020-12-24 13:00:00|27.41|26.61|28.39|27.59|28.46|27.66|27.12|26.32|3986
1608818400000|2020-12-24 14:00:00|28.4|27.6|27.18|26.38|29.15|28.35|26.99|26.19|4093
1608822000000|2020-12-24 15:00:00|27.19|26.39|27.63|26.83|27.79|26.99|27.08|26.28|3191
1608825600000|2020-12-24 16:00:00|27.62|26.82|26.31|25.51|27.82|27.02|26.24|25.44|4467
1608829200000|2020-12-24 17:00:00|26.32|25.52|26.66|25.86|26.83|26.03|25.35|24.55|4599
1608832800000|2020-12-24 18:00:00|26.67|25.87|26.39|25.59|26.85|26.05|26.02|25.22|3213
1608836400000|2020-12-24 19:00:00|26.4|25.6|26.24|25.44|26.61|25.81|26.09|25.29|2331
1608840000000|2020-12-24 20:00:00|26.25|25.45|26.57|25.77|26.63|25.83|25.88|25.08|2558
1608843600000|2020-12-24 21:00:00|26.58|25.78|27.58|26.78|27.88|27.08|26.53|25.73|3055
1608969600000|2020-12-26 08:00:00|31.61|30.81|31.24|30.44|31.7|30.9|31.14|30.34|2384
1608973200000|2020-12-26 09:00:00|31.23|30.43|30.66|29.86|31.38|30.58|29.93|29.13|2931
1608976800000|2020-12-26 10:00:00|30.65|29.85|30.07|29.27|30.8|30|29.36|28.56|2992
1608980400000|2020-12-26 11:00:00|30.06|29.26|30.7|29.9|30.97|30.17|29.92|29.12|3327
1608984000000|2020-12-26 12:00:00|30.69|29.89|31.03|30.23|31.35|30.55|30.56|29.76|3013
1608987600000|2020-12-26 13:00:00|31.04|30.24|30.78|29.98|31.23|30.43|30.6|29.8|2208
1608991200000|2020-12-26 14:00:00|30.79|29.99|30.76|29.96|31.33|30.53|30.33|29.53|3224
1608994800000|2020-12-26 15:00:00|30.77|29.97|29.91|29.11|30.87|30.07|29.66|28.86|3324
1608998400000|2020-12-26 16:00:00|29.92|29.12|31.52|30.72|33.02|32.22|28.76|27.96|6059
1609002000000|2020-12-26 17:00:00|31.53|30.73|30.96|30.16|31.64|30.84|30.63|29.83|3827
1609005600000|2020-12-26 18:00:00|30.95|30.15|30.71|29.91|31.28|30.48|30.52|29.72|2307
1609009200000|2020-12-26 19:00:00|30.72|29.92|30.22|29.42|30.99|30.19|29.99|29.19|2264
1609012800000|2020-12-26 20:00:00|30.23|29.43|30.59|29.79|30.88|30.08|29.87|29.07|2825
1609016400000|2020-12-26 21:00:00|30.6|29.8|30.49|29.69|30.79|29.99|30.05|29.25|2414
1609020000000|2020-12-26 22:00:00|30.5|29.7|29.64|28.84|30.56|29.76|29.28|28.48|2634
1609023600000|2020-12-26 23:00:00|29.63|28.83|29.86|29.06|30.36|29.56|29.6|28.8|2559
1609027200000|2020-12-27 00:00:00|29.87|29.07|29.52|28.72|30.2|29.4|29.4|28.6|2555
1609030800000|2020-12-27 01:00:00|29.53|28.73|29.78|28.98|30.18|29.38|29.53|28.73|2375
1609034400000|2020-12-27 02:00:00|29.77|28.97|30.25|29.45|30.7|29.9|29.69|28.89|2279
1609038000000|2020-12-27 03:00:00|30.26|29.46|30.16|29.36|30.49|29.69|30.04|29.24|1661
1609041600000|2020-12-27 04:00:00|30.17|29.37|29.82|29.02|30.31|29.51|29.79|28.99|1527
1609045200000|2020-12-27 05:00:00|29.83|29.03|30.02|29.22|30.36|29.56|29.77|28.97|1479
1609048800000|2020-12-27 06:00:00|30.03|29.23|30.46|29.66|30.68|29.88|30.01|29.21|2390
1609052400000|2020-12-27 07:00:00|30.47|29.67|30.03|29.23|30.68|29.88|30.02|29.22|1660
1609056000000|2020-12-27 08:00:00|30.04|29.24|29.32|28.52|30.15|29.35|29.24|28.44|2088
1609059600000|2020-12-27 09:00:00|29.33|28.53|29.7|28.9|30.14|29.34|29.16|28.36|2614
1609063200000|2020-12-27 10:00:00|29.69|28.89|29.39|28.59|29.71|28.91|29.27|28.47|1908
1609066800000|2020-12-27 11:00:00|29.4|28.6|28.05|27.25|29.42|28.62|27.39|26.59|3995
1609070400000|2020-12-27 12:00:00|28.04|27.24|28.41|27.61|28.88|28.08|27.05|26.25|4019
1609074000000|2020-12-27 13:00:00|28.4|27.6|28.81|28.01|29.1|28.3|28.14|27.34|2580
1609077600000|2020-12-27 14:00:00|28.82|28.02|29.34|28.54|30.41|29.61|28.74|27.94|3981
1609081200000|2020-12-27 15:00:00|29.35|28.55|29.97|29.17|30.37|29.57|29.14|28.34|3400
1609084800000|2020-12-27 16:00:00|29.98|29.18|30.24|29.44|31.36|30.56|29.35|28.55|4865
1609088400000|2020-12-27 17:00:00|30.23|29.43|29.68|28.88|30.24|29.44|29.45|28.65|2899
1609092000000|2020-12-27 18:00:00|29.67|28.87|29.74|28.94|29.83|29.03|29.45|28.65|2058
1609095600000|2020-12-27 19:00:00|29.73|28.93|29.92|29.12|30.04|29.24|29.66|28.86|1668
1609099200000|2020-12-27 20:00:00|29.91|29.11|28.79|27.99|29.93|29.13|28.72|27.92|3220
1609102800000|2020-12-27 21:00:00|28.77|27.97|28.88|28.08|29.01|28.21|28.14|27.34|3046
1609106400000|2020-12-27 22:00:00|28.89|28.09|29.07|28.27|29.16|28.36|28.56|27.76|1942
1609110000000|2020-12-27 23:00:00|29.08|28.28|28.76|27.96|29.41|28.61|28.62|27.82|2519
1609113600000|2020-12-28 00:00:00|28.75|27.95|28.68|27.88|29.08|28.28|28.41|27.61|2836
1609117200000|2020-12-28 01:00:00|28.67|27.87|28.6|27.8|28.97|28.17|28.5|27.7|2020
1609120800000|2020-12-28 02:00:00|28.61|27.81|28.57|27.77|28.65|27.85|28.22|27.42|1619
1609124400000|2020-12-28 03:00:00|28.58|27.78|28.63|27.83|28.75|27.95|28.35|27.55|1728
1609128000000|2020-12-28 04:00:00|28.64|27.84|28.47|27.67|28.76|27.96|28.42|27.62|1549
1609131600000|2020-12-28 05:00:00|28.48|27.68|28.58|27.78|28.69|27.89|28.46|27.66|1420
1609135200000|2020-12-28 06:00:00|28.57|27.77|28.53|27.73|28.66|27.86|28.23|27.43|1695
1609138800000|2020-12-28 07:00:00|28.52|27.72|28.89|28.09|29.06|28.26|28.52|27.72|2088
1609142400000|2020-12-28 08:00:00|28.9|28.1|29.11|28.31|29.18|28.38|28.45|27.65|2153
1609146000000|2020-12-28 09:00:00|29.1|28.3|29.59|28.79|30.35|29.55|28.92|28.12|2513
1609149600000|2020-12-28 10:00:00|29.58|28.78|30.38|29.58|31.28|30.48|29.38|28.58|3434
1609153200000|2020-12-28 11:00:00|30.36|29.56|30.09|29.29|30.59|29.79|29.67|28.87|2457
1609156800000|2020-12-28 12:00:00|30.1|29.3|29.82|29.02|30.18|29.38|29.59|28.79|2032
1609160400000|2020-12-28 13:00:00|29.81|29.01|29.95|29.15|30.18|29.38|29.45|28.65|2216
1609164000000|2020-12-28 14:00:00|29.96|29.16|29.74|28.94|30.19|29.39|29.49|28.69|2148
1609167600000|2020-12-28 15:00:00|29.73|28.93|29.28|28.48|29.79|28.99|29.08|28.28|2285
1609171200000|2020-12-28 16:00:00|29.29|28.49|29.22|28.42|29.49|28.69|28.99|28.19|2228
1609174800000|2020-12-28 17:00:00|29.21|28.41|29.24|28.44|29.39|28.59|29.02|28.22|1777
1609178400000|2020-12-28 18:00:00|29.25|28.45|28.53|27.73|29.62|28.82|27.93|27.13|2805
1609182000000|2020-12-28 19:00:00|28.52|27.72|28.91|28.11|29.14|28.34|28.52|27.72|2064
1609185600000|2020-12-28 20:00:00|28.9|28.1|28.52|27.72|28.94|28.14|28.16|27.36|2509
1609189200000|2020-12-28 21:00:00|28.51|27.71|28.24|27.44|28.61|27.81|28.24|27.44|2273
1609192800000|2020-12-28 22:00:00|28.23|27.43|25.3|24.5|28.67|27.87|24.29|23.49|5209
1609196400000|2020-12-28 23:00:00|25.29|24.49|25.23|24.43|26.06|25.26|23.85|23.05|5370
1609200000000|2020-12-29 00:00:00|25.24|24.44|22.73|21.93|25.24|24.44|22.72|21.92|4694
1609203600000|2020-12-29 01:00:00|22.74|21.94|23.38|22.58|23.76|22.96|22.32|21.52|4483
1609207200000|2020-12-29 02:00:00|23.37|22.57|23.61|22.81|24.57|23.77|23.19|22.39|3524
1609210800000|2020-12-29 03:00:00|23.6|22.8|22.46|21.66|23.61|22.81|22.45|21.65|4000
1609214400000|2020-12-29 04:00:00|22.45|21.65|23.04|22.24|23.5|22.7|22.36|21.56|3721
1609218000000|2020-12-29 05:00:00|23.05|22.25|23.32|22.52|23.41|22.61|22.62|21.82|3103
1609221600000|2020-12-29 06:00:00|23.33|22.53|23.17|22.37|23.83|23.03|23.15|22.35|2155
1609225200000|2020-12-29 07:00:00|23.18|22.38|23.06|22.26|23.41|22.61|22.78|21.98|2137
1609228800000|2020-12-29 08:00:00|23.05|22.25|22.96|22.16|23.25|22.45|22.84|22.04|1589
1609232400000|2020-12-29 09:00:00|22.95|22.15|22.12|21.32|22.97|22.17|21.88|21.08|3499
1609236000000|2020-12-29 10:00:00|22.11|21.31|21.38|20.58|22.53|21.73|21.33|20.53|2658
1609239600000|2020-12-29 11:00:00|21.4|20.6|20.37|19.57|21.72|20.92|19.26|18.46|4987
1609243200000|2020-12-29 12:00:00|20.38|19.58|20.14|19.34|20.8|20|19.88|19.08|3480
1609246800000|2020-12-29 13:00:00|20.13|19.33|20.24|19.44|20.52|19.72|19.93|19.13|2954
1609250400000|2020-12-29 14:00:00|20.23|19.43|20.01|19.21|20.3|19.5|19.73|18.93|2440
1609254000000|2020-12-29 15:00:00|20|19.2|18.26|17.46|20.13|19.33|18.17|17.37|3826
1609257600000|2020-12-29 16:00:00|18.25|17.45|18.52|17.72|19.14|18.34|17.68|16.88|4570
1609261200000|2020-12-29 17:00:00|18.53|17.73|23.55|22.75|24.96|24.16|18.34|17.54|6167
1609264800000|2020-12-29 18:00:00|23.56|22.76|24.04|23.24|25.05|24.25|22.63|21.83|6221
1609268400000|2020-12-29 19:00:00|24.07|23.27|22.63|21.83|25.51|24.71|22.38|21.58|5537
1609272000000|2020-12-29 20:00:00|22.62|21.82|21.9|21.1|23.21|22.41|20.96|20.16|5330
1609275600000|2020-12-29 21:00:00|21.91|21.11|22.18|21.38|22.53|21.73|21.52|20.72|4241
1609279200000|2020-12-29 22:00:00|22.19|21.39|22.15|21.35|23.37|22.57|21.97|21.17|3617
1609282800000|2020-12-29 23:00:00|22.16|21.36|22.52|21.72|22.78|21.98|21.58|20.78|3974
1609286400000|2020-12-30 00:00:00|22.51|21.71|22.51|21.71|22.57|21.77|21.7|20.9|3058
1609290000000|2020-12-30 01:00:00|22.5|21.7|21.85|21.05|22.68|21.88|21.78|20.98|2681
1609293600000|2020-12-30 02:00:00|21.86|21.06|20.49|19.69|21.96|21.16|19.59|18.79|4565
1609297200000|2020-12-30 03:00:00|20.5|19.7|20.47|19.67|20.88|20.08|20.29|19.49|2860
1609300800000|2020-12-30 04:00:00|20.46|19.66|20.22|19.42|20.67|19.87|19.73|18.93|3234
1609304400000|2020-12-30 05:00:00|20.24|19.44|21.01|20.21|21.84|21.04|20.06|19.26|3099
1609308000000|2020-12-30 06:00:00|21.02|20.22|20.71|19.91|21.26|20.46|20.33|19.53|3382
1609311600000|2020-12-30 07:00:00|20.72|19.92|20.6|19.8|20.83|20.03|20.26|19.46|2694
1609315200000|2020-12-30 08:00:00|20.61|19.81|20.98|20.18|21.23|20.43|20.49|19.69|2801
1609318800000|2020-12-30 09:00:00|20.97|20.17|21.42|20.62|21.8|21|20.68|19.88|3327
1609322400000|2020-12-30 10:00:00|21.43|20.63|22.34|21.54|22.77|21.97|21.08|20.28|3155
1609326000000|2020-12-30 11:00:00|22.33|21.53|21.94|21.14|22.33|21.53|21.54|20.74|2763
1609329600000|2020-12-30 12:00:00|21.93|21.13|21.83|21.03|22.07|21.27|21.28|20.48|2711
1609333200000|2020-12-30 13:00:00|21.84|21.04|21.9|21.1|22.36|21.56|21.67|20.87|2649
1609336800000|2020-12-30 14:00:00|21.89|21.09|22.91|22.11|23.45|22.65|21.88|21.08|3247
1609340400000|2020-12-30 15:00:00|22.92|22.12|23.46|22.66|23.83|23.03|22.68|21.88|3351
1609344000000|2020-12-30 16:00:00|23.45|22.65|22.7|21.9|24.03|23.23|22.49|21.69|3847
1609347600000|2020-12-30 17:00:00|22.71|21.91|22.38|21.58|22.92|22.12|21.9|21.1|3256
1609351200000|2020-12-30 18:00:00|22.39|21.59|22.01|21.21|22.48|21.68|21.49|20.69|2924
1609354800000|2020-12-30 19:00:00|22.02|21.22|21.82|21.02|22.07|21.27|21.26|20.46|3146
1609358400000|2020-12-30 20:00:00|21.83|21.03|21.25|20.45|21.86|21.06|20.39|19.59|4247
1609362000000|2020-12-30 21:00:00|21.26|20.46|21.3|20.5|21.5|20.7|20.91|20.11|2409
1609365600000|2020-12-30 22:00:00|21.29|20.49|21.8|21|22.39|21.59|21.24|20.44|2772
1609369200000|2020-12-30 23:00:00|21.79|20.99|21.54|20.74|22.01|21.21|21.25|20.45|2434
1609372800000|2020-12-31 00:00:00|21.53|20.73|21.49|20.69|21.88|21.08|21.17|20.37|2391
1609376400000|2020-12-31 01:00:00|21.48|20.68|21.59|20.79|21.67|20.87|20.93|20.13|2604
1609380000000|2020-12-31 02:00:00|21.58|20.78|22.18|21.38|22.3|21.5|21.49|20.69|2680
1609383600000|2020-12-31 03:00:00|22.17|21.37|21.88|21.08|22.18|21.38|21.73|20.93|2048
1609387200000|2020-12-31 04:00:00|21.89|21.09|21.89|21.09|22.16|21.36|21.59|20.79|2037
1609390800000|2020-12-31 05:00:00|21.88|21.08|21.54|20.74|21.97|21.17|21.47|20.67|1790
1609394400000|2020-12-31 06:00:00|21.53|20.73|21.71|20.91|21.88|21.08|21.42|20.62|1833
1609398000000|2020-12-31 07:00:00|21.7|20.9|22.12|21.32|22.36|21.56|21.7|20.9|1847
1609401600000|2020-12-31 08:00:00|22.13|21.33|21.96|21.16|22.36|21.56|21.9|21.1|1868
1609405200000|2020-12-31 09:00:00|21.97|21.17|22.01|21.21|22.07|21.27|21.75|20.95|1653
1609408800000|2020-12-31 10:00:00|22|21.2|22.74|21.94|23.3|22.5|22|21.2|2728
1609412400000|2020-12-31 11:00:00|22.72|21.92|22.46|21.66|22.8|22|22.27|21.47|1933
1609416000000|2020-12-31 12:00:00|22.45|21.65|21.87|21.07|22.82|22.02|21.66|20.86|2367
1609419600000|2020-12-31 13:00:00|21.86|21.06|21.86|21.06|21.93|21.13|21.32|20.52|2343
1609423200000|2020-12-31 14:00:00|21.85|21.05|21.78|20.98|21.97|21.17|21.44|20.64|2475
1609426800000|2020-12-31 15:00:00|21.77|20.97|21.94|21.14|22.33|21.53|21.75|20.95|2079
1609430400000|2020-12-31 16:00:00|21.93|21.13|22.03|21.23|22.55|21.75|21.82|21.02|2598
1609434000000|2020-12-31 17:00:00|22.04|21.24|22.21|21.41|22.49|21.69|21.9|21.1|2397
1609437600000|2020-12-31 18:00:00|22.2|21.4|22.22|21.42|22.38|21.58|22.06|21.26|1805
1609441200000|2020-12-31 19:00:00|22.23|21.43|22.34|21.54|22.68|21.88|22.2|21.4|1949
1609444800000|2020-12-31 20:00:00|22.35|21.55|22.55|21.75|22.89|22.09|22.34|21.54|2042
1609448400000|2020-12-31 21:00:00|22.54|21.74|22.92|22.12|23.1|22.3|22.53|21.73|1951
1609574400000|2021-01-02 08:00:00|23.82|23.02|23.2|22.4|23.84|23.04|23.12|22.32|1765
1609578000000|2021-01-02 09:00:00|23.21|22.41|22.71|21.91|23.31|22.51|22.65|21.85|2116
1609581600000|2021-01-02 10:00:00|22.7|21.9|22.99|22.19|23.26|22.46|22.67|21.87|1876
1609585200000|2021-01-02 11:00:00|23|22.2|23.19|22.39|23.25|22.45|23|22.2|1412
1609588800000|2021-01-02 12:00:00|23.18|22.38|23.61|22.81|23.74|22.94|22.99|22.19|2176
1609592400000|2021-01-02 13:00:00|23.62|22.82|23.45|22.65|23.62|22.82|23.22|22.42|1872
1609596000000|2021-01-02 14:00:00|23.46|22.66|23.23|22.43|23.5|22.7|23.2|22.4|1594
1609599600000|2021-01-02 15:00:00|23.24|22.44|23.29|22.49|23.4|22.6|23.14|22.34|1413
1609603200000|2021-01-02 16:00:00|23.28|22.48|22.62|21.82|23.28|22.48|21.97|21.17|2515
1609606800000|2021-01-02 17:00:00|22.63|21.83|22.72|21.92|23.23|22.43|22.5|21.7|2438
1609610400000|2021-01-02 18:00:00|22.73|21.93|22.71|21.91|22.92|22.12|22.55|21.75|2038
1609614000000|2021-01-02 19:00:00|22.72|21.92|22.48|21.68|22.79|21.99|22.4|21.6|1726
1609617600000|2021-01-02 20:00:00|22.49|21.69|22.16|21.36|22.56|21.76|22.12|21.32|2505
1609621200000|2021-01-02 21:00:00|22.15|21.35|22.82|22.02|23.22|22.42|21.61|20.81|2951
1609624800000|2021-01-02 22:00:00|22.81|22.01|22.51|21.71|22.82|22.02|22.44|21.64|1389
1609628400000|2021-01-02 23:00:00|22.52|21.72|22.48|21.68|22.58|21.78|22.29|21.49|1481
1609632000000|2021-01-03 00:00:00|22.49|21.69|22.21|21.41|22.52|21.72|22.14|21.34|1293
1609635600000|2021-01-03 01:00:00|22.22|21.42|22.33|21.53|22.62|21.82|22.2|21.4|1182
1609639200000|2021-01-03 02:00:00|22.34|21.54|22.63|21.83|22.76|21.96|22.33|21.53|1067
1609642800000|2021-01-03 03:00:00|22.64|21.84|22.55|21.75|22.67|21.87|22.5|21.7|1006
1609646400000|2021-01-03 04:00:00|22.54|21.74|22.69|21.89|22.92|22.12|22.54|21.74|1067
1609650000000|2021-01-03 05:00:00|22.7|21.9|22.5|21.7|22.83|22.03|22.37|21.57|1699
1609653600000|2021-01-03 06:00:00|22.49|21.69|22.41|21.61|22.63|21.83|22.3|21.5|1333
1609657200000|2021-01-03 07:00:00|22.4|21.6|22.21|21.41|22.46|21.66|21.94|21.14|1749
1609660800000|2021-01-03 08:00:00|22.22|21.42|22.32|21.52|22.38|21.58|22.12|21.32|1281
1609664400000|2021-01-03 09:00:00|22.22|21.42|22.32|21.52|22.6|21.8|22.19|21.39|1697
1609668000000|2021-01-03 10:00:00|22.33|21.53|22.26|21.46|22.33|21.53|22.03|21.23|1338
1609671600000|2021-01-03 11:00:00|22.25|21.45|22.53|21.73|23.03|22.23|22.25|21.45|2023
1609675200000|2021-01-03 12:00:00|22.52|21.72|22.74|21.94|22.86|22.06|22.52|21.72|1748
1609678800000|2021-01-03 13:00:00|22.75|21.95|22.52|21.72|22.92|22.12|22.45|21.65|1724
1609682400000|2021-01-03 14:00:00|22.53|21.73|22.41|21.61|22.88|22.08|22.34|21.54|1968
1609686000000|2021-01-03 15:00:00|22.4|21.6|22.5|21.7|22.73|21.93|22.19|21.39|2361
1609689600000|2021-01-03 16:00:00|22.51|21.71|23.25|22.45|23.88|23.08|22.33|21.53|3235
1609693200000|2021-01-03 17:00:00|23.24|22.44|23.53|22.73|24.17|23.37|23.23|22.43|3587
1609696800000|2021-01-03 18:00:00|23.54|22.74|22.94|22.14|23.62|22.82|22.52|21.72|2875
1609700400000|2021-01-03 19:00:00|22.93|22.13|22.9|22.1|23.02|22.22|22.68|21.88|1850
1609704000000|2021-01-03 20:00:00|22.91|22.11|22.91|22.11|23.02|22.22|22.7|21.9|1716
1609707600000|2021-01-03 21:00:00|22.9|22.1|23.22|22.42|23.32|22.52|22.89|22.09|1567
1609711200000|2021-01-03 22:00:00|23.21|22.41|22.91|22.11|23.22|22.42|22.84|22.04|1443
1609714800000|2021-01-03 23:00:00|22.92|22.12|22.92|22.12|23.3|22.5|22.75|21.95|2439
1609718400000|2021-01-04 00:00:00|22.93|22.13|23.12|22.32|23.23|22.43|22.68|21.88|2341
1609722000000|2021-01-04 01:00:00|23.13|22.33|23.62|22.82|23.76|22.96|23.05|22.25|2485
1609725600000|2021-01-04 02:00:00|23.63|22.83|23.55|22.75|23.95|23.15|23.48|22.68|2245
1609729200000|2021-01-04 03:00:00|23.54|22.74|23.67|22.87|23.67|22.87|23.43|22.63|1934
1609732800000|2021-01-04 04:00:00|23.66|22.86|24.38|23.58|24.43|23.63|23.46|22.66|2917
1609736400000|2021-01-04 05:00:00|24.39|23.59|23.8|23|24.41|23.61|23.76|22.96|3095
1609740000000|2021-01-04 06:00:00|23.81|23.01|26.13|25.33|26.51|25.71|23.69|22.89|4345
1609743600000|2021-01-04 07:00:00|26.14|25.34|24.42|23.62|26.14|25.34|23.91|23.11|4972
1609747200000|2021-01-04 08:00:00|24.43|23.63|23.92|23.12|24.91|24.11|23.27|22.47|3517
1609750800000|2021-01-04 09:00:00|23.91|23.11|23.45|22.65|24.11|23.31|22.7|21.9|4171
1609754400000|2021-01-04 10:00:00|23.46|22.66|23.2|22.4|23.65|22.85|22.15|21.35|3720
1609758000000|2021-01-04 11:00:00|23.19|22.39|23.55|22.75|23.57|22.77|22.9|22.1|2144
1609761600000|2021-01-04 12:00:00|23.56|22.76|23.23|22.43|23.6|22.8|23.22|22.42|1529
1609765200000|2021-01-04 13:00:00|23.24|22.44|23.33|22.53|23.34|22.54|22.96|22.16|1494
1609768800000|2021-01-04 14:00:00|23.34|22.54|23.41|22.61|23.6|22.8|23.18|22.38|2062
1609772400000|2021-01-04 15:00:00|23.42|22.62|23.78|22.98|23.91|23.11|23.37|22.57|2412
1609776000000|2021-01-04 16:00:00|23.79|22.99|23.6|22.8|24.42|23.62|23.27|22.47|3040
1609779600000|2021-01-04 17:00:00|23.61|22.81|23.43|22.63|23.76|22.96|23.18|22.38|2219
1609783200000|2021-01-04 18:00:00|23.42|22.62|23.53|22.73|23.65|22.85|23.41|22.61|1631
1609786800000|2021-01-04 19:00:00|23.52|22.72|23.54|22.74|23.62|22.82|23.28|22.48|1511
1609790400000|2021-01-04 20:00:00|23.55|22.75|23.4|22.6|23.69|22.89|23.38|22.58|1682
1609794000000|2021-01-04 21:00:00|23.41|22.61|23.44|22.64|23.68|22.88|23.27|22.47|1831
1609797600000|2021-01-04 22:00:00|23.43|22.63|23.93|23.13|23.97|23.17|23.4|22.6|1761
1609801200000|2021-01-04 23:00:00|23.92|23.12|23.99|23.19|24.17|23.37|23.61|22.81|2434
1609804800000|2021-01-05 00:00:00|24|23.2|24.07|23.27|24.36|23.56|23.68|22.88|2603
1609808400000|2021-01-05 01:00:00|24.06|23.26|24.02|23.22|24.16|23.36|23.82|23.02|2178
1609812000000|2021-01-05 02:00:00|24.01|23.21|23.74|22.94|24.03|23.23|23.54|22.74|2069
1609815600000|2021-01-05 03:00:00|23.75|22.95|23.2|22.4|23.85|23.05|23.16|22.36|2200
1609819200000|2021-01-05 04:00:00|23.19|22.39|23.2|22.4|23.46|22.66|22.97|22.17|2420
1609822800000|2021-01-05 05:00:00|23.19|22.39|23.22|22.42|23.43|22.63|23.04|22.24|2148
1609826400000|2021-01-05 06:00:00|23.21|22.41|23.46|22.66|23.54|22.74|23.11|22.31|1729
1609830000000|2021-01-05 07:00:00|23.45|22.65|23.39|22.59|23.52|22.72|23.33|22.53|977
1609833600000|2021-01-05 08:00:00|23.38|22.58|23.59|22.79|23.6|22.8|23.38|22.58|1132
1609837200000|2021-01-05 09:00:00|23.6|22.8|23.75|22.95|23.95|23.15|23.6|22.8|1357
1609840800000|2021-01-05 10:00:00|23.76|22.96|23.85|23.05|23.97|23.17|23.64|22.84|1369
1609844400000|2021-01-05 11:00:00|23.86|23.06|24.23|23.43|24.65|23.85|23.84|23.04|1804
1609848000000|2021-01-05 12:00:00|24.24|23.44|23.95|23.15|24.33|23.53|23.86|23.06|1759
1609851600000|2021-01-05 13:00:00|23.96|23.16|23.53|22.73|24.26|23.46|23.44|22.64|1577
1609855200000|2021-01-05 14:00:00|23.54|22.74|23.42|22.62|23.6|22.8|22.23|21.43|3762
1609858800000|2021-01-05 15:00:00|23.41|22.61|23.13|22.33|23.5|22.7|22.92|22.12|1975
1609862400000|2021-01-05 16:00:00|23.12|22.32|23.03|22.23|23.38|22.58|22.78|21.98|2036
1609866000000|2021-01-05 17:00:00|23.04|22.24|23.28|22.48|23.32|22.52|22.98|22.18|1732
1609869600000|2021-01-05 18:00:00|23.29|22.49|22.96|22.16|23.36|22.56|22.85|22.05|1946
1609873200000|2021-01-05 19:00:00|22.95|22.15|22.95|22.15|23.09|22.29|22.61|21.81|2382
1609876800000|2021-01-05 20:00:00|22.94|22.14|22.93|22.13|23.12|22.32|22.78|21.98|2232
1609880400000|2021-01-05 21:00:00|22.94|22.14|22.75|21.95|23.12|22.32|22.68|21.88|2174
1609884000000|2021-01-05 22:00:00|22.76|21.96|23.1|22.3|23.17|22.37|22.75|21.95|2154
1609887600000|2021-01-05 23:00:00|23.11|22.31|23|22.2|23.13|22.33|22.89|22.09|2018
1609891200000|2021-01-06 00:00:00|23.01|22.21|23.32|22.52|23.87|23.07|22.59|21.79|2643
1609894800000|2021-01-06 01:00:00|23.33|22.53|22.99|22.19|23.44|22.64|22.91|22.11|1876
1609898400000|2021-01-06 02:00:00|22.98|22.18|22.97|22.17|23.1|22.3|22.9|22.1|1569
1609902000000|2021-01-06 03:00:00|22.98|22.18|22.93|22.13|23.08|22.28|22.7|21.9|1603
1609905600000|2021-01-06 04:00:00|22.92|22.12|23.18|22.38|23.34|22.54|22.89|22.09|2593
1609909200000|2021-01-06 05:00:00|23.17|22.37|22.96|22.16|23.22|22.42|22.89|22.09|2591
1609912800000|2021-01-06 06:00:00|22.95|22.15|23.05|22.25|23.07|22.27|22.89|22.09|2203
1609916400000|2021-01-06 07:00:00|23.06|22.26|23.09|22.29|23.4|22.6|22.99|22.19|2475
1609920000000|2021-01-06 08:00:00|23.1|22.3|23.05|22.25|23.32|22.52|22.92|22.12|2336
1609923600000|2021-01-06 09:00:00|23.06|22.26|23|22.2|23.1|22.3|22.9|22.1|1754
1609927200000|2021-01-06 10:00:00|23.01|22.21|23.18|22.38|23.19|22.39|22.96|22.16|1478
1609930800000|2021-01-06 11:00:00|23.17|22.37|23.19|22.39|23.76|22.96|23.16|22.36|2565
1609934400000|2021-01-06 12:00:00|23.18|22.38|23.81|23.01|23.9|23.1|23.12|22.32|2739
1609938000000|2021-01-06 13:00:00|23.82|23.02|23.6|22.8|23.85|23.05|23.37|22.57|2736
1609941600000|2021-01-06 14:00:00|23.61|22.81|25.38|24.58|27.81|27.01|23.48|22.68|4384
1609945200000|2021-01-06 15:00:00|25.39|24.59|25.1|24.3|26.07|25.27|24.78|23.98|4400
1609948800000|2021-01-06 16:00:00|25.11|24.31|24.5|23.7|25.58|24.78|24.28|23.48|3517
1609952400000|2021-01-06 17:00:00|24.51|23.71|24.98|24.18|25.03|24.23|24.45|23.65|2718
1609956000000|2021-01-06 18:00:00|25|24.2|25.31|24.51|25.75|24.95|25|24.2|3002
1609959600000|2021-01-06 19:00:00|25.32|24.52|25.2|24.4|26.15|25.35|25.12|24.32|3540
1609963200000|2021-01-06 20:00:00|25.21|24.41|25.06|24.26|25.44|24.64|24.07|23.27|4287
1609966800000|2021-01-06 21:00:00|25.07|24.27|25.15|24.35|25.43|24.63|24.9|24.1|3271
1609970400000|2021-01-06 22:00:00|25.16|24.36|25.48|24.68|25.95|25.15|25.06|24.26|2376
1609974000000|2021-01-06 23:00:00|25.47|24.67|25.31|24.51|25.61|24.81|25.23|24.43|2221
1609977600000|2021-01-07 00:00:00|25.32|24.52|25.47|24.67|25.91|25.11|24.97|24.17|3025
1609981200000|2021-01-07 01:00:00|25.48|24.68|26.47|25.67|26.82|26.02|25.45|24.65|3910
1609984800000|2021-01-07 02:00:00|26.45|25.65|26.55|25.75|26.75|25.95|25.76|24.96|3427
1609988400000|2021-01-07 03:00:00|26.56|25.76|28.15|27.35|28.25|27.45|26.34|25.54|3508
1609992000000|2021-01-07 04:00:00|28.18|27.38|29.55|28.75|32.23|31.43|28.04|27.24|7432
1609995600000|2021-01-07 05:00:00|29.56|28.76|28.95|28.15|30.48|29.68|28.41|27.61|5400
1609999200000|2021-01-07 06:00:00|28.94|28.14|29.89|29.09|30.13|29.33|28.84|28.04|5401
1610002800000|2021-01-07 07:00:00|29.91|29.11|29.25|28.45|31.23|30.43|29.13|28.33|5439
1610006400000|2021-01-07 08:00:00|29.26|28.46|29.79|28.99|30.13|29.33|28.18|27.38|4633
1610010000000|2021-01-07 09:00:00|29.8|29|30.85|30.05|30.88|30.08|29.65|28.85|3700
1610013600000|2021-01-07 10:00:00|30.86|30.06|32.77|31.97|33.21|32.41|30.1|29.3|4835
1610017200000|2021-01-07 11:00:00|32.76|31.96|36.24|35.44|36.46|35.66|31.51|30.71|7084
1610020800000|2021-01-07 12:00:00|36.28|35.48|34.09|33.29|36.48|35.68|33.75|32.95|6281
1610024400000|2021-01-07 13:00:00|34.08|33.28|33.33|32.53|34.91|34.11|32.88|32.08|4920
1610028000000|2021-01-07 14:00:00|33.31|32.51|34.58|33.78|34.61|33.81|33.31|32.51|4682
1610031600000|2021-01-07 15:00:00|34.59|33.79|34.04|33.24|34.62|33.82|33.54|32.74|4285
1610035200000|2021-01-07 16:00:00|34.03|33.23|35.69|34.89|37.34|36.54|34.03|33.23|6845
1610038800000|2021-01-07 17:00:00|35.68|34.88|35.25|34.45|36.58|35.78|34.6|33.8|4565
1610042400000|2021-01-07 18:00:00|35.26|34.46|32.47|31.67|35.81|35.01|29.34|28.54|7327
1610046000000|2021-01-07 19:00:00|32.46|31.66|33.07|32.27|33.91|33.11|30.91|30.11|6621
1610049600000|2021-01-07 20:00:00|33.08|32.28|33.52|32.72|33.58|32.78|32.2|31.4|5361
1610053200000|2021-01-07 21:00:00|33.53|32.73|33.7|32.9|34.92|34.12|32.84|32.04|5053
1610056800000|2021-01-07 22:00:00|33.71|32.91|33.75|32.95|34.34|33.54|33.14|32.34|3254
1610060400000|2021-01-07 23:00:00|33.74|32.94|32.76|31.96|33.79|32.99|31.42|30.62|5807
1610064000000|2021-01-08 00:00:00|32.75|31.95|32.56|31.76|34.99|34.19|32.51|31.71|5827
1610067600000|2021-01-08 01:00:00|32.55|31.75|32.78|31.98|33.14|32.34|31.79|30.99|5833
1610071200000|2021-01-08 02:00:00|32.77|31.97|29.94|29.14|32.78|31.98|28.92|28.12|6724
1610074800000|2021-01-08 03:00:00|29.95|29.15|30.74|29.94|31.2|30.4|29.84|29.04|5572
1610078400000|2021-01-08 04:00:00|30.75|29.95|31.52|30.72|31.91|31.11|30.47|29.67|4352
1610082000000|2021-01-08 05:00:00|31.53|30.73|30.91|30.11|31.65|30.85|30.72|29.92|4612
1610085600000|2021-01-08 06:00:00|30.9|30.1|31.09|30.29|31.52|30.72|30.03|29.23|5105
1610089200000|2021-01-08 07:00:00|31.1|30.3|32.53|31.73|32.92|32.12|30.78|29.98|4168
1610092800000|2021-01-08 08:00:00|32.54|31.74|32.9|32.1|33.44|32.64|31.97|31.17|4784
1610096400000|2021-01-08 09:00:00|32.91|32.11|33.5|32.7|33.69|32.89|32.19|31.39|4438
1610100000000|2021-01-08 10:00:00|33.49|32.69|34.45|33.65|34.89|34.09|33.21|32.41|4614
1610103600000|2021-01-08 11:00:00|34.46|33.66|33.3|32.5|34.74|33.94|32.85|32.05|4755
1610107200000|2021-01-08 12:00:00|33.29|32.49|32.33|31.53|33.55|32.75|31.82|31.02|4917
1610110800000|2021-01-08 13:00:00|32.32|31.52|32.64|31.84|33.06|32.26|31.37|30.57|4275
1610114400000|2021-01-08 14:00:00|32.63|31.83|32.46|31.66|33.01|32.21|32.07|31.27|3639
1610118000000|2021-01-08 15:00:00|32.45|31.65|31.68|30.88|32.63|31.83|30.72|29.92|4756
1610121600000|2021-01-08 16:00:00|31.69|30.89|31.99|31.19|32.53|31.73|31.32|30.52|3980
1610125200000|2021-01-08 17:00:00|31.98|31.18|31.68|30.88|32.24|31.44|31.46|30.66|2849
1610128800000|2021-01-08 18:00:00|31.69|30.89|31.23|30.43|31.83|31.03|30.84|30.04|3655
1610132400000|2021-01-08 19:00:00|31.24|30.44|31.42|30.62|31.81|31.01|31.23|30.43|2569
1610136000000|2021-01-08 20:00:00|31.43|30.63|30.48|29.68|31.46|30.66|30.41|29.61|3929
1610139600000|2021-01-08 21:00:00|30.47|29.67|30.99|30.19|31.02|30.22|30.16|29.36|2600
1610179200000|2021-01-09 08:00:00|32.1|31.3|32.28|31.48|32.47|31.67|31.78|30.98|2253
1610182800000|2021-01-09 09:00:00|32.29|31.49|32.19|31.39|32.59|31.79|32.12|31.32|2239
1610186400000|2021-01-09 10:00:00|32.2|31.4|32.49|31.69|32.74|31.94|31.98|31.18|2096
1610190000000|2021-01-09 11:00:00|32.5|31.7|32.69|31.89|33.57|32.77|32.44|31.64|2789
1610193600000|2021-01-09 12:00:00|32.7|31.9|32.81|32.01|32.87|32.07|32.29|31.49|2060
1610197200000|2021-01-09 13:00:00|32.82|32.02|33.1|32.3|33.31|32.51|32.77|31.97|2423
1610200800000|2021-01-09 14:00:00|33.11|32.31|32.83|32.03|33.36|32.56|32.74|31.94|1848
1610204400000|2021-01-09 15:00:00|32.82|32.02|32.65|31.85|32.97|32.17|32.2|31.4|2267
1610208000000|2021-01-09 16:00:00|32.64|31.84|32.05|31.25|32.87|32.07|31.9|31.1|3375
1610211600000|2021-01-09 17:00:00|32.06|31.26|32.59|31.79|32.62|31.82|32.05|31.25|2188
1610215200000|2021-01-09 18:00:00|32.6|31.8|32.81|32.01|32.95|32.15|32.48|31.68|1707
1610218800000|2021-01-09 19:00:00|32.83|32.03|33.17|32.37|33.33|32.53|32.69|31.89|2105
1610222400000|2021-01-09 20:00:00|33.18|32.38|33.35|32.55|33.43|32.63|32.66|31.86|2689
1610226000000|2021-01-09 21:00:00|33.36|32.56|33.95|33.15|34.38|33.58|33.23|32.43|2976
1610229600000|2021-01-09 22:00:00|33.94|33.14|33.27|32.47|33.96|33.16|32.99|32.19|2847
1610233200000|2021-01-09 23:00:00|33.26|32.46|32.89|32.09|33.43|32.63|32.82|32.02|3331
1610236800000|2021-01-10 00:00:00|32.88|32.08|33.55|32.75|33.82|33.02|32.88|32.08|3357
1610240400000|2021-01-10 01:00:00|33.56|32.76|33.72|32.92|34.06|33.26|33.42|32.62|2519
1610244000000|2021-01-10 02:00:00|33.71|32.91|34.24|33.44|34.41|33.61|33.48|32.68|2186
1610247600000|2021-01-10 03:00:00|34.23|33.43|33.66|32.86|34.3|33.5|33.58|32.78|3260
1610251200000|2021-01-10 04:00:00|33.67|32.87|33.71|32.91|33.92|33.12|33.54|32.74|3170
1610254800000|2021-01-10 05:00:00|33.72|32.92|36.34|35.54|37.19|36.39|33.65|32.85|4532
1610258400000|2021-01-10 06:00:00|36.35|35.55|35.77|34.97|36.74|35.94|35.62|34.82|4309
1610262000000|2021-01-10 07:00:00|35.76|34.96|35.77|34.97|35.82|35.02|35.13|34.33|3779
1610265600000|2021-01-10 08:00:00|35.78|34.98|35.58|34.78|36.03|35.23|35.15|34.35|2593
1610269200000|2021-01-10 09:00:00|35.57|34.77|35.35|34.55|36.28|35.48|35.33|34.53|3124
1610272800000|2021-01-10 10:00:00|35.36|34.56|34.1|33.3|35.36|34.56|33.08|32.28|5316
1610276400000|2021-01-10 11:00:00|34.11|33.31|32.59|31.79|34.11|33.31|32.09|31.29|5606
1610280000000|2021-01-10 12:00:00|32.58|31.78|33.56|32.76|33.78|32.98|32.07|31.27|4830
1610283600000|2021-01-10 13:00:00|33.55|32.75|33.67|32.87|34.15|33.35|33.34|32.54|3791
1610287200000|2021-01-10 14:00:00|33.68|32.88|32.83|32.03|33.68|32.88|32.7|31.9|3510
1610290800000|2021-01-10 15:00:00|32.82|32.02|33.12|32.32|33.41|32.61|32.43|31.63|3062
1610294400000|2021-01-10 16:00:00|33.13|32.33|32.78|31.98|33.44|32.64|32.53|31.73|3223
1610298000000|2021-01-10 17:00:00|32.77|31.97|32.46|31.66|32.93|32.13|31.39|30.59|4555
1610301600000|2021-01-10 18:00:00|32.47|31.67|32.11|31.31|32.71|31.91|31.84|31.04|3699
1610305200000|2021-01-10 19:00:00|32.1|31.3|31.56|30.76|32.44|31.64|31.39|30.59|2383
1610308800000|2021-01-10 20:00:00|31.55|30.75|31.91|30.71|31.93|31.06|29.06|28.26|6198
1610312400000|2021-01-10 21:00:00|31.92|30.72|32.12|30.92|32.47|31.27|31.7|30.5|4267
1610316000000|2021-01-10 22:00:00|32.11|30.91|31.79|30.99|32.55|31.35|31.72|30.74|2143
1610319600000|2021-01-10 23:00:00|31.8|31|31.91|31.11|32.09|31.29|31.66|30.86|2878
1610323200000|2021-01-11 00:00:00|31.92|31.12|30.65|29.85|32.02|31.22|30.42|29.62|4070
1610326800000|2021-01-11 01:00:00|30.66|29.86|30.8|30|31.16|30.36|30.4|29.6|3076
1610330400000|2021-01-11 02:00:00|30.79|29.99|30.22|29.42|30.92|30.12|30.17|29.37|3962
1610334000000|2021-01-11 03:00:00|30.21|29.41|27.91|27.11|30.49|29.69|25.68|24.88|5777
1610337600000|2021-01-11 04:00:00|27.9|27.1|28.26|27.46|28.62|27.82|27.04|26.24|3731
1610341200000|2021-01-11 05:00:00|28.27|27.47|28.24|27.44|28.89|28.09|28|27.2|3211
1610344800000|2021-01-11 06:00:00|28.25|27.45|27.29|26.49|28.25|27.45|26.73|25.93|4401
1610348400000|2021-01-11 07:00:00|27.32|26.52|28.4|27.6|28.75|27.95|26.99|26.19|3318
1610352000000|2021-01-11 08:00:00|28.36|27.56|29.26|28.46|29.77|28.97|28.08|27.28|2668
1610355600000|2021-01-11 09:00:00|29.29|28.49|29.63|28.83|29.64|28.84|28.57|27.77|1946
1610359200000|2021-01-11 10:00:00|29.64|28.84|29.43|28.63|30.39|29.59|29.42|28.62|2575
1610362800000|2021-01-11 11:00:00|29.42|28.62|28.75|27.95|29.57|28.77|28.7|27.9|3397
1610366400000|2021-01-11 12:00:00|28.76|27.96|28.74|27.94|29.28|28.48|28.09|27.29|3325
1610370000000|2021-01-11 13:00:00|28.75|27.95|28.14|27.34|28.9|28.1|28.11|27.31|3224
1610373600000|2021-01-11 14:00:00|28.15|27.35|28|27.2|28.38|27.58|26.54|25.74|3450
1610377200000|2021-01-11 15:00:00|28.01|27.21|27.1|26.3|28.21|27.41|27.02|26.22|2328
1610380800000|2021-01-11 16:00:00|27.11|26.31|28.14|27.34|28.34|27.54|26.33|25.53|3417
1610384400000|2021-01-11 17:00:00|28.14|27.34|28.19|27.39|28.53|27.73|27.21|26.41|3477
1610388000000|2021-01-11 18:00:00|28.18|27.38|27.97|27.17|28.46|27.66|27.83|27.03|2281
1610391600000|2021-01-11 19:00:00|27.96|27.16|27.98|27.18|28.23|27.43|27.37|26.57|2885
1610395200000|2021-01-11 20:00:00|27.95|27.15|28.15|27.35|28.19|27.39|27.47|26.67|2253
1610398800000|2021-01-11 21:00:00|28.14|27.34|28.72|27.92|28.88|28.08|27.91|27.11|2445
1610402400000|2021-01-11 22:00:00|28.73|27.93|28.93|28.13|29.32|28.52|28.48|27.68|1900
1610406000000|2021-01-11 23:00:00|28.94|28.14|29.17|28.37|29.31|28.51|28.85|28.05|2987
1610409600000|2021-01-12 00:00:00|29.18|28.38|29.04|28.24|29.31|28.51|28.42|27.62|3487
1610413200000|2021-01-12 01:00:00|29.03|28.23|28.71|27.91|29.41|28.61|28.58|27.78|2527
1610416800000|2021-01-12 02:00:00|28.72|27.92|28.92|28.12|29.03|28.23|28.54|27.74|2331
1610420400000|2021-01-12 03:00:00|28.93|28.13|30.74|29.94|30.92|30.12|28.8|28|2779
1610424000000|2021-01-12 04:00:00|30.75|29.95|30.42|29.62|31.36|30.56|30.04|29.24|3611
1610427600000|2021-01-12 05:00:00|30.41|29.61|30.82|30.02|30.98|30.18|30.27|29.47|2533
1610431200000|2021-01-12 06:00:00|30.83|30.03|31.12|30.32|31.35|30.55|30.69|29.89|2592
1610434800000|2021-01-12 07:00:00|31.11|30.31|30.86|30.06|31.2|30.4|30.42|29.62|2283
1610438400000|2021-01-12 08:00:00|30.85|30.05|30.35|29.55|30.97|30.17|30.16|29.36|2803
1610442000000|2021-01-12 09:00:00|30.36|29.56|30.27|29.47|30.5|29.7|30.06|29.26|2227
1610445600000|2021-01-12 10:00:00|30.26|29.46|29.42|28.62|30.5|29.7|29.16|28.36|3590
1610449200000|2021-01-12 11:00:00|29.43|28.63|29.75|28.95|29.93|29.13|29.42|28.62|2377
1610452800000|2021-01-12 12:00:00|29.76|28.96|29.83|29.03|30.34|29.54|29.67|28.87|2225
1610456400000|2021-01-12 13:00:00|29.84|29.04|28.66|27.86|30.07|29.27|28.61|27.81|3298
1610460000000|2021-01-12 14:00:00|28.65|27.85|28.73|27.93|29.22|28.42|28.17|27.37|3923
1610463600000|2021-01-12 15:00:00|28.74|27.94|28.96|28.16|29.19|28.39|28.74|27.94|2488
1610467200000|2021-01-12 16:00:00|28.97|28.17|30.18|29.38|30.32|29.52|28.96|28.16|3131
1610470800000|2021-01-12 17:00:00|30.19|29.39|30.28|29.48|30.71|29.91|29.92|29.12|2767
1610474400000|2021-01-12 18:00:00|30.27|29.47|30.21|29.41|30.43|29.63|29.97|29.17|2218
1610478000000|2021-01-12 19:00:00|30.22|29.42|29.65|28.85|30.22|29.42|29.26|28.46|2836
1610481600000|2021-01-12 20:00:00|29.64|28.84|29.83|29.03|29.9|29.1|29.42|28.62|2819
1610485200000|2021-01-12 21:00:00|29.82|29.02|30.26|29.46|30.28|29.48|29.42|28.62|2135
1610488800000|2021-01-12 22:00:00|30.25|29.45|29.4|28.6|30.37|29.57|29.21|28.41|2720
1610492400000|2021-01-12 23:00:00|29.39|28.59|29.65|28.85|29.69|28.89|29.06|28.26|2946
1610496000000|2021-01-13 00:00:00|29.64|28.84|28.93|28.13|30.06|29.26|28.89|28.09|3751
1610499600000|2021-01-13 01:00:00|28.92|28.12|29.68|28.88|29.71|28.91|28.92|28.12|2998
1610503200000|2021-01-13 02:00:00|29.67|28.87|29.57|28.77|29.89|29.09|29.22|28.42|2718
1610506800000|2021-01-13 03:00:00|29.56|28.76|29.72|28.92|30.07|29.27|29.54|28.74|2531
1610510400000|2021-01-13 04:00:00|29.71|28.91|29.51|28.71|29.75|28.95|29.41|28.61|2249
1610514000000|2021-01-13 05:00:00|29.49|28.69|29.6|28.8|29.62|28.82|29.2|28.4|2190
1610517600000|2021-01-13 06:00:00|29.61|28.81|29.72|28.92|30.24|29.44|29.61|28.81|2127
1610521200000|2021-01-13 07:00:00|29.73|28.93|30.19|29.39|30.33|29.53|29.68|28.88|2395
1610524800000|2021-01-13 08:00:00|30.2|29.4|29.97|29.17|30.24|29.44|29.84|29.04|2103
1610528400000|2021-01-13 09:00:00|29.98|29.18|30.05|29.25|30.22|29.42|29.86|29.06|1729
1610532000000|2021-01-13 10:00:00|30.04|29.24|30.31|29.51|30.67|29.87|30.04|29.24|2384
1610535600000|2021-01-13 11:00:00|30.32|29.52|30.28|29.48|30.91|30.11|30.18|29.38|2352
1610539200000|2021-01-13 12:00:00|30.29|29.49|30.17|29.37|30.35|29.55|30.01|29.21|1927
1610542800000|2021-01-13 13:00:00|30.18|29.38|30.36|29.56|30.43|29.63|30.03|29.23|1795
1610546400000|2021-01-13 14:00:00|30.37|29.57|30.08|29.28|30.67|29.87|30.05|29.25|1785
1610550000000|2021-01-13 15:00:00|30.07|29.27|30.36|29.56|30.46|29.66|30.07|29.27|1825
1610553600000|2021-01-13 16:00:00|30.37|29.57|30.51|29.71|30.74|29.94|30.17|29.37|1987
1610557200000|2021-01-13 17:00:00|30.5|29.7|30.42|29.62|30.64|29.84|30.4|29.6|1479
1610560800000|2021-01-13 18:00:00|30.43|29.63|30.71|29.91|30.98|30.18|30.41|29.61|1433
1610564400000|2021-01-13 19:00:00|30.72|29.92|30.7|29.9|30.86|30.06|30.69|29.89|1166
1610568000000|2021-01-13 20:00:00|30.69|29.89|30.78|29.98|30.82|30.02|30.47|29.67|1628
1610571600000|2021-01-13 21:00:00|30.79|29.99|31.17|30.37|31.17|30.37|30.41|29.61|1490
1610575200000|2021-01-13 22:00:00|31.18|30.38|30.95|30.15|31.37|30.57|30.75|29.95|1422
1610578800000|2021-01-13 23:00:00|30.96|30.16|30.97|30.17|31.18|30.38|30.84|30.04|1538
1610582400000|2021-01-14 00:00:00|30.98|30.18|30.64|29.84|31.29|30.49|30.63|29.83|2345
1610586000000|2021-01-14 01:00:00|30.65|29.85|29.63|28.83|30.66|29.86|29.35|28.55|3044
1610589600000|2021-01-14 02:00:00|29.64|28.84|29.27|28.47|29.75|28.95|28.74|27.94|2047
1610593200000|2021-01-14 03:00:00|29.28|28.48|29.46|28.66|29.72|28.92|29.2|28.4|2109
1610596800000|2021-01-14 04:00:00|29.44|28.64|30|29.2|30.17|29.37|29.34|28.54|2116
1610600400000|2021-01-14 05:00:00|29.99|29.19|29.88|29.08|30.05|29.25|29.83|29.03|1468
1610604000000|2021-01-14 06:00:00|29.89|29.09|30.01|29.21|30.2|29.4|29.88|29.08|1285
1610607600000|2021-01-14 07:00:00|30|29.2|30.21|29.41|30.35|29.55|29.91|29.11|1746
1610611200000|2021-01-14 08:00:00|30.2|29.4|29.9|29.1|30.33|29.53|29.9|29.1|1418
1610614800000|2021-01-14 09:00:00|29.89|29.09|29.73|28.93|29.94|29.14|29.71|28.91|1204
1610618400000|2021-01-14 10:00:00|29.74|28.94|29.99|29.19|30.06|29.26|29.69|28.89|1209
1610622000000|2021-01-14 11:00:00|30|29.2|29.94|29.14|30.13|29.33|29.73|28.93|1108
1610625600000|2021-01-14 12:00:00|29.93|29.13|29.87|29.07|29.96|29.16|29.48|28.68|1284
1610629200000|2021-01-14 13:00:00|29.86|29.06|30.05|29.25|30.05|29.25|29.8|29|1085
1610632800000|2021-01-14 14:00:00|30.06|29.26|30.25|29.45|30.41|29.61|29.98|29.18|1640
1610636400000|2021-01-14 15:00:00|30.24|29.44|30.09|29.29|30.26|29.46|30.01|29.21|1320
1610640000000|2021-01-14 16:00:00|30.1|29.3|30.34|29.54|30.87|30.07|30.01|29.21|1894
1610643600000|2021-01-14 17:00:00|30.35|29.55|30.01|29.21|30.57|29.77|30|29.2|1608
1610647200000|2021-01-14 18:00:00|30.02|29.22|30.06|29.26|30.14|29.34|29.96|29.16|1079
1610650800000|2021-01-14 19:00:00|30.07|29.27|30.07|29.27|30.21|29.41|30.01|29.21|874
1610654400000|2021-01-14 20:00:00|30.06|29.26|29.79|28.99|30.19|29.39|29.78|28.98|824
1610658000000|2021-01-14 21:00:00|29.8|29|29.67|28.87|29.85|29.05|29.43|28.63|1863
1610661600000|2021-01-14 22:00:00|29.68|28.88|29.86|29.06|29.9|29.1|29.64|28.84|914
1610665200000|2021-01-14 23:00:00|29.85|29.05|30.02|29.22|30.04|29.24|29.79|28.99|1005
1610668800000|2021-01-15 00:00:00|30.03|29.23|30.11|29.31|30.2|29.4|29.93|29.13|1520
1610672400000|2021-01-15 01:00:00|30.1|29.3|30.24|29.44|30.69|29.89|30.04|29.24|1807
1610676000000|2021-01-15 02:00:00|30.23|29.43|30.29|29.49|30.34|29.54|30.01|29.21|1652
1610679600000|2021-01-15 03:00:00|30.28|29.48|29.99|29.19|30.29|29.49|29.83|29.03|1590
1610683200000|2021-01-15 04:00:00|30|29.2|29.65|28.85|30.05|29.25|29.64|28.84|1368
1610686800000|2021-01-15 05:00:00|29.66|28.86|29.39|28.59|29.88|29.08|29.3|28.5|1224
1610690400000|2021-01-15 06:00:00|29.38|28.58|29.52|28.72|29.55|28.75|29.32|28.52|1315
1610694000000|2021-01-15 07:00:00|29.51|28.71|29.72|28.92|29.73|28.93|29.35|28.55|1218
1610697600000|2021-01-15 08:00:00|29.71|28.91|29.51|28.71|29.75|28.95|29.4|28.6|1216
1610701200000|2021-01-15 09:00:00|29.5|28.7|29.62|28.82|29.76|28.96|29.42|28.62|1182
1610704800000|2021-01-15 10:00:00|29.61|28.81|29.65|28.85|29.81|29.01|29.61|28.81|1099
1610708400000|2021-01-15 11:00:00|29.64|28.84|29.51|28.71|29.69|28.89|29.44|28.64|1222
1610712000000|2021-01-15 12:00:00|28.98|28.18|29.27|28.47|29.28|28.48|28.95|28.15|557
1610715600000|2021-01-15 13:00:00|29.26|28.46|29.25|28.45|29.28|28.48|28.9|28.1|1769
1610719200000|2021-01-15 14:00:00|29.24|28.44|28.61|27.81|29.32|28.52|28.51|27.71|1956
1610722800000|2021-01-15 15:00:00|28.6|27.8|27.76|26.96|28.62|27.82|27.6|26.8|2937
1610726400000|2021-01-15 16:00:00|27.77|26.97|28.19|27.39|28.38|27.58|26.58|25.78|3525
1610730000000|2021-01-15 17:00:00|28.2|27.4|28.13|27.33|28.4|27.6|27.86|27.06|2392
1610733600000|2021-01-15 18:00:00|28.12|27.32|27.91|27.11|28.36|27.56|27.68|26.88|2174
1610737200000|2021-01-15 19:00:00|27.92|27.12|27.83|27.03|28.24|27.44|27.77|26.97|1637
1610740800000|2021-01-15 20:00:00|27.84|27.04|28.12|27.32|28.19|27.39|27.59|26.79|2282
1610744400000|2021-01-15 21:00:00|28.11|27.31|28.44|27.64|28.52|27.72|28.1|27.3|1081
1610841600000|2021-01-17 00:00:00|28.13|27.33|28.54|27.74|28.63|27.83|28.1|27.3|1097
1610845200000|2021-01-17 01:00:00|28.53|27.73|28.92|28.12|28.93|28.13|28.38|27.58|1420
1610848800000|2021-01-17 02:00:00|28.93|28.13|28.67|27.87|28.94|28.14|28.62|27.82|1273
1610852400000|2021-01-17 03:00:00|28.68|27.88|28.58|27.78|28.73|27.93|28.51|27.71|1322
1610856000000|2021-01-17 04:00:00|28.57|27.77|28.34|27.54|28.7|27.9|28.33|27.53|1296
1610859600000|2021-01-17 05:00:00|28.33|27.53|28.16|27.36|28.44|27.64|28.12|27.32|1426
1610863200000|2021-01-17 06:00:00|28.17|27.37|28.13|27.33|28.32|27.52|27.96|27.16|1408
1610866800000|2021-01-17 07:00:00|28.12|27.32|27.74|26.94|28.27|27.47|27.61|26.81|1731
1610870400000|2021-01-17 08:00:00|27.75|26.95|27.71|26.91|27.8|27|27.45|26.65|2091
1610874000000|2021-01-17 09:00:00|27.72|26.92|27.43|26.63|27.93|27.13|27.4|26.6|1693
1610877600000|2021-01-17 10:00:00|27.42|26.62|27.74|26.94|27.86|27.06|27.27|26.47|1838
1610881200000|2021-01-17 11:00:00|27.73|26.93|27.92|27.12|27.93|27.13|27.69|26.89|1246
1610884800000|2021-01-17 12:00:00|27.91|27.11|27.91|27.11|27.91|27.11|27.91|27.11|1
1736866800000|2025-01-14 15:00:00|258.77|257.37|258.65|257.25|258.81|257.41|257.84|256.44|1137
1736870400000|2025-01-14 16:00:00|258.62|257.22|257.13|255.73|258.62|257.22|256.01|254.61|1455
1736935200000|2025-01-15 10:00:00|282.51|281.11|282.38|280.98|282.56|281.16|281.39|279.99|236
1736938800000|2025-01-15 11:00:00|282.41|281.01|276.78|275.38|282.6|281.2|271.88|270.48|3397
1736942400000|2025-01-15 12:00:00|276.8|275.4|277.22|275.82|278.01|276.61|273.32|271.92|2946
1736946000000|2025-01-15 13:00:00|277.2|275.8|286.97|285.57|289.21|287.81|277.16|275.76|7686
1736949600000|2025-01-15 14:00:00|286.96|285.56|287.33|285.93|288.41|287.01|283.51|282.11|9987
1736953200000|2025-01-15 15:00:00|287.34|285.94|297.78|296.38|303.29|301.89|285.71|284.31|9218
1736956800000|2025-01-15 16:00:00|297.79|296.39|290.62|289.22|301.2|299.8|289.71|288.31|5473
1736960400000|2025-01-15 17:00:00|290.66|289.26|290.45|289.05|293.3|291.9|288.04|286.64|3640
1736964000000|2025-01-15 18:00:00|290.44|289.04|295.62|294.22|295.76|294.36|290.27|288.87|2770
1736967600000|2025-01-15 19:00:00|295.6|294.2|295.29|293.89|297.59|296.19|293.8|292.4|3883
1736971200000|2025-01-15 20:00:00|295.25|293.85|297.84|296.44|298.27|296.87|294.32|292.92|3446
1736974800000|2025-01-15 21:00:00|297.86|296.46|305.57|304.17|306.05|304.65|297.62|296.22|3264
1736978400000|2025-01-15 22:00:00|305.56|304.16|308.9|307.5|310.49|309.09|302.95|301.55|8983
1736982000000|2025-01-15 23:00:00|308.97|307.57|314.97|313.57|320.7|319.3|308.49|307.09|7317
1736985600000|2025-01-16 00:00:00|314.99|313.59|300.91|299.51|315.68|314.28|293.05|291.65|8229
1736989200000|2025-01-16 01:00:00|300.94|299.54|308.15|306.75|309.19|307.79|300.85|299.45|6371
1736992800000|2025-01-16 02:00:00|308.13|306.73|304.66|303.26|309.26|307.86|303.45|302.05|5861
1736996400000|2025-01-16 03:00:00|304.65|303.25|304.61|303.21|306.26|304.86|299.12|297.72|5042
1737000000000|2025-01-16 04:00:00|304.62|303.22|308.16|306.76|308.85|307.45|304.55|303.15|3375
1737003600000|2025-01-16 05:00:00|308.14|306.74|306.06|304.66|308.26|306.86|305.65|304.25|2599
1737007200000|2025-01-16 06:00:00|306.05|304.65|312.63|311.23|312.63|311.23|305.3|303.9|4170
1737010800000|2025-01-16 07:00:00|312.62|311.22|309.75|308.35|315.5|314.1|309.58|308.18|4658
1737014400000|2025-01-16 08:00:00|309.74|308.34|308.38|306.98|311.9|310.5|305.19|303.79|4770
1737018000000|2025-01-16 09:00:00|308.37|306.97|307.97|306.57|309.19|307.79|303.5|302.1|4108
1737021600000|2025-01-16 10:00:00|307.98|306.58|311.73|310.33|311.75|310.35|307.63|306.23|3517
1737025200000|2025-01-16 11:00:00|311.74|310.34|320.54|319.14|321.16|319.76|309.46|308.06|8510
1737028800000|2025-01-16 12:00:00|320.08|318.68|327.95|326.55|328.95|327.55|316.97|315.57|6022
1737032400000|2025-01-16 13:00:00|334.53|333.13|330.21|328.81|339.35|337.95|326.86|325.46|9666
1737036000000|2025-01-16 14:00:00|330.23|328.83|322.48|321.08|337.07|335.67|319.16|317.76|9905
1737039600000|2025-01-16 15:00:00|326.56|325.16|331.44|330.04|333.7|332.3|326.28|324.88|8681
1737043200000|2025-01-16 16:00:00|331.45|330.05|338.78|337.38|340.7|339.3|331.16|329.76|11807
1737046800000|2025-01-16 17:00:00|338.79|337.39|335.88|334.48|339.2|337.8|332.88|331.48|10817
1737050400000|2025-01-16 18:00:00|335.87|334.47|335.67|334.27|337.67|336.27|332.88|331.48|10091
1737054000000|2025-01-16 19:00:00|335.69|334.29|335.61|334.21|339.63|338.23|333.07|331.67|9800
1737057600000|2025-01-16 20:00:00|335.64|334.24|329.89|328.49|335.71|334.31|326.39|324.99|10488
1737061200000|2025-01-16 21:00:00|329.88|328.48|329.88|328.48|331.37|329.97|327.52|326.12|7178
1737064800000|2025-01-16 22:00:00|329.86|328.46|323.25|321.85|330.5|329.1|320.96|319.56|7236
1737068400000|2025-01-16 23:00:00|323.24|321.84|324.9|323.5|326.41|325.01|317.25|315.85|10273
1737072000000|2025-01-17 00:00:00|325.1|323.7|328.18|326.78|329.94|328.54|325.1|323.7|9808
1737075600000|2025-01-17 01:00:00|328.2|326.8|328.75|327.35|330.01|328.61|326.44|325.04|9222
1737079200000|2025-01-17 02:00:00|328.76|327.36|335.18|333.78|335.58|334.18|328.59|327.19|10007
1737082800000|2025-01-17 03:00:00|335.17|333.77|331.38|329.98|335.46|334.06|330.23|328.83|9234
1737086400000|2025-01-17 04:00:00|331.48|330.08|331.49|330.09|332.47|331.07|329.07|327.67|8384
1737090000000|2025-01-17 05:00:00|331.48|330.08|333.1|331.7|335.92|334.52|331.48|330.08|8814
1737093600000|2025-01-17 06:00:00|333.09|331.69|334.8|333.4|335|333.6|331.56|330.16|8353
1737097200000|2025-01-17 07:00:00|334.79|333.39|330.97|329.57|335.14|333.74|330.3|328.9|8290
1737100800000|2025-01-17 08:00:00|331|329.6|327.23|325.83|332.63|331.23|323.98|322.58|9776
1737104400000|2025-01-17 09:00:00|327.22|325.82|328.29|326.89|328.88|327.48|323.54|322.14|8870
1737108000000|2025-01-17 10:00:00|328.3|326.9|330.02|328.62|330.8|329.4|328.08|326.68|8657
1737111600000|2025-01-17 11:00:00|330.01|328.61|330.59|329.19|333.49|332.09|329.42|328.02|8251
1737115200000|2025-01-17 12:00:00|330.6|329.2|324.62|323.22|330.6|329.2|324.27|322.87|9468
1737118800000|2025-01-17 13:00:00|324.64|323.24|324.65|323.25|326.75|325.35|324.2|322.8|6700
1737122400000|2025-01-17 14:00:00|324.66|323.26|326.04|324.64|327.58|326.18|322.91|321.51|9710
1737126000000|2025-01-17 15:00:00|326.02|324.62|320.7|319.3|327.14|325.74|318.38|316.98|11024
1737129600000|2025-01-17 16:00:00|320.69|319.29|324.98|323.58|326.74|325.34|320.61|319.21|10608
1737133200000|2025-01-17 17:00:00|325.01|323.61|319.54|318.14|326.25|324.85|318.34|316.94|10902
1737136800000|2025-01-17 18:00:00|319.52|318.12|321.16|319.76|322.2|320.8|318.53|317.13|10073
1737140400000|2025-01-17 19:00:00|321.17|319.77|324.26|322.86|325.58|324.18|321.13|319.73|9883
1737144000000|2025-01-17 20:00:00|324.33|322.93|326.44|325.04|329.47|328.07|323.49|322.09|7798
1737147600000|2025-01-17 21:00:00|328.7|327.3|329.18|327.78|330.36|328.96|327.1|325.7|5837
1737187200000|2025-01-18 08:00:00|312.28|310.88|314.07|312.67|314.49|313.09|307.15|305.75|9681
1737190800000|2025-01-18 09:00:00|314.08|312.68|313.27|311.87|315.02|313.62|310.41|309.01|8103
1737194400000|2025-01-18 10:00:00|313.28|311.88|311.04|309.64|314.14|312.74|306.66|305.26|9303
1737198000000|2025-01-18 11:00:00|311.05|309.65|317.89|316.49|319.01|317.61|310.63|309.23|8562
1737201600000|2025-01-18 12:00:00|317.9|316.5|317.45|316.05|318.9|317.5|316.03|314.63|8024
1737205200000|2025-01-18 13:00:00|317.46|316.06|324.63|323.23|325.34|323.94|316.63|315.23|8402
1737208800000|2025-01-18 14:00:00|324.7|323.3|320.58|319.18|324.77|323.37|320.19|318.79|7719
1737212400000|2025-01-18 15:00:00|320.59|319.19|318.15|316.75|322.62|321.22|317.96|316.56|7622
1737216000000|2025-01-18 16:00:00|318.28|316.88|315|313.6|319.19|317.79|313.96|312.56|10095
1737219600000|2025-01-18 17:00:00|314.99|313.59|316.23|314.83|319.48|318.08|314.93|313.53|9217
1737223200000|2025-01-18 18:00:00|316.22|314.82|318.75|317.35|321.33|319.93|315.6|314.2|8299
1737226800000|2025-01-18 19:00:00|318.73|317.33|321.84|320.44|322.32|320.92|317.85|316.45|8448
1737230400000|2025-01-18 20:00:00|321.82|320.42|321.23|319.83|322.24|320.84|317.81|316.41|8239
1737234000000|2025-01-18 21:00:00|321.24|319.84|320.5|319.1|323.66|322.26|320.36|318.96|8161
1737237600000|2025-01-18 22:00:00|320.49|319.09|322.61|321.21|323.87|322.47|320.21|318.81|6962
1737241200000|2025-01-18 23:00:00|322.63|321.23|327.5|326.1|329.49|328.09|321.32|319.92|9600
1737244800000|2025-01-19 00:00:00|327.49|326.09|327.47|326.07|327.99|326.59|323|321.6|9744
1737248400000|2025-01-19 01:00:00|327.46|326.06|328.54|327.14|329.77|328.37|324.98|323.58|10072
1737252000000|2025-01-19 02:00:00|328.52|327.12|326.1|324.7|329.32|327.92|325.65|324.25|8827
1737255600000|2025-01-19 03:00:00|326.14|324.74|325.65|324.25|327.01|325.61|323.93|322.53|7612
1737259200000|2025-01-19 04:00:00|325.63|324.23|319|317.6|325.81|324.41|319|317.6|9925
1737262800000|2025-01-19 05:00:00|318.93|317.53|320.95|319.55|321.36|319.96|317.7|316.3|7997
1737266400000|2025-01-19 06:00:00|320.96|319.56|320.8|319.4|322.76|321.36|320.45|319.05|7258
1737270000000|2025-01-19 07:00:00|320.81|319.41|318.67|317.27|321.34|319.94|317.69|316.29|7896
1737273600000|2025-01-19 08:00:00|318.68|317.28|313.34|311.94|318.68|317.28|311.75|310.35|10228
1737277200000|2025-01-19 09:00:00|313.23|311.83|314.23|312.83|314.79|313.39|305.78|304.38|9123
1737280800000|2025-01-19 10:00:00|314.19|312.79|312.16|310.76|314.27|312.87|310.94|309.54|10054
1737284400000|2025-01-19 11:00:00|312.17|310.77|305.96|304.56|312.57|311.17|304.12|302.72|10262
1737288000000|2025-01-19 12:00:00|305.83|304.43|311.44|310.04|311.65|310.25|305.82|304.42|10109
1737291600000|2025-01-19 13:00:00|311.47|310.07|313.89|312.49|314.04|312.64|310.25|308.85|9800
1737295200000|2025-01-19 14:00:00|313.91|312.51|314.58|313.18|315.97|314.57|312.09|310.69|9508
1737298800000|2025-01-19 15:00:00|314.61|313.21|315.39|313.99|316.46|315.06|312.1|310.7|9764
1737302400000|2025-01-19 16:00:00|315.32|313.92|315.24|313.84|318.37|316.97|313.53|312.13|9343
1737306000000|2025-01-19 17:00:00|315.22|313.82|316.48|315.08|317.2|315.8|313.34|311.94|8947
1737309600000|2025-01-19 18:00:00|316.46|315.06|317.49|316.09|317.75|316.35|315.04|313.64|7835
1737313200000|2025-01-19 19:00:00|317.45|316.05|322.94|321.54|323.1|321.7|316.51|315.11|7522
1737316800000|2025-01-19 20:00:00|322.93|321.53|319.48|317.18|324.13|322.73|318.89|316.59|8631
1737320400000|2025-01-19 21:00:00|319.41|317.11|307.61|305.31|319.69|317.39|307.47|305.17|9658
1737324000000|2025-01-19 22:00:00|307.54|305.24|305.82|303.94|314.26|312.47|292.2|290.32|11845
1737327600000|2025-01-19 23:00:00|305.83|303.95|296.53|294.65|305.83|303.95|284.08|282.2|13072
1737331200000|2025-01-20 00:00:00|296.55|294.67|293.74|291.86|302.37|300.49|291.85|289.97|13162
1737334800000|2025-01-20 01:00:00|293.84|291.96|299.28|297.4|304.24|302.36|293.62|291.74|12734
1737338400000|2025-01-20 02:00:00|299.3|297.42|309.4|307.52|312.71|310.83|298.95|297.07|12047
1737342000000|2025-01-20 03:00:00|309.42|307.54|312.03|310.15|314.1|312.22|307.75|305.87|11098
1737345600000|2025-01-20 04:00:00|311.98|310.1|310.94|309.06|315.38|313.5|308.23|306.35|9623
1737349200000|2025-01-20 05:00:00|310.97|309.09|311.45|309.57|313.54|311.66|308.56|306.68|9928
1737352800000|2025-01-20 06:00:00|311.42|309.54|318|316.12|322.95|321.07|309.57|307.69|9462
1737356400000|2025-01-20 07:00:00|317.99|316.11|320.85|318.97|325.94|324.06|317.69|315.81|11965
1737360000000|2025-01-20 08:00:00|320.9|319.02|327.26|325.38|330.5|328.62|320.37|318.49|8909
1737363600000|2025-01-20 09:00:00|327.4|325.52|326.23|324.35|329.98|328.1|323.76|321.88|9696
1737367200000|2025-01-20 10:00:00|326.24|324.36|332.72|330.84|335.21|333.33|324.94|323.06|9635
1737370800000|2025-01-20 11:00:00|332.71|330.83|333.22|331.34|333.85|331.97|328.64|326.76|8956
1737374400000|2025-01-20 12:00:00|333.25|331.37|325.56|323.68|336.12|334.24|321.72|319.84|11908
1737378000000|2025-01-20 13:00:00|325.55|323.67|329.99|328.11|331.31|329.43|324.78|322.9|10880
1737381600000|2025-01-20 14:00:00|330|328.12|335.88|334|336.21|334.33|327.07|325.19|10202
1737385200000|2025-01-20 15:00:00|335.86|333.98|327.99|326.11|337.66|335.78|326.91|325.03|12538
1737388800000|2025-01-20 16:00:00|328.01|326.13|331.81|329.93|333.02|331.14|323.52|321.64|11665
1737392400000|2025-01-20 17:00:00|331.99|330.11|314.36|312.48|332.31|330.43|301.47|299.59|13169
1737396000000|2025-01-20 18:00:00|314.37|312.49|319.77|317.89|320.81|318.93|312.94|311.06|12412
1737399600000|2025-01-20 19:00:00|319.76|317.88|316.13|314.25|320.31|318.43|314.61|312.73|11881
1737403200000|2025-01-20 20:00:00|316.11|314.23|316.36|314.48|317.32|315.44|310.11|308.23|11438
1737406800000|2025-01-20 21:00:00|316.26|314.38|308.32|306.44|318.74|316.86|307.23|305.35|10683
1737410400000|2025-01-20 22:00:00|308.18|306.3|315.28|313.4|316.67|314.79|303.99|302.11|9307
1737414000000|2025-01-20 23:00:00|315.17|313.29|311.18|309.3|316.08|314.2|309.42|307.54|10054
1737417600000|2025-01-21 00:00:00|311.21|309.33|313.98|312.1|316.77|314.89|308.43|306.55|12075
1737421200000|2025-01-21 01:00:00|314.02|312.14|309.99|308.11|319.99|318.11|309.33|307.45|12005
1737424800000|2025-01-21 02:00:00|309.98|308.1|313.17|311.29|314.32|312.44|307.13|305.25|11604
1737428400000|2025-01-21 03:00:00|313.13|311.25|310.94|309.06|314.85|312.97|309.66|307.78|10639
1737432000000|2025-01-21 04:00:00|310.95|309.07|309.32|307.44|311.23|309.35|305.12|303.24|10275
1737435600000|2025-01-21 05:00:00|309.44|307.56|304.41|302.53|311.12|309.24|303.22|301.34|9797
1737439200000|2025-01-21 06:00:00|304.42|302.54|305.84|303.96|309.1|307.22|302.14|300.26|9257
1737442800000|2025-01-21 07:00:00|305.83|303.95|307.56|305.68|310.26|308.38|304.38|302.5|9505
1737446400000|2025-01-21 08:00:00|307.71|305.83|308.49|306.61|310.24|308.36|305.22|303.34|10547
1737450000000|2025-01-21 09:00:00|308.5|306.62|310.32|308.44|312.18|310.3|306.94|305.06|10946
1737453600000|2025-01-21 10:00:00|310.31|308.43|311.57|309.69|312.43|310.55|308.84|306.96|9952
1737457200000|2025-01-21 11:00:00|311.54|309.66|311.87|309.99|313.02|311.14|309.04|307.16|10968
1737460800000|2025-01-21 12:00:00|311.78|309.9|313.77|311.89|316.23|314.35|311.12|309.24|10864
1737464400000|2025-01-21 13:00:00|313.87|311.99|314.43|312.55|315.87|313.99|312.26|310.38|10490
1737468000000|2025-01-21 14:00:00|314.46|312.58|311.09|309.21|315.79|313.91|310.29|308.41|11133
1737471600000|2025-01-21 15:00:00|311.18|309.3|312.89|311.01|314.22|312.34|308.65|306.77|10764
1737475200000|2025-01-21 16:00:00|312.88|311|318.36|316.48|319.74|317.86|312.6|310.72|10997
1737478800000|2025-01-21 17:00:00|318.33|316.45|323.42|321.54|323.93|322.05|317.69|315.81|9533
1737482400000|2025-01-21 18:00:00|323.38|321.5|321.91|320.03|324.97|323.09|320.9|319.02|9442
1737486000000|2025-01-21 19:00:00|321.93|320.05|321.03|319.15|321.99|320.11|318.57|316.69|8795
1737489600000|2025-01-21 20:00:00|321.05|319.17|320.7|318.82|321.28|319.4|318.73|316.85|8182
1737493200000|2025-01-21 21:00:00|320.69|318.81|319.34|317.46|320.93|319.05|318.15|316.27|8232
1737496800000|2025-01-21 22:00:00|319.32|317.44|317.97|316.09|319.73|317.85|317.27|315.39|4017
1737500400000|2025-01-21 23:00:00|318.04|316.16|318.35|316.47|318.4|316.52|315.25|313.37|9355
1737504000000|2025-01-22 00:00:00|318.34|316.46|320.53|318.65|320.89|319.01|317.51|315.63|9137
1737507600000|2025-01-22 01:00:00|320.56|318.68|320.24|318.36|321.67|319.79|319.13|317.25|7342
1737511200000|2025-01-22 02:00:00|320.23|318.35|319.98|318.1|320.62|318.74|318.33|316.45|6476
1737514800000|2025-01-22 03:00:00|319.97|318.09|318.66|316.78|320.06|318.18|317.76|315.88|5507
1737518400000|2025-01-22 04:00:00|318.67|316.79|317.38|315.5|319.03|317.15|316.11|314.23|6407
1737522000000|2025-01-22 05:00:00|317.37|315.49|317.01|315.13|318.92|317.04|316.97|315.09|5129
1737525600000|2025-01-22 06:00:00|317.02|315.14|317.63|315.75|319.88|318|316.6|314.72|5756
1737529200000|2025-01-22 07:00:00|317.62|315.74|318.04|316.16|318.71|316.83|316.19|314.31|6237
1737532800000|2025-01-22 08:00:00|318.05|316.17|317.98|316.1|318.27|316.39|315.14|313.26|6383
1737536400000|2025-01-22 09:00:00|318|316.12|317.87|315.99|318.43|316.55|316.89|315.01|6137
1737540000000|2025-01-22 10:00:00|317.89|316.01|317.48|315.6|317.92|316.04|315.86|313.98|6201
1737543600000|2025-01-22 11:00:00|317.45|315.57|324.19|322.31|324.27|322.39|317.09|315.21|6620
1737547200000|2025-01-22 12:00:00|324.22|322.34|323.57|321.69|326.87|324.99|323.45|321.57|7424
1737550800000|2025-01-22 13:00:00|323.56|321.68|318.85|316.97|323.72|321.84|317.62|315.74|7774
1737554400000|2025-01-22 14:00:00|318.84|316.96|318.55|316.67|320.92|319.04|316.67|314.79|8008
1737558000000|2025-01-22 15:00:00|318.53|316.65|317.21|315.33|320.45|318.57|316.32|314.44|7288
1737561600000|2025-01-22 16:00:00|317.22|315.34|317.56|315.68|317.93|316.05|315.13|313.25|7024
1737565200000|2025-01-22 17:00:00|317.57|315.69|319.79|317.91|320.26|318.38|317.16|315.28|6531
1737568800000|2025-01-22 18:00:00|319.8|317.92|315.17|313.29|320.29|318.41|314.24|312.36|6318
1737572400000|2025-01-22 19:00:00|315.18|313.3|323.26|321.38|327.33|325.45|315.16|313.28|9251
1737576000000|2025-01-22 20:00:00|323.31|321.43|322.78|320.9|329.42|327.54|321.98|320.1|9730
1737579600000|2025-01-22 21:00:00|322.8|320.92|317.95|316.07|323.43|321.55|317.59|315.71|8397
1737583200000|2025-01-22 22:00:00|317.97|316.09|317.46|315.58|320.43|318.55|316.4|314.52|5502
1737586800000|2025-01-22 23:00:00|317.49|315.61|318.82|316.94|318.86|316.98|316.15|314.27|7370
1737590400000|2025-01-23 00:00:00|318.8|316.92|317.22|315.34|319.12|317.24|317.02|315.14|8134
1737594000000|2025-01-23 01:00:00|317.33|315.45|316.05|314.17|318.29|316.41|315.31|313.43|7476
1737597600000|2025-01-23 02:00:00|316.02|314.14|315.52|313.64|316.42|314.54|312.43|310.55|7808
1737601200000|2025-01-23 03:00:00|315.54|313.66|315.99|314.11|317.72|315.84|314.76|312.88|6389
1737604800000|2025-01-23 04:00:00|316|314.12|312.16|310.28|316.32|314.44|311.46|309.58|7666
1737608400000|2025-01-23 05:00:00|312.15|310.27|314.75|312.87|315.09|313.21|312.15|310.27|7007
1737612000000|2025-01-23 06:00:00|314.76|312.88|313.2|311.32|315.51|313.63|312.83|310.95|6686
1737615600000|2025-01-23 07:00:00|313.17|311.29|313.83|311.95|314.08|312.2|310.9|309.02|6449
1737619200000|2025-01-23 08:00:00|313.86|311.98|311.08|309.2|314.09|312.21|310.28|308.4|6407
1737622800000|2025-01-23 09:00:00|311.09|309.21|310.09|308.21|312.54|310.66|309.19|307.31|8402
1737626400000|2025-01-23 10:00:00|310.14|308.26|309.69|307.81|311.47|309.59|308.73|306.85|7342
1737630000000|2025-01-23 11:00:00|309.7|307.82|309.4|307.52|310.22|308.34|307.19|305.31|7366
1737633600000|2025-01-23 12:00:00|309.42|307.54|306.18|304.3|309.45|307.57|306|304.12|8493
1737637200000|2025-01-23 13:00:00|306.21|304.33|309.34|307.46|310.97|309.09|304.6|302.72|7841
1737640800000|2025-01-23 14:00:00|309.39|307.51|316.29|314.41|317.41|315.53|308.55|306.67|9235
1737644400000|2025-01-23 15:00:00|316.31|314.43|314.39|312.51|316.97|315.09|310.44|308.56|10481
1737648000000|2025-01-23 16:00:00|314.44|312.56|313.38|311.5|319.32|317.44|312.92|311.04|8879
1737651600000|2025-01-23 17:00:00|313.4|311.52|313.6|311.72|314.17|312.29|310.33|308.45|7541
1737655200000|2025-01-23 18:00:00|313.61|311.73|310.4|308.52|313.91|312.03|310.29|308.41|5797
1737658800000|2025-01-23 19:00:00|310.43|308.55|308.99|307.11|310.67|308.79|307.07|305.19|4824
1737662400000|2025-01-23 20:00:00|308.96|307.08|310.91|309.03|318.28|316.4|308.34|306.46|10063
1737666000000|2025-01-23 21:00:00|310.88|309|308.93|307.05|311.38|309.5|306.85|304.97|8478
1737669600000|2025-01-23 22:00:00|308.94|307.06|313.05|311.17|313.65|311.77|308.27|306.39|5996
1737673200000|2025-01-23 23:00:00|313.04|311.16|312.9|311.02|315.46|313.58|312.51|310.63|7014
1737676800000|2025-01-24 00:00:00|312.91|311.03|308.92|307.04|313.19|311.31|308.71|306.83|6167
1737680400000|2025-01-24 01:00:00|308.91|307.03|308.43|306.55|311.25|309.37|307.68|305.8|6488
1737684000000|2025-01-24 02:00:00|308.44|306.56|306.48|304.6|309.18|307.3|306.47|304.59|6293
1737687600000|2025-01-24 03:00:00|306.51|304.63|313.12|311.24|314.22|312.34|306.44|304.56|8540
1737691200000|2025-01-24 04:00:00|313.13|311.25|317.02|315.14|317.19|315.31|312.23|310.35|7124
1737694800000|2025-01-24 05:00:00|316.99|315.11|318.09|316.21|318.25|316.37|315.43|313.55|7235
1737698400000|2025-01-24 06:00:00|318.15|316.27|315.94|314.06|318.44|316.56|315.86|313.98|6435
1737702000000|2025-01-24 07:00:00|315.95|314.07|317.47|315.59|317.83|315.95|315.43|313.55|4790
1737705600000|2025-01-24 08:00:00|317.46|315.58|318.94|317.06|319.03|317.15|317.1|315.22|5099
1737709200000|2025-01-24 09:00:00|318.88|317|319.11|317.23|320.34|318.46|318.17|316.29|6237
1737712800000|2025-01-24 10:00:00|319.08|317.2|320.44|318.56|320.94|319.06|317.79|315.91|5519
1737716400000|2025-01-24 11:00:00|320.45|318.57|320.72|318.84|321.03|319.15|319.28|317.4|5196
1737720000000|2025-01-24 12:00:00|320.73|318.85|320.21|318.33|321.31|319.43|318.63|316.75|6007
1737723600000|2025-01-24 13:00:00|320.23|318.35|318.94|317.06|320.34|318.46|318.06|316.18|5687
1737727200000|2025-01-24 14:00:00|318.96|317.08|319.13|317.25|320.23|318.35|317.67|315.79|7400
1737730800000|2025-01-24 15:00:00|319.15|317.27|317.53|315.65|319.73|317.85|314.64|312.76|8235
1737734400000|2025-01-24 16:00:00|317.54|315.66|316.16|314.28|317.99|316.11|315.84|313.96|6566
1737738000000|2025-01-24 17:00:00|316.13|314.25|316.13|314.25|317.38|315.5|314.42|312.54|5995
1737741600000|2025-01-24 18:00:00|316.06|314.18|315.8|313.92|317.44|315.56|315.57|313.69|7055
1737745200000|2025-01-24 19:00:00|315.82|313.94|315.19|313.31|316.51|314.63|314.36|312.48|6468
1737748800000|2025-01-24 20:00:00|315.21|313.33|311.43|309.55|315.36|313.48|311.12|309.24|7556
1737752400000|2025-01-24 21:00:00|311.49|309.61|311.88|310|313.74|311.86|311.17|309.29|5437
1737792000000|2025-01-25 08:00:00|311.72|309.84|311.1|309.22|311.99|310.11|310.39|308.51|5963
1737795600000|2025-01-25 09:00:00|311.11|309.23|310.81|308.93|311.57|309.69|310.46|308.58|5289
1737799200000|2025-01-25 10:00:00|310.82|308.94|310.94|309.06|311.13|309.25|308.71|306.83|5339
1737802800000|2025-01-25 11:00:00|310.95|309.07|312.35|310.47|312.55|310.67|310.7|308.82|4600
1737806400000|2025-01-25 12:00:00|312.37|310.49|313|311.12|313.02|311.14|311.57|309.69|4966
1737810000000|2025-01-25 13:00:00|312.99|311.11|312.37|310.49|313.62|311.74|312.01|310.13|5002
1737813600000|2025-01-25 14:00:00|312.34|310.46|312.15|310.27|312.9|311.02|311.26|309.38|4044
1737817200000|2025-01-25 15:00:00|312.14|310.26|315.08|313.2|315.25|313.37|312.09|310.21|3402
1737820800000|2025-01-25 16:00:00|315.11|313.23|313.69|311.81|315.34|313.46|312.82|310.94|1794
1737824400000|2025-01-25 17:00:00|313.7|311.82|312.83|310.95|313.81|311.93|312.08|310.2|1314
1737828000000|2025-01-25 18:00:00|312.84|310.96|313.39|311.51|313.63|311.75|312.14|310.26|4113
1737831600000|2025-01-25 19:00:00|313.38|311.5|313.45|311.57|314.28|312.4|312.83|310.95|4510
1737835200000|2025-01-25 20:00:00|313.46|311.58|312.95|311.07|314.11|312.23|312.91|311.03|3924
1737838800000|2025-01-25 21:00:00|312.94|311.06|314.53|312.65|314.77|312.89|312.8|310.92|3896
1737842400000|2025-01-25 22:00:00|314.54|312.66|313.24|311.36|315.06|313.18|313.12|311.24|3597
1737846000000|2025-01-25 23:00:00|313.23|311.35|311.73|309.85|313.74|311.86|311.58|309.7|4967
1737849600000|2025-01-26 00:00:00|311.71|309.83|312.99|311.11|313.49|311.61|311.41|309.53|4877
1737853200000|2025-01-26 01:00:00|312.98|311.1|313.85|311.97|313.86|311.98|312.6|310.72|4784
1737856800000|2025-01-26 02:00:00|313.83|311.95|312.74|310.86|313.83|311.95|311.96|310.08|4429
1737860400000|2025-01-26 03:00:00|312.75|310.87|314.37|312.49|315.19|313.31|312.72|310.84|4048
1737864000000|2025-01-26 04:00:00|314.36|312.48|314.17|312.29|315.27|313.39|314.1|312.22|3231
1737867600000|2025-01-26 05:00:00|314.18|312.3|313.91|312.03|314.38|312.5|313.23|311.35|2629
1737871200000|2025-01-26 06:00:00|313.92|312.04|314.11|312.23|314.42|312.54|313.63|311.75|3105
1737874800000|2025-01-26 07:00:00|314.12|312.24|315.09|313.21|315.14|313.26|314.09|312.21|2908
1737878400000|2025-01-26 08:00:00|315.08|313.2|314.37|312.49|315.24|313.36|313.96|312.08|3930
1737882000000|2025-01-26 09:00:00|314.38|312.5|312.42|310.54|314.44|312.56|311.97|310.09|4325
1737885600000|2025-01-26 10:00:00|312.43|310.55|313.34|311.46|313.34|311.46|312.14|310.26|3476
1737889200000|2025-01-26 11:00:00|313.38|311.5|313.92|312.04|314.41|312.53|313.17|311.29|3207
1737892800000|2025-01-26 12:00:00|313.94|312.06|313.47|311.59|313.96|312.08|312.45|310.57|3886
1737896400000|2025-01-26 13:00:00|313.48|311.6|312.89|311.01|313.54|311.66|312.55|310.67|4272
1737900000000|2025-01-26 14:00:00|312.91|311.03|312.58|310.7|312.94|311.06|312.16|310.28|3939
1737903600000|2025-01-26 15:00:00|312.6|310.72|312.47|310.59|313.1|311.22|312.32|310.44|3355
1737907200000|2025-01-26 16:00:00|312.46|310.58|312.72|310.84|313.12|311.24|311.65|309.77|4169
1737910800000|2025-01-26 17:00:00|312.71|310.83|312.91|311.03|313.21|311.33|312.01|310.13|4386
1737914400000|2025-01-26 18:00:00|312.9|311.02|314.08|312.2|314.1|312.22|312.48|310.6|4072
1737918000000|2025-01-26 19:00:00|314.09|312.21|314|312.12|314.7|312.82|313.53|311.65|2936
1737921600000|2025-01-26 20:00:00|314.04|312.16|313.98|311.2|314.52|312.23|313.42|310.9|3898
1737925200000|2025-01-26 21:00:00|313.97|311.19|311.23|308.45|314.04|311.26|311.22|308.44|2918
1737928800000|2025-01-26 22:00:00|311.21|308.43|309.09|307.21|311.24|308.98|308.19|306.31|3854
1737932400000|2025-01-26 23:00:00|309.08|307.2|303.18|301.3|309.08|307.2|302.14|300.26|9139
1737936000000|2025-01-27 00:00:00|303.17|301.29|299.83|297.95|304.84|302.96|298.35|296.47|10122
1737939600000|2025-01-27 01:00:00|299.75|297.87|298.94|297.06|302.27|300.39|296.7|294.82|9823
1737943200000|2025-01-27 02:00:00|298.97|297.09|298.66|296.78|299.62|297.74|295.34|293.46|9602
1737946800000|2025-01-27 03:00:00|298.65|296.77|301.41|299.53|302.84|300.96|298.01|296.13|8452
1737950400000|2025-01-27 04:00:00|301.35|299.47|297.12|295.24|301.35|299.47|296.57|294.69|8147
1737954000000|2025-01-27 05:00:00|297.05|295.17|294.49|292.61|297.57|295.69|291.28|289.4|8246
1737957600000|2025-01-27 06:00:00|294.45|292.57|286.4|284.52|295.71|293.83|284.62|282.74|9444
1737961200000|2025-01-27 07:00:00|286.36|284.48|281.88|280|288.19|286.31|266.9|265.02|11038
1737964800000|2025-01-27 08:00:00|281.92|280.04|280.03|278.15|282.16|280.28|272.65|270.77|9669
1737968400000|2025-01-27 09:00:00|280|278.12|283.71|281.83|284.1|282.22|278.47|276.59|9893
1737972000000|2025-01-27 10:00:00|283.64|281.76|277.01|275.13|283.69|281.81|275.85|273.97|9919
1737975600000|2025-01-27 11:00:00|277.06|275.18|279.8|277.92|283.23|281.35|276.95|275.07|9901
1737979200000|2025-01-27 12:00:00|279.89|278.01|288.74|286.86|289.05|287.17|277.95|276.07|10145
1737982800000|2025-01-27 13:00:00|288.72|286.84|287.83|285.95|293.17|291.29|287.01|285.13|10124
1737986400000|2025-01-27 14:00:00|287.81|285.93|296.29|294.41|297.48|295.6|286.71|284.83|9890
1737990000000|2025-01-27 15:00:00|296.28|294.4|296.63|294.75|300.36|298.48|294.75|292.87|10039
1737993600000|2025-01-27 16:00:00|296.66|294.78|293.44|291.56|303.71|301.83|292.33|290.45|9235
1737997200000|2025-01-27 17:00:00|293.42|291.54|292.19|290.31|295.46|293.58|289.93|288.05|9285
1738000800000|2025-01-27 18:00:00|292.21|290.33|290.05|288.17|294.43|292.55|288.7|286.82|8785
1738004400000|2025-01-27 19:00:00|290|288.12|292.54|290.66|293.74|291.86|289.99|288.11|7803
1738008000000|2025-01-27 20:00:00|292.53|290.65|301.17|299.29|301.58|299.7|292.46|290.58|8304
1738011600000|2025-01-27 21:00:00|301.12|299.24|302.26|300.38|306.94|305.06|300.39|298.51|8021
1738015200000|2025-01-27 22:00:00|302.28|300.4|304.62|302.74|305.31|303.43|301.28|299.4|6250
1738018800000|2025-01-27 23:00:00|304.63|302.75|306.41|304.53|306.73|304.85|303.08|301.2|4594
1738022400000|2025-01-28 00:00:00|306.45|304.57|304.79|302.91|310.29|308.41|304.33|302.45|4735
1738026000000|2025-01-28 01:00:00|304.8|302.92|302.94|301.06|305.11|303.23|301.63|299.75|4594
1738029600000|2025-01-28 02:00:00|302.93|301.05|307.04|305.16|307.14|305.26|302.91|301.03|4123
1738033200000|2025-01-28 03:00:00|307.03|305.15|309.76|307.88|310.44|308.56|305.26|303.38|5090
1738036800000|2025-01-28 04:00:00|309.78|307.9|312.94|311.06|315.79|313.91|309.47|307.59|5557
1738040400000|2025-01-28 05:00:00|312.95|311.07|311.33|309.45|313.57|311.69|310.69|308.81|5166
1738044000000|2025-01-28 06:00:00|311.34|309.46|311.25|309.37|312.87|310.99|310.46|308.58|4249
1738047600000|2025-01-28 07:00:00|311.2|309.32|311.51|309.63|313.15|311.27|310.16|308.28|5153
1738051200000|2025-01-28 08:00:00|311.49|309.61|311.35|309.47|312.58|310.7|310.27|308.39|5098
1738054800000|2025-01-28 09:00:00|311.38|309.5|311.09|309.21|312.08|310.2|308.18|306.3|4502
1738058400000|2025-01-28 10:00:00|311.13|309.25|312.62|310.74|314.75|312.87|311.05|309.17|4678
1738062000000|2025-01-28 11:00:00|312.63|310.75|314.65|312.77|315.32|313.44|311.99|310.11|4841
1738065600000|2025-01-28 12:00:00|314.66|312.78|318.03|316.15|320.58|318.7|313.79|311.91|7682
1738069200000|2025-01-28 13:00:00|318.01|316.13|315.76|313.88|319.4|317.52|315.2|313.32|6965
1738072800000|2025-01-28 14:00:00|315.77|313.89|316.8|314.92|318.42|316.54|312.52|310.64|8858
1738076400000|2025-01-28 15:00:00|316.81|314.93|319.5|317.62|322.33|320.45|316.81|314.93|9202
1738080000000|2025-01-28 16:00:00|319.51|317.63|318.62|316.74|320.77|318.89|316.75|314.87|8622
1738083600000|2025-01-28 17:00:00|318.63|316.75|316.32|314.44|319.67|317.79|315.56|313.68|7637
1738087200000|2025-01-28 18:00:00|316.35|314.47|314.65|312.77|318.79|316.91|314.01|312.13|8034
1738090800000|2025-01-28 19:00:00|314.64|312.76|314.69|312.81|315.73|313.85|313.17|311.29|7094
1738094400000|2025-01-28 20:00:00|314.68|312.8|308.6|306.72|314.97|313.09|308.27|306.39|7006
1738098000000|2025-01-28 21:00:00|308.56|306.68|302.54|300.66|311.32|309.44|302.47|300.59|8144
1738101600000|2025-01-28 22:00:00|302.53|300.65|308.46|306.58|308.86|306.98|302.27|300.39|7232
1738105200000|2025-01-28 23:00:00|308.45|306.57|306.71|304.83|309.33|307.45|304.63|302.75|7718
1738108800000|2025-01-29 00:00:00|306.69|304.81|308.41|306.53|310.38|308.5|306.37|304.49|7381
1738112400000|2025-01-29 01:00:00|308.4|306.52|307.65|305.77|309.77|307.89|306.98|305.1|6693
1738116000000|2025-01-29 02:00:00|307.74|305.86|307.47|305.59|310.49|308.61|306.86|304.98|6646
1738119600000|2025-01-29 03:00:00|307.43|305.55|309.32|307.44|310.12|308.24|307.28|305.4|6459
1738123200000|2025-01-29 04:00:00|309.38|307.5|310.3|308.42|310.43|308.55|308.21|306.33|5533
1738126800000|2025-01-29 05:00:00|310.23|308.35|312.91|311.03|312.98|311.1|309.61|307.73|5436
1738130400000|2025-01-29 06:00:00|312.89|311.01|312.67|310.79|313.26|311.38|311.87|309.99|6139
1738134000000|2025-01-29 07:00:00|312.68|310.8|311.55|309.67|312.68|310.8|310.62|308.74|5528
1738137600000|2025-01-29 08:00:00|311.47|309.59|311.15|309.27|313.71|311.83|310.63|308.75|6965
1738141200000|2025-01-29 09:00:00|311.11|309.23|309.08|307.2|311.44|309.56|308.05|306.17|5709
1738144800000|2025-01-29 10:00:00|308.98|307.1|309.95|308.07|310.77|308.89|308.24|306.36|4925
1738148400000|2025-01-29 11:00:00|309.86|307.98|309.48|307.6|310.71|308.83|309|307.12|5814
1738152000000|2025-01-29 12:00:00|309.62|307.74|307.23|305.35|310.75|308.87|307.22|305.34|6657
1738155600000|2025-01-29 13:00:00|307.34|305.46|306.72|304.84|307.55|305.67|303.54|301.66|7876
1738159200000|2025-01-29 14:00:00|306.7|304.82|307.03|305.15|308.48|306.6|305.54|303.66|7311
1738162800000|2025-01-29 15:00:00|307.01|305.13|307.43|305.55|308.83|306.95|306.3|304.42|7039
1738166400000|2025-01-29 16:00:00|307.46|305.58|304.97|303.09|307.46|305.58|303.82|301.94|6372
1738170000000|2025-01-29 17:00:00|304.95|303.07|305.08|303.2|307.81|305.93|304.86|302.98|6169
1738173600000|2025-01-29 18:00:00|305.09|303.21|307.43|305.55|307.59|305.71|302.73|300.85|7041
1738177200000|2025-01-29 19:00:00|307.44|305.56|308.22|306.34|313.47|311.59|297.72|295.84|11128
1738180800000|2025-01-29 20:00:00|308.19|306.31|310.7|308.82|314.57|312.69|304.68|302.8|9927
1738184400000|2025-01-29 21:00:00|310.69|308.81|310.05|308.17|312.3|310.42|308.54|306.66|7981
1738188000000|2025-01-29 22:00:00|310.06|308.18|308.89|307.01|311.13|309.25|308.51|306.63|3798
1738191600000|2025-01-29 23:00:00|308.88|307|307.78|305.9|310.97|309.09|307.56|305.68|5810
1738195200000|2025-01-30 00:00:00|307.79|305.91|309.03|307.15|309.71|307.83|305.82|303.94|5737
1738198800000|2025-01-30 01:00:00|308.97|307.09|311.08|309.2|312.7|310.82|308.58|306.7|6405
1738202400000|2025-01-30 02:00:00|311.06|309.18|311.84|309.96|312.03|310.15|310.17|308.29|5489
1738206000000|2025-01-30 03:00:00|311.86|309.98|313.18|311.3|313.31|311.43|311.17|309.29|5313
1738209600000|2025-01-30 04:00:00|313.17|311.29|313.73|311.85|314.12|312.24|312.56|310.68|4108
1738213200000|2025-01-30 05:00:00|313.71|311.83|312.59|310.71|313.73|311.85|311.63|309.75|4009
1738216800000|2025-01-30 06:00:00|312.62|310.74|313.06|311.18|313.52|311.64|312.54|310.66|3769
1738220400000|2025-01-30 07:00:00|313.03|311.15|311.8|309.92|313.45|311.57|310.76|308.88|3739
1738224000000|2025-01-30 08:00:00|311.83|309.95|310.94|309.06|312.49|310.61|310.73|308.85|4244
1738227600000|2025-01-30 09:00:00|310.92|309.04|311.94|310.06|312.51|310.63|310.63|308.75|4430
1738231200000|2025-01-30 10:00:00|311.91|310.03|311.3|309.42|312.48|310.6|310.78|308.9|3280
1738234800000|2025-01-30 11:00:00|311.28|309.4|311.14|309.26|311.75|309.87|310.66|308.78|4208
1738238400000|2025-01-30 12:00:00|311.13|309.25|310.12|308.24|311.14|309.26|309.22|307.34|4032
1738242000000|2025-01-30 13:00:00|310.13|308.25|310.77|308.89|311.42|309.54|309.31|307.43|5325
1738245600000|2025-01-30 14:00:00|310.76|308.88|312.96|311.08|313.71|311.83|310.16|308.28|5966
1738249200000|2025-01-30 15:00:00|312.95|311.07|313.06|311.18|316.4|314.52|312.63|310.75|6923
1738252800000|2025-01-30 16:00:00|313.07|311.19|313.28|311.4|314.54|312.66|312.74|310.86|5190
1738256400000|2025-01-30 17:00:00|313.3|311.42|312.45|310.57|313.34|311.46|311.77|309.89|4660
1738260000000|2025-01-30 18:00:00|312.46|310.58|313.31|311.43|314.03|312.15|311.05|309.17|6129
1738263600000|2025-01-30 19:00:00|313.32|311.44|313.97|312.09|315.47|313.59|312.6|310.72|5742
1738267200000|2025-01-30 20:00:00|313.99|312.11|312.93|311.05|314.94|313.06|312.53|310.65|6127
1738270800000|2025-01-30 21:00:00|312.91|311.03|313.77|311.89|314.2|312.32|312.89|311.01|5048
1738274400000|2025-01-30 22:00:00|313.76|311.88|314.48|312.6|315.18|313.3|313.1|311.22|2673
1738278000000|2025-01-30 23:00:00|314.49|312.61|313.76|311.88|316.3|314.42|313.74|311.86|4565
1738281600000|2025-01-31 00:00:00|313.81|311.93|311.92|310.04|314.28|312.4|311.63|309.75|5178
1738285200000|2025-01-31 01:00:00|311.91|310.03|311.61|309.73|312.48|310.6|311.01|309.13|4399
1738288800000|2025-01-31 02:00:00|311.62|309.74|311.01|309.13|311.94|310.06|310.54|308.66|4375
1738292400000|2025-01-31 03:00:00|310.97|309.09|310.25|308.37|310.98|309.1|309.14|307.26|3258
1738296000000|2025-01-31 04:00:00|310.26|308.38|308.55|306.67|310.26|308.38|308.27|306.39|3280
1738299600000|2025-01-31 05:00:00|308.56|306.68|309.75|307.87|309.92|308.04|308.5|306.62|3075
1738303200000|2025-01-31 06:00:00|309.74|307.86|309.92|308.04|310.76|308.88|309.5|307.62|2752
1738306800000|2025-01-31 07:00:00|309.96|308.08|308.98|307.1|310.39|308.51|307.99|306.11|2935
1738310400000|2025-01-31 08:00:00|308.96|307.08|307.42|305.54|309.2|307.32|306.83|304.95|3898
1738314000000|2025-01-31 09:00:00|307.46|305.58|309.03|307.15|309.04|307.16|307.3|305.42|3505
1738317600000|2025-01-31 10:00:00|309.04|307.16|308.79|306.91|309.24|307.36|308.03|306.15|2863
1738321200000|2025-01-31 11:00:00|308.78|306.9|310.79|308.91|311.08|309.2|308.49|306.61|4577
1738324800000|2025-01-31 12:00:00|310.82|308.94|310.49|308.61|312.05|310.17|309.79|307.91|4414
1738328400000|2025-01-31 13:00:00|310.5|308.62|310.48|308.6|311.64|309.76|310.26|308.38|4939
1738332000000|2025-01-31 14:00:00|310.47|308.59|309.25|307.37|311.01|309.13|308.12|306.24|5846
1738335600000|2025-01-31 15:00:00|309.26|307.38|310.88|309|312.41|310.53|309.26|307.38|6672
1738339200000|2025-01-31 16:00:00|310.9|309.02|310|308.12|311.38|309.5|308.88|307|5259
1738342800000|2025-01-31 17:00:00|310.01|308.13|308.6|306.72|310.08|308.2|308.53|306.65|4563
1738346400000|2025-01-31 18:00:00|308.68|306.8|304.15|302.27|308.98|307.1|302.43|300.55|5633
1738350000000|2025-01-31 19:00:00|304.13|302.25|304.21|302.33|305.99|304.11|303.25|301.37|8040
1738353600000|2025-01-31 20:00:00|304.19|302.31|302.89|301.01|304.19|302.31|301.13|299.25|7882
1738357200000|2025-01-31 21:00:00|302.75|300.87|304.62|302.74|304.63|302.75|301.23|299.35|6616
1738396800000|2025-02-01 08:00:00|303.97|302.09|303.57|301.69|304.84|302.96|301.89|300.01|4007
1738400400000|2025-02-01 09:00:00|303.55|301.67|298.44|296.56|303.67|301.79|296.18|294.3|4875
1738404000000|2025-02-01 10:00:00|298.45|296.57|297.58|295.7|299.98|298.1|297.52|295.64|3687
1738407600000|2025-02-01 11:00:00|297.57|295.69|300.38|298.5|300.4|298.52|297.48|295.6|4105
1738411200000|2025-02-01 12:00:00|300.39|298.51|301.01|299.13|301.7|299.82|299.75|297.87|3226
1738414800000|2025-02-01 13:00:00|300.98|299.1|298.61|296.73|301.19|299.31|298.45|296.57|3422
1738418400000|2025-02-01 14:00:00|298.58|296.7|297.22|295.34|299.78|297.9|297.07|295.19|4499
1738422000000|2025-02-01 15:00:00|297.21|295.33|298.3|296.42|298.63|296.75|296.11|294.23|4645
1738425600000|2025-02-01 16:00:00|298.29|296.41|297.52|295.64|299.64|297.76|297.4|295.52|5019
1738429200000|2025-02-01 17:00:00|297.51|295.63|300.31|298.43|301.06|299.18|297.51|295.63|4271
1738432800000|2025-02-01 18:00:00|300.32|298.44|297.45|295.57|300.54|298.66|297.33|295.45|4617
1738436400000|2025-02-01 19:00:00|297.46|295.58|294.82|292.94|297.64|295.76|291.78|289.9|6778
1738440000000|2025-02-01 20:00:00|294.8|292.92|293.32|291.44|294.8|292.92|290.94|289.06|7894
1738443600000|2025-02-01 21:00:00|293.31|291.43|292.16|290.28|295.37|293.49|291.83|289.95|5888
1738447200000|2025-02-01 22:00:00|292.15|290.27|289.63|287.75|293.59|291.71|287.44|285.56|5451
1738450800000|2025-02-01 23:00:00|289.62|287.74|288.76|286.88|291.04|289.16|283.77|281.89|7489
1738454400000|2025-02-02 00:00:00|288.78|286.9|293.87|291.99|294.75|292.87|288.49|286.61|6498
1738458000000|2025-02-02 01:00:00|293.88|292|294.69|292.81|296.5|294.62|293.39|291.51|5192
1738461600000|2025-02-02 02:00:00|294.7|292.82|289.44|287.56|294.74|292.86|289.01|287.13|6349
1738465200000|2025-02-02 03:00:00|289.46|287.58|284.33|282.45|290.87|288.99|283.74|281.86|9690
1738468800000|2025-02-02 04:00:00|284.3|282.42|284.94|283.06|287.25|285.37|283.33|281.45|7837
1738472400000|2025-02-02 05:00:00|284.95|283.07|290.89|289.01|292.3|290.42|284.6|282.72|7346
1738476000000|2025-02-02 06:00:00|290.9|289.02|291.11|289.23|293.63|291.75|290.56|288.68|6107
1738479600000|2025-02-02 07:00:00|291.12|289.24|289.04|287.16|291.67|289.79|287.46|285.58|5722
1738483200000|2025-02-02 08:00:00|289.05|287.17|291.03|289.15|292.43|290.55|288.4|286.52|6238
1738486800000|2025-02-02 09:00:00|291.01|289.13|290.87|288.99|291.07|289.19|288.96|287.08|5239
1738490400000|2025-02-02 10:00:00|290.85|288.97|287.33|285.45|290.95|289.07|286.29|284.41|5502
1738494000000|2025-02-02 11:00:00|287.34|285.46|279.6|277.72|287.96|286.08|279.16|277.28|7502
1738497600000|2025-02-02 12:00:00|279.59|277.71|274.22|272.34|282.73|280.85|274.16|272.28|8405
1738501200000|2025-02-02 13:00:00|274.26|272.38|282.97|281.09|283.31|281.43|274.26|272.38|8097
1738504800000|2025-02-02 14:00:00|282.98|281.1|282.97|281.09|285.9|284.02|282.06|280.18|7659
1738508400000|2025-02-02 15:00:00|282.92|281.04|282.01|280.13|282.92|281.04|278.63|276.75|7510
1738512000000|2025-02-02 16:00:00|282.02|280.14|271.96|270.08|282.04|280.16|269.75|267.87|10141
1738515600000|2025-02-02 17:00:00|271.97|270.09|257.97|256.09|274.05|272.17|253.22|251.34|12140
1738519200000|2025-02-02 18:00:00|258.1|256.22|254.61|252.73|263.44|261.56|250.98|249.1|12689
1738522800000|2025-02-02 19:00:00|254.62|252.74|267.66|265.78|270.89|269.01|251.36|249.48|12124
1738526400000|2025-02-02 20:00:00|267.74|265.86|264.68|261.9|272.89|271.01|264.01|261.23|10175
1738530000000|2025-02-02 21:00:00|264.69|261.91|262.14|259.36|265.76|262.98|258.72|255.94|10551
1738533600000|2025-02-02 22:00:00|262.17|259.39|259.29|257.41|266.63|263.85|247.66|245.78|10490
1738537200000|2025-02-02 23:00:00|259.23|257.35|258.85|256.97|259.39|257.51|248.38|246.5|12316
1738540800000|2025-02-03 00:00:00|258.86|256.98|240.36|238.48|258.95|257.07|219.77|217.89|12148
1738544400000|2025-02-03 01:00:00|240.39|238.51|210.47|208.59|242.22|240.34|200.58|198.7|12537
1738548000000|2025-02-03 02:00:00|210.53|208.65|216.26|214.38|218.56|216.68|178.97|177.09|11693
1738551600000|2025-02-03 03:00:00|216.3|214.42|226.88|225|233.4|231.52|215.7|213.82|11548
1738555200000|2025-02-03 04:00:00|226.91|225.03|214.92|213.04|232.88|231|213.69|211.81|11563
1738558800000|2025-02-03 05:00:00|214.89|213.01|230.47|228.59|230.98|229.1|214.18|212.3|12007
1738562400000|2025-02-03 06:00:00|230.44|228.56|232.9|231.02|235.83|233.95|226.54|224.66|11120
1738566000000|2025-02-03 07:00:00|232.92|231.04|244.34|242.46|246.38|244.5|231.73|229.85|11818
1738569600000|2025-02-03 08:00:00|244.31|242.43|237.28|235.4|244.31|242.43|232.11|230.23|11255
1738573200000|2025-02-03 09:00:00|237.29|235.41|238.5|236.62|242.12|240.24|236.33|234.45|12033
1738576800000|2025-02-03 10:00:00|238.49|236.61|244.36|242.48|245.21|243.33|234.65|232.77|11487
1738580400000|2025-02-03 11:00:00|244.37|242.49|238.35|236.47|244.48|242.6|236.09|234.21|10529
1738584000000|2025-02-03 12:00:00|238.3|236.42|237.02|235.14|244.71|242.83|236.27|234.39|9562
1738587600000|2025-02-03 13:00:00|237.03|235.15|234.94|233.06|239.34|237.46|233.27|231.39|10638
1738591200000|2025-02-03 14:00:00|235|233.12|238.44|236.56|240.9|239.02|221.78|219.9|12218
1738594800000|2025-02-03 15:00:00|238.43|236.55|256.72|254.84|260.65|258.77|237.02|235.14|11070
1738598400000|2025-02-03 16:00:00|256.63|254.75|262.25|260.37|268.08|266.2|255.02|253.14|11179
1738602000000|2025-02-03 17:00:00|262.24|260.36|268.82|266.94|270.59|268.71|260.32|258.44|10411
1738605600000|2025-02-03 18:00:00|268.84|266.96|269.41|267.53|270.54|268.66|264.16|262.28|9513
1738609200000|2025-02-03 19:00:00|269.42|267.54|276.06|274.18|279.33|277.45|267.51|265.63|9456
1738612800000|2025-02-03 20:00:00|276.08|274.2|268.13|266.25|276.08|274.2|265.74|263.86|10314
1738616400000|2025-02-03 21:00:00|268.12|266.24|270.9|269.02|273.93|272.05|267.63|265.75|10238
1738620000000|2025-02-03 22:00:00|270.92|269.04|271.58|269.7|274.46|272.58|268.85|266.97|10550
1738623600000|2025-02-03 23:00:00|271.59|269.71|271.25|269.37|273.94|272.06|266.78|264.9|8959
1738627200000|2025-02-04 00:00:00|271.23|269.35|270.97|269.09|280.02|278.14|270.65|268.77|9248
1738630800000|2025-02-04 01:00:00|271.08|269.2|276.5|274.62|278.29|276.41|270.37|268.49|9349
1738634400000|2025-02-04 02:00:00|276.39|274.51|273.39|271.51|278.94|277.06|273.09|271.21|8822
1738638000000|2025-02-04 03:00:00|273.42|271.54|273.22|271.34|274.53|272.65|269.94|268.06|7521
1738641600000|2025-02-04 04:00:00|273.23|271.35|268.76|266.88|274.16|272.28|268.11|266.23|8198
1738645200000|2025-02-04 05:00:00|268.77|266.89|253.58|251.7|268.88|267|251.47|249.59|10790
1738648800000|2025-02-04 06:00:00|253.53|251.65|258.78|256.9|260.66|258.78|253.43|251.55|10001
1738652400000|2025-02-04 07:00:00|258.73|256.85|249.6|247.72|258.73|256.85|248.23|246.35|9723
1738656000000|2025-02-04 08:00:00|249.61|247.73|250.92|249.04|254.25|252.37|248.64|246.76|10342
1738659600000|2025-02-04 09:00:00|250.98|249.1|252.09|250.21|255.56|253.68|250.82|248.94|9439
1738663200000|2025-02-04 10:00:00|252.1|250.22|257.84|255.96|258.91|257.03|251.88|250|8748
1738666800000|2025-02-04 11:00:00|257.75|255.87|260.07|258.19|264.34|262.46|257.48|255.6|8748
1738670400000|2025-02-04 12:00:00|260.1|258.22|265.24|263.36|267|265.12|259.62|257.74|9142
1738674000000|2025-02-04 13:00:00|265.25|263.37|261.64|259.76|267.08|265.2|260.66|258.78|8503
1738677600000|2025-02-04 14:00:00|261.59|259.71|267.04|265.16|269.77|267.89|260.18|258.3|9983
1738681200000|2025-02-04 15:00:00|267.02|265.14|263.16|261.28|268.35|266.47|259.8|257.92|10967
1738684800000|2025-02-04 16:00:00|263.14|261.26|262.95|261.07|267.54|265.66|261.65|259.77|9276
1738688400000|2025-02-04 17:00:00|263.02|261.14|263.77|261.89|266.06|264.18|260.52|258.64|9274
1738692000000|2025-02-04 18:00:00|263.78|261.9|265.81|263.93|266.53|264.65|261.52|259.64|8962
1738695600000|2025-02-04 19:00:00|265.82|263.94|259.97|258.09|272.16|270.28|259.8|257.92|9479
1738699200000|2025-02-04 20:00:00|259.91|258.03|255.47|253.59|262.97|261.09|254.21|252.33|11311
1738702800000|2025-02-04 21:00:00|255.48|253.6|245.83|243.95|255.67|253.79|243.05|241.17|11474
1738706400000|2025-02-04 22:00:00|245.85|243.97|252.66|250.78|253.25|251.37|244.65|242.77|8569
1738710000000|2025-02-04 23:00:00|252.71|250.83|253.7|251.82|255.77|253.89|251.41|249.53|8791
1738713600000|2025-02-05 00:00:00|253.71|251.83|253.35|251.47|255.44|253.56|251.53|249.65|8896
1738717200000|2025-02-05 01:00:00|253.32|251.44|251.21|249.33|257.37|255.49|250.83|248.95|8413
1738720800000|2025-02-05 02:00:00|251.19|249.31|252.83|250.95|254.05|252.17|248|246.12|9433
1738724400000|2025-02-05 03:00:00|252.89|251.01|251.55|249.67|253.75|251.87|250.45|248.57|7799
1738728000000|2025-02-05 04:00:00|251.6|249.72|251.7|249.82|252.8|250.92|250.12|248.24|5984
1738731600000|2025-02-05 05:00:00|251.73|249.85|254.43|252.55|255.02|253.14|249.59|247.71|5959
1738735200000|2025-02-05 06:00:00|254.42|252.54|250.6|248.72|254.83|252.95|249.82|247.94|6998
1738738800000|2025-02-05 07:00:00|250.62|248.74|252.05|250.17|252.97|251.09|249.57|247.69|6969
1738742400000|2025-02-05 08:00:00|252|250.12|252.51|250.63|253.43|251.55|250.57|248.69|5746
1738746000000|2025-02-05 09:00:00|252.41|250.53|251.72|249.84|255.43|253.55|250.96|249.08|6481
1738749600000|2025-02-05 10:00:00|251.7|249.82|252.85|250.97|253.92|252.04|251.41|249.53|6045
1738753200000|2025-02-05 11:00:00|252.8|250.92|255.95|254.07|256.54|254.66|252.8|250.92|5268
1738756800000|2025-02-05 12:00:00|256|254.12|254|252.12|257.94|256.06|253.3|251.42|5614
1738760400000|2025-02-05 13:00:00|253.95|252.07|255.4|253.52|255.78|253.9|253.17|251.29|6520
1738764000000|2025-02-05 14:00:00|255.39|253.51|251.53|249.65|256.01|254.13|250.65|248.77|7602
1738767600000|2025-02-05 15:00:00|251.55|249.67|251.23|249.35|253.82|251.94|248.73|246.85|9799
1738771200000|2025-02-05 16:00:00|251.19|249.31|246.4|244.52|251.86|249.98|243.44|241.56|10228
1738774800000|2025-02-05 17:00:00|246.41|244.53|240.06|238.18|248.37|246.49|239.85|237.97|9639
1738778400000|2025-02-05 18:00:00|240.05|238.17|237.66|235.78|242.98|241.1|235.42|233.54|9845
1738782000000|2025-02-05 19:00:00|237.62|235.74|244.74|242.86|245.2|243.32|236.39|234.51|8520
1738785600000|2025-02-05 20:00:00|244.75|242.87|243.02|241.14|247.27|245.39|239.61|237.73|9013
1738789200000|2025-02-05 21:00:00|243.01|241.13|241.44|239.56|244.26|242.38|240.62|238.74|8290
1738792800000|2025-02-05 22:00:00|241.43|239.55|238.44|236.56|242.43|240.55|237.07|235.19|7223
1738796400000|2025-02-05 23:00:00|238.45|236.57|239.05|237.17|240.6|238.72|237.13|235.25|7758
1738800000000|2025-02-06 00:00:00|239.04|237.16|240.07|238.19|242.9|241.02|238.69|236.81|8312
1738803600000|2025-02-06 01:00:00|240.08|238.2|241.23|239.35|243.24|241.36|238.58|236.7|7655
1738807200000|2025-02-06 02:00:00|241.21|239.33|242.97|241.09|243.97|242.09|240.82|238.94|7710
1738810800000|2025-02-06 03:00:00|242.96|241.08|243.47|241.59|244.44|242.56|241.55|239.67|6245
1738814400000|2025-02-06 04:00:00|243.46|241.58|244.76|242.88|245.49|243.61|242.91|241.03|6098
1738818000000|2025-02-06 05:00:00|244.77|242.89|244.43|242.55|245.78|243.9|243.58|241.7|6008
1738821600000|2025-02-06 06:00:00|244.44|242.56|247.49|245.61|247.82|245.94|242.87|240.99|6851
1738825200000|2025-02-06 07:00:00|247.5|245.62|245.05|243.17|247.5|245.62|244.35|242.47|5989
1738828800000|2025-02-06 08:00:00|245.06|243.18|243.79|241.91|246.03|244.15|243.44|241.56|6666
1738832400000|2025-02-06 09:00:00|243.78|241.9|246.33|244.45|246.96|245.08|243.04|241.16|7595
1738836000000|2025-02-06 10:00:00|246.32|244.44|247.2|245.32|247.99|246.11|244.48|242.6|7236
1738839600000|2025-02-06 11:00:00|247.17|245.29|245.96|244.08|247.35|245.47|243.61|241.73|7060
1738843200000|2025-02-06 12:00:00|245.97|244.09|240.74|238.86|246.33|244.45|240.12|238.24|6770
1738846800000|2025-02-06 13:00:00|240.78|238.9|243.02|241.14|244.86|242.98|240.35|238.47|6818
1738850400000|2025-02-06 14:00:00|243.04|241.16|237.94|236.06|243.9|242.02|237.14|235.26|8744
1738854000000|2025-02-06 15:00:00|237.95|236.07|232.6|230.72|238.93|237.05|229.6|227.72|10730
1738857600000|2025-02-06 16:00:00|232.57|230.69|231.37|229.49|235.09|233.21|229.65|227.77|9514
1738861200000|2025-02-06 17:00:00|231.38|229.5|233.34|231.46|238.08|236.2|230.43|228.55|8020
1738864800000|2025-02-06 18:00:00|233.41|231.53|230.55|228.67|234.56|232.68|230.43|228.55|6798
1738868400000|2025-02-06 19:00:00|230.64|228.76|230.51|228.63|234.62|232.74|228.88|227|7814
1738872000000|2025-02-06 20:00:00|230.5|228.62|236.29|234.41|237.44|235.56|230|228.12|6793
1738875600000|2025-02-06 21:00:00|236.35|234.47|235.2|233.32|236.56|234.68|231.69|229.81|6969
1738879200000|2025-02-06 22:00:00|235.19|233.31|234.62|232.74|235.3|233.42|231.71|229.83|5959
1738882800000|2025-02-06 23:00:00|234.63|232.75|233.49|231.61|235.57|233.69|231.31|229.43|4843
1738886400000|2025-02-07 00:00:00|233.5|231.62|233.04|231.16|235.85|233.97|232.13|230.25|5687
1738890000000|2025-02-07 01:00:00|233.03|231.15|236.56|234.68|238.32|236.44|232.48|230.6|6305
1738893600000|2025-02-07 02:00:00|236.53|234.65|236.94|235.06|238.09|236.21|236.09|234.21|6034
1738897200000|2025-02-07 03:00:00|236.97|235.09|236.34|234.46|237.7|235.82|234.26|232.38|4947
1738900800000|2025-02-07 04:00:00|236.33|234.45|236.76|234.88|238.24|236.36|235.99|234.11|4962
1738904400000|2025-02-07 05:00:00|236.77|234.89|236.21|234.33|237.55|235.67|235.28|233.4|5298
1738908000000|2025-02-07 06:00:00|236.24|234.36|230.2|228.32|236.42|234.54|227.78|225.9|7752
1738911600000|2025-02-07 07:00:00|230.21|228.33|229.88|228|234.49|232.61|229.33|227.45|7777
1738915200000|2025-02-07 08:00:00|229.89|228.01|232.38|230.5|234.27|232.39|228.76|226.88|8366
1738918800000|2025-02-07 09:00:00|232.4|230.52|238.46|236.58|238.72|236.84|232.11|230.23|7807
1738922400000|2025-02-07 10:00:00|238.44|236.56|239.62|237.74|241.1|239.22|237.65|235.77|8170
1738926000000|2025-02-07 11:00:00|239.61|237.73|242.88|241|244.32|242.44|239.48|237.6|8310
1738929600000|2025-02-07 12:00:00|242.87|240.99|242.47|240.59|243.71|241.83|240.48|238.6|8040
1738933200000|2025-02-07 13:00:00|242.52|240.64|249.96|248.08|250.74|248.86|238.47|236.59|9938
1738936800000|2025-02-07 14:00:00|250.02|248.14|254.37|252.49|254.99|253.11|249.64|247.76|10481
1738940400000|2025-02-07 15:00:00|254.35|252.47|248.93|247.05|254.37|252.49|244.93|243.05|10649
1738944000000|2025-02-07 16:00:00|248.99|247.11|246.98|245.1|251.87|249.99|245.99|244.11|9680
1738947600000|2025-02-07 17:00:00|246.99|245.11|243.87|241.99|247.44|245.56|242.19|240.31|9861
1738951200000|2025-02-07 18:00:00|243.86|241.98|249.27|247.39|251.56|249.68|243.43|241.55|7070
1738954800000|2025-02-07 19:00:00|249.26|247.38|243.73|241.85|249.26|247.38|243.56|241.68|7440
1738958400000|2025-02-07 20:00:00|243.71|241.83|236.59|234.71|244.06|242.18|236.05|234.17|9851
1738962000000|2025-02-07 21:00:00|236.74|234.86|238.13|236.25|240.69|238.81|236.74|234.86|8573
1739001600000|2025-02-08 08:00:00|240.45|238.57|238.25|236.37|241.28|239.4|238.09|236.21|5684
1739005200000|2025-02-08 09:00:00|238.26|236.38|240.49|238.61|240.83|238.95|238.26|236.38|5070
1739008800000|2025-02-08 10:00:00|240.48|238.6|241.86|239.98|242.73|240.85|240.48|238.6|5294
1739012400000|2025-02-08 11:00:00|241.83|239.95|242.04|240.16|242.36|240.48|240.56|238.68|5883
1739016000000|2025-02-08 12:00:00|242.03|240.15|241.19|239.31|242.52|240.64|239.63|237.75|6268
1739019600000|2025-02-08 13:00:00|241.18|239.3|242.93|241.05|244.47|242.59|241.18|239.3|6351
1739023200000|2025-02-08 14:00:00|242.9|241.02|242.66|240.78|243.96|242.08|241.11|239.23|6922
1739026800000|2025-02-08 15:00:00|242.67|240.79|240.05|238.17|243.33|241.45|239.32|237.44|6670
1739030400000|2025-02-08 16:00:00|240.03|238.15|241.83|239.95|241.83|239.95|238.79|236.91|6447
1739034000000|2025-02-08 17:00:00|241.81|239.93|242.96|241.08|243.11|241.23|241.5|239.62|6525
1739037600000|2025-02-08 18:00:00|242.99|241.11|243.34|241.46|244.43|242.55|241.7|239.82|5442
1739041200000|2025-02-08 19:00:00|243.33|241.45|243.5|241.62|244.64|242.76|242.24|240.36|5295
1739044800000|2025-02-08 20:00:00|243.49|241.61|243.44|241.56|244.1|242.22|242.51|240.63|4241
1739048400000|2025-02-08 21:00:00|243.42|241.54|243.17|241.29|243.96|242.08|242.45|240.57|4272
1739052000000|2025-02-08 22:00:00|243.16|241.28|242.47|240.59|244.35|242.47|241.41|239.53|3349
1739055600000|2025-02-08 23:00:00|242.49|240.61|242.94|241.06|244.61|242.73|242.43|240.55|3638
1739059200000|2025-02-09 00:00:00|242.95|241.07|242.91|241.03|243.41|241.53|241.77|239.89|4513
1739062800000|2025-02-09 01:00:00|242.9|241.02|245.97|244.09|246|244.12|242.41|240.53|5503
1739066400000|2025-02-09 02:00:00|245.96|244.08|244.71|242.83|246.02|244.14|244.43|242.55|4826
1739070000000|2025-02-09 03:00:00|244.72|242.84|251.43|249.55|251.48|249.6|244.39|242.51|6067
1739073600000|2025-02-09 04:00:00|251.42|249.54|250.3|248.42|251.73|249.85|248.58|246.7|5302
1739077200000|2025-02-09 05:00:00|250.29|248.41|247.83|245.95|250.47|248.59|247.59|245.71|4211
1739080800000|2025-02-09 06:00:00|247.84|245.96|248.28|246.4|248.36|246.48|246.08|244.2|5147
1739084400000|2025-02-09 07:00:00|248.29|246.41|247.75|245.87|248.56|246.68|246.56|244.68|4613
1739088000000|2025-02-09 08:00:00|247.76|245.88|249.36|247.48|250.55|248.67|247.74|245.86|5626
1739091600000|2025-02-09 09:00:00|249.37|247.49|247.66|245.78|249.57|247.69|246.77|244.89|5281
1739095200000|2025-02-09 10:00:00|247.67|245.79|246.37|244.49|248.01|246.13|246.29|244.41|4404
1739098800000|2025-02-09 11:00:00|246.36|244.48|244.93|243.05|247.06|245.18|244.88|243|5451
1739102400000|2025-02-09 12:00:00|244.92|243.04|244.71|242.83|245.83|243.95|243.62|241.74|5806
1739106000000|2025-02-09 13:00:00|244.7|242.82|239.9|238.02|244.95|243.07|238.97|237.09|7354
1739109600000|2025-02-09 14:00:00|239.91|238.03|241.77|239.89|242.81|240.93|239.52|237.64|6435
1739113200000|2025-02-09 15:00:00|241.76|239.88|243.86|241.98|244.05|242.17|241.66|239.78|6494
1739116800000|2025-02-09 16:00:00|243.85|241.97|243.7|241.82|244.39|242.51|242.5|240.62|5561
1739120400000|2025-02-09 17:00:00|243.69|241.81|241.96|240.08|244.22|242.34|241.25|239.37|5303
1739124000000|2025-02-09 18:00:00|241.94|240.06|242.3|240.42|243|241.12|241.27|239.39|4924
1739127600000|2025-02-09 19:00:00|242.29|240.41|240.87|238.99|242.59|240.71|239.54|237.66|5342
1739131200000|2025-02-09 20:00:00|240.85|238.97|242.64|239.86|243.68|240.9|240.68|238.8|5418
1739134800000|2025-02-09 21:00:00|242.63|239.85|235.04|232.26|243.04|240.26|232.61|229.83|8060
1739138400000|2025-02-09 22:00:00|235.02|232.24|238.22|236.34|240.9|239.02|232.68|230.37|7402
1739142000000|2025-02-09 23:00:00|238.21|236.33|240.27|238.39|241|239.12|237.3|235.42|6285
1739145600000|2025-02-10 00:00:00|240.28|238.4|241.85|239.97|244.66|242.78|240.21|238.33|6378
1739149200000|2025-02-10 01:00:00|241.86|239.98|235.46|233.58|242.06|240.18|234.57|232.69|7612
1739152800000|2025-02-10 02:00:00|235.45|233.57|235.57|233.69|237.07|235.19|233.4|231.52|8628
1739156400000|2025-02-10 03:00:00|235.6|233.72|239.3|237.42|242.5|240.62|234.67|232.79|8726
1739160000000|2025-02-10 04:00:00|239.29|237.41|239.77|237.89|241.62|239.74|238.22|236.34|6189
1739163600000|2025-02-10 05:00:00|239.82|237.94|241.15|239.27|242.94|241.06|239.07|237.19|6250
1739167200000|2025-02-10 06:00:00|241.18|239.3|240.44|238.56|241.79|239.91|239.52|237.64|5407
1739170800000|2025-02-10 07:00:00|240.47|238.59|241.58|239.7|241.89|240.01|240.29|238.41|4641
1739174400000|2025-02-10 08:00:00|241.57|239.69|244.75|242.87|245.44|243.56|241.2|239.32|6425
1739178000000|2025-02-10 09:00:00|244.74|242.86|244.22|242.34|246.28|244.4|243.56|241.68|5779
1739181600000|2025-02-10 10:00:00|244.23|242.35|243.33|241.45|245.17|243.29|242.83|240.95|6161
1739185200000|2025-02-10 11:00:00|243.32|241.44|243.94|242.06|244.6|242.72|242.16|240.28|6168
1739188800000|2025-02-10 12:00:00|243.92|242.04|242.39|240.51|244.61|242.73|241.57|239.69|5729
1739192400000|2025-02-10 13:00:00|242.4|240.52|247.19|245.31|248.26|246.38|242.1|240.22|5504
1739196000000|2025-02-10 14:00:00|247.2|245.32|243.48|241.6|247.77|245.89|242.75|240.87|7543
1739199600000|2025-02-10 15:00:00|243.51|241.63|243.17|241.29|244.77|242.89|241.64|239.76|7228
1739203200000|2025-02-10 16:00:00|243.16|241.28|243.43|241.55|244.48|242.6|241.97|240.09|7393
1739206800000|2025-02-10 17:00:00|243.44|241.56|244.7|242.82|245.2|243.32|242.8|240.92|6653
1739210400000|2025-02-10 18:00:00|244.69|242.81|244.91|243.03|244.97|243.09|243.38|241.5|5653
1739214000000|2025-02-10 19:00:00|244.87|242.99|243.4|241.52|245.5|243.62|242.94|241.06|5153
1739217600000|2025-02-10 20:00:00|243.42|241.54|244.52|242.64|245.15|243.27|243.02|241.14|4035
1739221200000|2025-02-10 21:00:00|244.53|242.65|243.78|241.9|244.53|242.65|243.04|241.16|3425
1739224800000|2025-02-10 22:00:00|243.77|241.89|242.46|240.58|244.09|242.21|241.92|240.04|3721
1739228400000|2025-02-10 23:00:00|242.43|240.55|243.35|241.47|243.47|241.59|241.94|240.06|4899
1739232000000|2025-02-11 00:00:00|243.33|241.45|245.93|244.05|246.91|245.03|243|241.12|6093
1739235600000|2025-02-11 01:00:00|245.91|244.03|246.59|244.71|247.74|245.86|245.21|243.33|5514
1739239200000|2025-02-11 02:00:00|246.62|244.74|245.37|243.49|246.92|245.04|244.22|242.34|5164
1739242800000|2025-02-11 03:00:00|245.38|243.5|245.14|243.26|245.38|243.5|244.36|242.48|4562
1739246400000|2025-02-11 04:00:00|245.15|243.27|248.71|246.83|248.81|246.93|245.11|243.23|5386
1739250000000|2025-02-11 05:00:00|248.68|246.8|252.72|250.84|252.93|251.05|247.89|246.01|6308
1739253600000|2025-02-11 06:00:00|252.73|250.85|253.32|251.44|253.83|251.95|250.15|248.27|6444
1739257200000|2025-02-11 07:00:00|253.35|251.47|250.99|249.11|253.46|251.58|250.92|249.04|5397
1739260800000|2025-02-11 08:00:00|250.97|249.09|251.24|249.36|252.22|250.34|250.34|248.46|4510
1739264400000|2025-02-11 09:00:00|251.26|249.38|249.61|247.73|252.16|250.28|249.16|247.28|5218
1739268000000|2025-02-11 10:00:00|249.6|247.72|249.5|247.62|250.63|248.75|248.53|246.65|6085
1739271600000|2025-02-11 11:00:00|249.54|247.66|250.62|248.74|250.91|249.03|248.8|246.92|4771
1739275200000|2025-02-11 12:00:00|250.63|248.75|249.58|247.7|250.85|248.97|247.94|246.06|6506
1739278800000|2025-02-11 13:00:00|249.55|247.67|245.22|243.34|250.53|248.65|244.45|242.57|7681
1739282400000|2025-02-11 14:00:00|245.19|243.31|247.77|245.89|248.18|246.3|244.69|242.81|7206
1739286000000|2025-02-11 15:00:00|247.76|245.88|247.92|246.04|249.53|247.65|246.23|244.35|6487
1739289600000|2025-02-11 16:00:00|247.93|246.05|246.62|244.74|249.13|247.25|246.34|244.46|5000
1739293200000|2025-02-11 17:00:00|246.61|244.73|243.9|242.02|246.67|244.79|242.95|241.07|5795
1739296800000|2025-02-11 18:00:00|243.85|241.97|240.79|238.91|243.94|242.06|239.95|238.07|5505
1739300400000|2025-02-11 19:00:00|240.88|239|239.71|237.83|241.85|239.97|238.04|236.16|5741
1739304000000|2025-02-11 20:00:00|239.7|237.82|242.25|240.37|243.17|241.29|239.41|237.53|4385
1739307600000|2025-02-11 21:00:00|242.28|240.4|244.3|242.42|245.58|243.7|242|240.12|3941
1739311200000|2025-02-11 22:00:00|244.29|242.41|242.15|240.27|245.54|243.66|241.38|239.5|4962
1739314800000|2025-02-11 23:00:00|242.17|240.29|242.27|240.39|243.91|242.03|241.92|240.04|4586
1739318400000|2025-02-12 00:00:00|242.24|240.36|243.04|241.16|243.63|241.75|240.8|238.92|4836
1739322000000|2025-02-12 01:00:00|243.06|241.18|243.16|241.28|243.62|241.74|241.47|239.59|5121
1739325600000|2025-02-12 02:00:00|243.15|241.27|240.78|238.9|243.24|241.36|240.24|238.36|3861
1739329200000|2025-02-12 03:00:00|240.82|238.94|239.77|237.89|241.13|239.25|239.23|237.35|5907
1739332800000|2025-02-12 04:00:00|239.75|237.87|240.5|238.62|241.07|239.19|239.03|237.15|6405
1739336400000|2025-02-12 05:00:00|240.58|238.7|241.9|240.02|242.53|240.65|240.06|238.18|5327
1739340000000|2025-02-12 06:00:00|241.93|240.05|240.68|238.8|242.22|240.34|240.36|238.48|3086
1739343600000|2025-02-12 07:00:00|240.69|238.81|241.36|240.15|242.5|241.29|240.28|238.4|3632
1739347200000|2025-02-12 08:00:00|241.38|240.17|242.53|241.32|243.18|241.97|241.16|239.95|2645
1739350800000|2025-02-12 09:00:00|242.54|241.33|242.64|241.43|242.95|241.74|241.2|239.99|2313
1739354400000|2025-02-12 10:00:00|242.63|241.42|241.29|240.08|242.85|241.64|240.65|239.44|2254
1739358000000|2025-02-12 11:00:00|241.28|240.07|242.67|241.46|243.88|242.67|241.27|240.06|2458
1739361600000|2025-02-12 12:00:00|242.68|241.47|242.75|241.54|245.17|243.96|242.68|241.47|2549
1739365200000|2025-02-12 13:00:00|242.74|241.53|239.46|238.25|245.84|244.63|234.07|232.86|7665
1739368800000|2025-02-12 14:00:00|239.47|238.26|239.99|238.78|240.24|239.03|234.77|233.56|7217
1739372400000|2025-02-12 15:00:00|239.98|238.77|240.62|239.41|242.04|240.83|237.31|236.1|6818
1739376000000|2025-02-12 16:00:00|240.63|239.42|243.44|242.23|244.5|243.29|238.59|237.38|5560
1739379600000|2025-02-12 17:00:00|243.48|242.27|245.93|244.72|247.24|246.03|243.24|242.03|4993
1739383200000|2025-02-12 18:00:00|245.95|244.74|245.56|244.35|246.15|244.94|243.53|242.32|3911
1739386800000|2025-02-12 19:00:00|245.55|244.34|245.42|244.21|245.78|244.57|243.58|242.37|2673
1739390400000|2025-02-12 20:00:00|245.43|244.22|246.15|244.94|247.51|246.3|244.72|243.51|3941
1739394000000|2025-02-12 21:00:00|246.14|244.93|246.6|245.39|247.57|246.36|245.2|243.99|2748
1739397600000|2025-02-12 22:00:00|246.61|245.4|248.26|247.05|250.25|249.04|246.06|244.85|5815
1739401200000|2025-02-12 23:00:00|248.23|247.02|247.95|246.74|248.81|247.6|246.95|245.74|5008
1739404800000|2025-02-13 00:00:00|247.96|246.75|246.76|245.55|248.22|247.01|245.93|244.72|3677
1739408400000|2025-02-13 01:00:00|246.75|245.54|248.63|247.42|248.82|247.61|246.49|245.28|4030
1739412000000|2025-02-13 02:00:00|248.62|247.41|247.77|246.56|248.65|247.44|247.2|245.99|4704
1739415600000|2025-02-13 03:00:00|247.84|246.63|248.86|247.65|248.91|247.7|247.44|246.23|5110
1739419200000|2025-02-13 04:00:00|248.85|247.64|247.86|246.65|249.17|247.96|247.22|246.01|6696
1739422800000|2025-02-13 05:00:00|247.85|246.64|247.52|246.31|247.94|246.73|246.42|245.21|6066
1739426400000|2025-02-13 06:00:00|247.53|246.32|244.47|243.26|247.88|246.67|243.96|242.75|6453
1739430000000|2025-02-13 07:00:00|244.46|243.25|244.72|243.51|245.54|244.33|243.43|242.22|5056
1739433600000|2025-02-13 08:00:00|244.73|243.52|243.68|242.47|245.33|244.12|242.97|241.76|4126
1739437200000|2025-02-13 09:00:00|243.67|242.46|245.77|244.56|246|244.79|243.05|241.84|3353
1739440800000|2025-02-13 10:00:00|245.84|244.63|245.28|244.07|246.39|245.18|245.15|243.94|2928
1739444400000|2025-02-13 11:00:00|245.29|244.08|245.04|243.83|245.69|244.48|243.61|242.4|4996
1739448000000|2025-02-13 12:00:00|245.05|243.84|244.2|242.99|247.69|246.48|243.73|242.52|5865
1739451600000|2025-02-13 13:00:00|244.21|243|245.55|244.34|246.9|245.69|243.37|242.16|7432
1739455200000|2025-02-13 14:00:00|245.54|244.33|243.9|242.69|245.67|244.46|242.31|241.1|7238
1739458800000|2025-02-13 15:00:00|243.8|242.59|245.42|244.21|246.39|245.18|242.35|241.14|6555
1739462400000|2025-02-13 16:00:00|245.41|244.2|242.91|241.7|245.54|244.33|242.72|241.51|6230
1739466000000|2025-02-13 17:00:00|242.94|241.73|243.65|242.44|244.82|243.61|242.82|241.61|3923
1739469600000|2025-02-13 18:00:00|243.67|242.46|245.89|244.68|246.01|244.8|242.92|241.71|4609
1739473200000|2025-02-13 19:00:00|245.88|244.67|246.06|244.85|247.95|246.74|245.43|244.22|4655
1739476800000|2025-02-13 20:00:00|246.08|244.87|248.36|247.15|248.93|247.72|246.02|244.81|3907
1739480400000|2025-02-13 21:00:00|248.34|247.13|250.8|249.59|253.41|252.2|248.16|246.95|4967
1739484000000|2025-02-13 22:00:00|250.77|249.56|253.38|252.17|261.23|260.02|250.38|249.17|8574
1739487600000|2025-02-13 23:00:00|253.4|252.19|256.65|255.44|257.23|256.02|251.47|250.26|5813
1739491200000|2025-02-14 00:00:00|256.66|255.45|256.65|255.44|258.4|257.19|254.53|253.32|7136
1739494800000|2025-02-14 01:00:00|256.64|255.43|255.28|254.07|257.28|256.07|253.77|252.56|5822
1739498400000|2025-02-14 02:00:00|255.33|254.12|256.07|254.86|257.36|256.15|255.27|254.06|4656
1739502000000|2025-02-14 03:00:00|256.06|254.85|259.95|258.74|259.95|258.74|256.04|254.83|5363
1739505600000|2025-02-14 04:00:00|260.02|258.81|257.61|256.4|260.38|259.17|257.15|255.94|4595
1739509200000|2025-02-14 05:00:00|257.62|256.41|256.43|255.22|259.11|257.9|256.13|254.92|4403
1739512800000|2025-02-14 06:00:00|256.42|255.21|256.23|255.02|256.97|255.76|254.45|253.24|3329
1739516400000|2025-02-14 07:00:00|256.35|255.14|259.52|258.31|259.83|258.62|256.06|254.85|4115
1739520000000|2025-02-14 08:00:00|259.51|258.3|270.2|268.99|274.42|273.21|259.47|258.26|8047
1739523600000|2025-02-14 09:00:00|270.22|269.01|276.25|275.04|278.15|276.94|269.67|268.46|8273
1739527200000|2025-02-14 10:00:00|276.24|275.03|274.65|273.44|276.96|275.75|273.37|272.16|6864
1739530800000|2025-02-14 11:00:00|274.67|273.46|273.87|272.66|279.54|278.33|273.34|272.13|7024
1739534400000|2025-02-14 12:00:00|273.88|272.67|270.57|269.36|274.35|273.14|268.63|267.42|6284
1739538000000|2025-02-14 13:00:00|270.54|269.33|272.79|271.58|273.64|272.43|269.1|267.89|6838
1739541600000|2025-02-14 14:00:00|272.84|271.63|273.61|272.4|275.62|274.41|272.58|271.37|6676
1739545200000|2025-02-14 15:00:00|273.62|272.41|273.15|271.94|273.94|272.73|270.25|269.04|6776
1739548800000|2025-02-14 16:00:00|273.14|271.93|274.47|273.26|274.58|273.37|270.68|269.47|6929
1739552400000|2025-02-14 17:00:00|274.41|273.2|275.25|274.04|276.82|275.61|273|271.79|6789
1739556000000|2025-02-14 18:00:00|275.23|274.02|276.07|274.86|278.18|276.97|274.87|273.66|6571
1739559600000|2025-02-14 19:00:00|276.09|274.88|279.4|278.19|284.12|282.91|276.07|274.86|8762
1739563200000|2025-02-14 20:00:00|279.46|278.25|275.32|274.11|281.78|280.57|274.06|272.85|8355
1739566800000|2025-02-14 21:00:00|275.37|274.16|275.16|273.95|276.57|275.36|271.53|270.32|8062
1739606400000|2025-02-15 08:00:00|278.65|277.44|280.56|279.35|281.59|280.38|278.43|277.22|5435
1739610000000|2025-02-15 09:00:00|280.54|279.33|279.38|278.17|281.88|280.67|279.26|278.05|5673
1739613600000|2025-02-15 10:00:00|279.39|278.18|281.36|280.15|282.41|281.2|278.45|277.24|6389
1739617200000|2025-02-15 11:00:00|281.35|280.14|280.37|279.16|282.06|280.85|278.96|277.75|6028
1739620800000|2025-02-15 12:00:00|280.4|279.19|280.5|279.29|282.06|280.85|279.91|278.7|6722
1739624400000|2025-02-15 13:00:00|280.51|279.3|281.6|280.39|283.05|281.84|280.49|279.28|6070
1739628000000|2025-02-15 14:00:00|281.61|280.4|279.22|278.01|281.7|280.49|276.49|275.28|7634
1739631600000|2025-02-15 15:00:00|279.23|278.02|278.64|277.43|281.08|279.87|278.01|276.8|6897
1739635200000|2025-02-15 16:00:00|278.65|277.44|277.59|276.38|279.22|278.01|276.59|275.38|6928
1739638800000|2025-02-15 17:00:00|277.6|276.39|275.49|274.28|278.31|277.1|274.56|273.35|6351
1739642400000|2025-02-15 18:00:00|275.48|274.27|278.36|277.15|278.5|277.29|275.35|274.14|5463
1739646000000|2025-02-15 19:00:00|278.35|277.14|275.1|273.89|278.46|277.25|274.48|273.27|4914
1739649600000|2025-02-15 20:00:00|275.09|273.88|273.63|272.42|275.87|274.66|272.07|270.86|5174
1739653200000|2025-02-15 21:00:00|273.59|272.38|274.95|273.74|275.28|274.07|273.54|272.33|4620
1739656800000|2025-02-15 22:00:00|274.94|273.73|275.33|274.12|275.91|274.7|273.26|272.05|3650
1739660400000|2025-02-15 23:00:00|275.34|274.13|276.85|275.64|277.13|275.92|274.94|273.73|4243
1739664000000|2025-02-16 00:00:00|276.86|275.65|277.75|276.54|278.95|277.74|276.21|275|5182
1739667600000|2025-02-16 01:00:00|277.74|276.53|279.89|278.68|280.52|279.31|277.12|275.91|6093
1739671200000|2025-02-16 02:00:00|279.9|278.69|278.45|277.24|279.94|278.73|277.68|276.47|5610
1739674800000|2025-02-16 03:00:00|278.43|277.22|278.9|277.69|279.42|278.21|277.41|276.2|4452
1739678400000|2025-02-16 04:00:00|278.91|277.7|279.61|278.4|280.42|279.21|278.46|277.25|4436
1739682000000|2025-02-16 05:00:00|279.63|278.42|279.96|278.75|281.12|279.91|278.52|277.31|4167
1739685600000|2025-02-16 06:00:00|279.95|278.74|279.32|278.11|280.63|279.42|278.69|277.48|3844
1739689200000|2025-02-16 07:00:00|279.31|278.1|276.69|275.48|279.36|278.15|276.03|274.82|4437
1739692800000|2025-02-16 08:00:00|276.7|275.49|277.26|276.05|278.34|277.13|276.2|274.99|5031
1739696400000|2025-02-16 09:00:00|277.25|276.04|276.83|275.62|277.54|276.33|274.76|273.55|5157
1739700000000|2025-02-16 10:00:00|276.82|275.61|275.21|274|276.89|275.68|275.14|273.93|4296
1739703600000|2025-02-16 11:00:00|275.22|274.01|277.07|275.86|277.49|276.28|275.08|273.87|2597
1739707200000|2025-02-16 12:00:00|277.06|275.85|276.74|275.53|277.33|276.12|275.58|274.37|2746
1739710800000|2025-02-16 13:00:00|276.73|275.52|273.93|272.72|277.06|275.85|273.37|272.16|4149
1739714400000|2025-02-16 14:00:00|273.91|272.7|273.34|272.13|273.95|272.74|271.54|270.33|6993
1739718000000|2025-02-16 15:00:00|273.35|272.14|273.02|271.81|274.14|272.93|272.26|271.05|5291
1739721600000|2025-02-16 16:00:00|273.01|271.8|273.58|272.37|274.04|272.83|272.05|270.84|4957
1739725200000|2025-02-16 17:00:00|273.57|272.36|273.63|272.42|274.72|273.51|273.26|272.05|5241
1739728800000|2025-02-16 18:00:00|273.62|272.41|272.39|271.18|273.63|272.42|269.78|268.57|6316
1739732400000|2025-02-16 19:00:00|272.42|271.21|273.25|272.04|273.57|272.36|270.63|269.42|4862
1739736000000|2025-02-16 20:00:00|273.24|272.03|275.57|273.46|276.1|274.35|273.05|271.84|5785
1739739600000|2025-02-16 21:00:00|275.58|273.47|276.99|274.88|277.84|275.73|274.62|272.51|5411
1739743200000|2025-02-16 22:00:00|277.01|274.9|276.61|275.4|277.22|276.01|274.07|272.86|4567
1739746800000|2025-02-16 23:00:00|276.62|275.41|273.43|272.22|276.66|275.45|272.6|271.39|5629
1739750400000|2025-02-17 00:00:00|273.46|272.25|275.25|274.04|275.38|274.17|272.89|271.68|5168
1739754000000|2025-02-17 01:00:00|275.23|274.02|276.76|275.55|277.05|275.84|274.57|273.36|4835
1739757600000|2025-02-17 02:00:00|276.77|275.56|274.04|272.83|277.01|275.8|273.87|272.66|4096
1739761200000|2025-02-17 03:00:00|274.02|272.81|272.11|270.9|274.08|272.87|270.77|269.56|3395
1739764800000|2025-02-17 04:00:00|272.09|270.88|271.01|269.8|272.42|271.21|269.91|268.7|4440
1739768400000|2025-02-17 05:00:00|271|269.79|269.81|268.6|271.26|270.05|266.5|265.29|7699
1739772000000|2025-02-17 06:00:00|269.82|268.61|268.19|266.98|270.97|269.76|267.27|266.06|4756
1739775600000|2025-02-17 07:00:00|268.21|267|266.2|264.99|269.5|268.29|264.34|263.13|5615
1739779200000|2025-02-17 08:00:00|266.19|264.98|267.93|266.6|268.1|266.77|264.98|263.77|5292
1739782800000|2025-02-17 09:00:00|267.94|266.61|268.85|267.52|269.66|268.33|267.8|266.47|4357
1739786400000|2025-02-17 10:00:00|268.87|267.54|268.22|266.89|270.63|269.3|267.97|266.64|3693
1739790000000|2025-02-17 11:00:00|268.21|266.88|267.9|266.57|269.3|267.97|267.34|266.01|3787
1739793600000|2025-02-17 12:00:00|267.91|266.58|269.8|268.47|270.26|268.93|267.86|266.53|3623
1739797200000|2025-02-17 13:00:00|269.79|268.46|268.9|267.57|269.98|268.65|267.76|266.43|3646
1739800800000|2025-02-17 14:00:00|268.89|267.56|272.19|270.86|273.87|272.54|268.44|267.11|5513
1739804400000|2025-02-17 15:00:00|272.18|270.85|265.49|264.16|273.04|271.71|265.09|263.76|6464
1739808000000|2025-02-17 16:00:00|265.42|264.09|262.42|261.09|266.12|264.79|261.46|260.13|6817
1739811600000|2025-02-17 17:00:00|262.43|261.1|266.02|264.69|267.13|265.8|262.37|261.04|6669
1739815200000|2025-02-17 18:00:00|266.01|264.68|263.29|261.96|266.11|264.78|262.24|260.91|6754
1739818800000|2025-02-17 19:00:00|263.24|261.91|265.68|264.35|266.16|264.83|261.89|260.56|5742
1739822400000|2025-02-17 20:00:00|265.67|264.34|266.75|265.42|267.31|265.98|265.46|264.13|3396
1739826000000|2025-02-17 21:00:00|266.73|265.4|269.26|267.93|269.28|267.95|266.7|265.37|4407
1739829600000|2025-02-17 22:00:00|269.25|267.92|265.91|264.58|269.34|268.01|265.81|264.48|4210
1739833200000|2025-02-17 23:00:00|265.9|264.57|266.6|265.27|266.94|265.61|265.09|263.76|3614
1739836800000|2025-02-18 00:00:00|266.59|265.26|264.36|263.03|267.2|265.87|263.44|262.11|3294
1739840400000|2025-02-18 01:00:00|264.35|263.02|267.33|266|267.51|266.18|263.69|262.36|4029
1739844000000|2025-02-18 02:00:00|267.34|266.01|266.16|264.83|267.63|266.3|265.99|264.66|2553
1739847600000|2025-02-18 03:00:00|266.17|264.84|266.66|265.33|267.3|265.97|265.6|264.27|1843
1739851200000|2025-02-18 04:00:00|266.68|265.35|265.3|263.97|267.36|266.03|264.67|263.34|2143
1739854800000|2025-02-18 05:00:00|265.29|263.96|261.56|260.23|265.7|264.37|261.2|259.87|4107
1739858400000|2025-02-18 06:00:00|261.57|260.24|256.17|254.84|261.83|260.5|255.71|254.38|7094
1739862000000|2025-02-18 07:00:00|256.16|254.83|256.99|255.66|259.14|257.81|254.88|253.55|5685
1739865600000|2025-02-18 08:00:00|257.02|255.69|256.28|254.95|258.66|257.33|255.44|254.11|4657
1739869200000|2025-02-18 09:00:00|256.29|254.96|260.78|259.45|260.84|259.51|255.55|254.22|5013
1739872800000|2025-02-18 10:00:00|260.75|259.42|259.56|258.23|261.64|260.31|259.3|257.97|4108
1739876400000|2025-02-18 11:00:00|259.54|258.21|258.01|256.68|259.65|258.32|257.58|256.25|4969
1739880000000|2025-02-18 12:00:00|258.03|256.7|261.58|260.25|262.82|261.49|257.69|256.36|5283
1739883600000|2025-02-18 13:00:00|261.57|260.24|261.68|260.35|262.29|260.96|260.38|259.05|4641
1739887200000|2025-02-18 14:00:00|261.7|260.37|258.49|257.16|263.75|262.42|256.99|255.66|5734
1739890800000|2025-02-18 15:00:00|258.48|257.15|254.72|253.39|258.84|257.51|253.39|252.06|6936
1739894400000|2025-02-18 16:00:00|254.7|253.37|249.75|248.42|256.35|255.02|248.35|247.02|7082
1739898000000|2025-02-18 17:00:00|249.77|248.44|251.1|249.77|251.22|249.89|247.65|246.32|6688
1739901600000|2025-02-18 18:00:00|251.18|249.85|252.28|250.95|254.27|252.94|250.22|248.89|6172
1739905200000|2025-02-18 19:00:00|252.32|250.99|251.81|250.48|253.17|251.84|249.5|248.17|6092
1739908800000|2025-02-18 20:00:00|251.85|250.52|251.07|249.74|252.89|251.56|250.29|248.96|6234
1739912400000|2025-02-18 21:00:00|251.03|249.7|254.01|252.68|255.12|253.79|250.77|249.44|6428
1739916000000|2025-02-18 22:00:00|254|252.67|255.32|253.99|256.69|255.36|253.47|252.14|3862
1739919600000|2025-02-18 23:00:00|255.28|253.95|256.92|255.59|257.48|256.15|254.61|253.28|4336
1739923200000|2025-02-19 00:00:00|256.95|255.62|254.42|253.09|258.14|256.81|253.86|252.53|4875
1739926800000|2025-02-19 01:00:00|254.41|253.08|254.5|253.17|254.71|253.38|252.58|251.25|4907
1739930400000|2025-02-19 02:00:00|254.58|253.25|257.75|256.42|258.45|257.12|254.4|253.07|4734
1739934000000|2025-02-19 03:00:00|257.84|256.51|256.07|254.74|257.9|256.57|255.16|253.83|5820
1739937600000|2025-02-19 04:00:00|256.05|254.72|252.47|251.14|256.25|254.92|252.34|251.01|5322
1739941200000|2025-02-19 05:00:00|252.41|251.08|253.72|252.39|254.28|252.95|251.89|250.56|4706
1739944800000|2025-02-19 06:00:00|253.76|252.43|255.31|253.98|255.64|254.31|252.81|251.48|4538
1739948400000|2025-02-19 07:00:00|255.28|253.95|256.37|255.04|257.22|255.89|255.04|253.71|5413
1739952000000|2025-02-19 08:00:00|256.32|254.99|255.3|253.97|257.76|256.43|254.97|253.64|4086
1739955600000|2025-02-19 09:00:00|255.31|253.98|256.6|255.27|257.24|255.91|255.05|253.72|5180
1739959200000|2025-02-19 10:00:00|256.63|255.3|258.25|256.92|259.12|257.79|256.59|255.26|4614
1739962800000|2025-02-19 11:00:00|258.23|256.9|262.18|260.85|263.79|262.46|257.96|256.63|3635
1739966400000|2025-02-19 12:00:00|262.19|260.86|259.16|257.83|262.83|261.5|258.96|257.63|5551
1739970000000|2025-02-19 13:00:00|259.17|257.84|261.66|260.33|261.95|260.62|259.17|257.84|4226
1739973600000|2025-02-19 14:00:00|261.68|260.35|259.05|257.72|263.18|261.85|258.88|257.55|5634
1739977200000|2025-02-19 15:00:00|259.07|257.74|261.43|260.1|263.1|261.77|258.09|256.76|6721
1739980800000|2025-02-19 16:00:00|261.44|260.11|264.87|263.54|268.12|266.79|261.39|260.06|6395
1739984400000|2025-02-19 17:00:00|264.89|263.56|268.34|267.01|269.8|268.47|264.39|263.06|5643
1739988000000|2025-02-19 18:00:00|268.35|267.02|265.8|264.47|269.06|267.73|265.5|264.17|5427
1739991600000|2025-02-19 19:00:00|265.83|264.5|266.75|265.42|268.59|267.26|264.05|262.72|5726
1739995200000|2025-02-19 20:00:00|266.73|265.4|267.27|265.94|269.15|267.82|266.4|265.07|4832
1739998800000|2025-02-19 21:00:00|267.25|265.92|268.06|266.73|270.37|269.04|266.6|265.27|4986
1740002400000|2025-02-19 22:00:00|268.05|266.72|271.08|269.75|272.49|271.16|267.49|266.16|5631
1740006000000|2025-02-19 23:00:00|271.12|269.79|274.6|273.27|275.36|274.03|271.12|269.79|5398
1740009600000|2025-02-20 00:00:00|274.57|273.24|272.2|270.87|275.55|274.22|271.09|269.76|5619
1740013200000|2025-02-20 01:00:00|272.18|270.85|270.22|268.89|272.63|271.3|269.24|267.91|3975
1740016800000|2025-02-20 02:00:00|270.24|268.91|269.82|268.49|271.3|269.97|268.89|267.56|3136
1740020400000|2025-02-20 03:00:00|269.83|268.5|271.18|269.85|271.92|270.59|269.82|268.49|3272
1740024000000|2025-02-20 04:00:00|271.17|269.84|272.09|270.76|272.4|271.07|270.76|269.43|2564
1740027600000|2025-02-20 05:00:00|272.1|270.77|272.59|271.26|273.98|272.65|271.53|270.2|3021
1740031200000|2025-02-20 06:00:00|272.56|271.23|269.3|267.97|273.18|271.85|269.23|267.9|3125
1740034800000|2025-02-20 07:00:00|269.29|267.96|269.46|268.13|270.8|269.47|267.72|266.39|2782
1740038400000|2025-02-20 08:00:00|269.44|268.11|271.18|269.85|271.21|269.88|269.08|267.75|2443
1740042000000|2025-02-20 09:00:00|271.25|269.92|269.96|268.63|271.82|270.49|269.79|268.46|2948
1740045600000|2025-02-20 10:00:00|269.97|268.64|271.35|270.02|271.36|270.03|269.28|267.95|2782
1740049200000|2025-02-20 11:00:00|271.36|270.03|268.83|267.5|271.53|270.2|268.52|267.19|4461
1740052800000|2025-02-20 12:00:00|268.85|267.52|269.46|268.13|271.63|270.3|268.81|267.48|5151
1740056400000|2025-02-20 13:00:00|269.51|268.18|271.14|269.81|271.21|269.88|268.87|267.54|5558
1740060000000|2025-02-20 14:00:00|271.1|269.77|269.93|268.6|275.36|274.03|269.36|268.03|7141
1740063600000|2025-02-20 15:00:00|269.94|268.61|267.91|266.58|270.69|269.36|267.82|266.49|6707
1740067200000|2025-02-20 16:00:00|267.96|266.63|269.45|268.12|271.38|270.05|267.48|266.15|6929
1740070800000|2025-02-20 17:00:00|269.46|268.13|271.14|269.81|271.29|269.96|269.44|268.11|6056
1740074400000|2025-02-20 18:00:00|271.1|269.77|271.94|270.61|273.55|272.22|271.1|269.77|6763
1740078000000|2025-02-20 19:00:00|271.97|270.64|271.54|270.21|272.79|271.46|271.07|269.74|6160
1740081600000|2025-02-20 20:00:00|271.53|270.2|270.47|269.14|272.19|270.86|270.04|268.71|6830
1740085200000|2025-02-20 21:00:00|270.48|269.15|268.33|267|270.55|269.22|267.83|266.5|6369
1740088800000|2025-02-20 22:00:00|268.34|267.01|269.32|267.99|270.06|268.73|268.33|267|3163
1740092400000|2025-02-20 23:00:00|269.3|267.97|269.55|268.22|270.69|269.36|269.19|267.86|4961
1740096000000|2025-02-21 00:00:00|269.56|268.23|268.66|267.33|270.03|268.7|267.78|266.45|5799
1740099600000|2025-02-21 01:00:00|268.67|267.34|267.12|265.79|269.06|267.73|265.93|264.6|5767
1740103200000|2025-02-21 02:00:00|267.13|265.8|266.41|265.08|267.98|266.65|266.25|264.92|5093
1740106800000|2025-02-21 03:00:00|266.4|265.07|265.12|263.79|266.9|265.57|264.82|263.49|4561
1740110400000|2025-02-21 04:00:00|265.11|263.78|266.24|264.91|266.57|265.24|264.87|263.54|4676
1740114000000|2025-02-21 05:00:00|266.25|264.92|265.59|264.26|266.7|265.37|265.43|264.1|5090
1740117600000|2025-02-21 06:00:00|265.6|264.27|267.44|266.11|267.59|266.26|265.14|263.81|4685
1740121200000|2025-02-21 07:00:00|267.46|266.13|266.69|265.36|268.22|266.89|266.48|265.15|4941
1740124800000|2025-02-21 08:00:00|266.7|265.37|267.92|266.59|268.3|266.97|266.28|264.95|5266
1740128400000|2025-02-21 09:00:00|267.93|266.6|267.56|266.23|270.24|268.91|265.45|264.12|6058
1740132000000|2025-02-21 10:00:00|267.54|266.21|268.28|266.95|268.62|267.29|266.78|265.45|4997
1740135600000|2025-02-21 11:00:00|268.3|266.97|265.92|264.59|268.44|267.11|265.87|264.54|4769
1740139200000|2025-02-21 12:00:00|265.91|264.58|267.28|265.95|267.33|266|265.38|264.05|3945
1740142800000|2025-02-21 13:00:00|267.29|265.96|270.63|269.3|272.22|270.89|267.28|265.95|6788
1740146400000|2025-02-21 14:00:00|270.67|269.34|267.6|266.27|270.91|269.58|265.86|264.53|7151
1740150000000|2025-02-21 15:00:00|267.59|266.26|262.13|260.8|270.52|269.19|257.41|256.08|8180
1740153600000|2025-02-21 16:00:00|262.11|260.78|263.64|262.31|265.43|264.1|260.22|258.89|7462
1740157200000|2025-02-21 17:00:00|263.66|262.33|257.58|256.25|264.57|263.24|256.54|255.21|6933
1740160800000|2025-02-21 18:00:00|257.56|256.23|258.35|257.02|259.25|257.92|256.11|254.78|6834
1740164400000|2025-02-21 19:00:00|258.37|257.04|253.16|251.83|258.99|257.66|251.52|250.19|7451
1740168000000|2025-02-21 20:00:00|253.17|251.84|253.39|252.06|255.55|254.22|252.19|250.86|6271
1740171600000|2025-02-21 21:00:00|253.46|252.13|254.52|253.19|255.37|254.04|253.22|251.89|6959
1740211200000|2025-02-22 08:00:00|258.9|257.57|257.97|256.64|259.29|257.96|257.31|255.98|3765
1740214800000|2025-02-22 09:00:00|257.98|256.65|258.95|257.62|259.22|257.89|257.95|256.62|3709
1740218400000|2025-02-22 10:00:00|259.02|257.69|259.33|258|260.32|258.99|258.54|257.21|4847
1740222000000|2025-02-22 11:00:00|259.34|258.01|259.52|258.19|260.06|258.73|259.13|257.8|3545
1740225600000|2025-02-22 12:00:00|259.53|258.2|259.83|258.5|260.2|258.87|258.97|257.64|3867
1740229200000|2025-02-22 13:00:00|259.82|258.49|258.81|257.48|260.63|259.3|258.64|257.31|4484
1740232800000|2025-02-22 14:00:00|258.82|257.49|259.1|257.77|259.58|258.25|258.76|257.43|3352
1740236400000|2025-02-22 15:00:00|259.09|257.76|259.7|258.37|260.3|258.97|258.87|257.54|4153
1740240000000|2025-02-22 16:00:00|259.71|258.38|259.47|258.14|260.57|259.24|259.3|257.97|5180
1740243600000|2025-02-22 17:00:00|259.48|258.15|261.32|259.99|261.33|260|259.24|257.91|4721
1740247200000|2025-02-22 18:00:00|261.33|260|259.74|258.41|261.67|260.34|259.52|258.19|4073
1740250800000|2025-02-22 19:00:00|259.75|258.42|259.5|258.17|260.09|258.76|259.06|257.73|2552
1740254400000|2025-02-22 20:00:00|259.52|258.19|258.55|257.22|259.62|258.29|257.83|256.5|3028
1740258000000|2025-02-22 21:00:00|258.53|257.2|258.79|257.46|259.05|257.72|258.07|256.74|3074
1740261600000|2025-02-22 22:00:00|258.81|257.48|258.96|257.63|259.5|258.17|258.64|257.31|1505
1740265200000|2025-02-22 23:00:00|258.97|257.64|258.22|256.89|259.14|257.81|258.1|256.77|2385
1740268800000|2025-02-23 00:00:00|258.21|256.88|257.37|256.04|258.25|256.92|255.43|254.1|4043
1740272400000|2025-02-23 01:00:00|257.36|256.03|256.47|255.14|257.8|256.47|255.38|254.05|4438
1740276000000|2025-02-23 02:00:00|256.45|255.12|255.15|253.82|256.75|255.42|255.04|253.71|3350
1740279600000|2025-02-23 03:00:00|255.14|253.81|255.96|254.63|256.36|255.03|254.88|253.55|3610
1740283200000|2025-02-23 04:00:00|255.95|254.62|256.63|255.3|256.77|255.44|255.39|254.06|3029
1740286800000|2025-02-23 05:00:00|256.64|255.31|257.3|255.97|257.82|256.49|256.44|255.11|3072
1740290400000|2025-02-23 06:00:00|257.29|255.96|257.33|256|257.69|256.36|256.88|255.55|2875
1740294000000|2025-02-23 07:00:00|257.34|256.01|259.77|258.44|260.82|259.49|257.21|255.88|3564
1740297600000|2025-02-23 08:00:00|259.78|258.45|259.48|258.15|259.91|258.58|258.76|257.43|3217
1740301200000|2025-02-23 09:00:00|259.49|258.16|258.76|257.43|259.67|258.34|257.45|256.12|3182
1740304800000|2025-02-23 10:00:00|258.77|257.44|258.08|256.75|258.96|257.63|257.56|256.23|2692
1740308400000|2025-02-23 11:00:00|258.05|256.72|257.71|256.38|258.55|257.22|257.41|256.08|2987
1740312000000|2025-02-23 12:00:00|257.7|256.37|255.98|254.65|258.14|256.81|255.51|254.18|3508
1740315600000|2025-02-23 13:00:00|255.99|254.66|257.25|255.92|257.33|256|255.89|254.56|3860
1740319200000|2025-02-23 14:00:00|257.24|255.91|256.02|254.69|257.53|256.2|255.64|254.31|3646
1740322800000|2025-02-23 15:00:00|256.01|254.68|252.96|251.63|256.67|255.34|252.85|251.52|3823
1740326400000|2025-02-23 16:00:00|252.97|251.64|254.64|253.31|255.85|254.52|252.77|251.44|4272
1740330000000|2025-02-23 17:00:00|254.65|253.32|256.66|255.33|257.04|255.71|254.62|253.29|4030
1740333600000|2025-02-23 18:00:00|256.64|255.31|255.95|254.62|257.27|255.94|255.78|254.45|3577
1740337200000|2025-02-23 19:00:00|255.98|254.65|255.97|254.64|256.62|255.29|255.72|254.39|2407
1740340800000|2025-02-23 20:00:00|255.98|254.65|256.71|254.48|256.72|255.22|255.45|253.49|3091
1740344400000|2025-02-23 21:00:00|256.69|254.46|258.56|256.33|258.62|256.39|256.66|254.43|3297
1740348000000|2025-02-23 22:00:00|258.57|256.34|257.11|255.78|258.57|256.84|256.6|255.27|2340
1740351600000|2025-02-23 23:00:00|257.22|255.89|258.34|257.01|259.01|257.68|256.91|255.58|5905
1740355200000|2025-02-24 00:00:00|258.35|257.02|258.3|256.97|261.33|260|258.14|256.81|5710
1740358800000|2025-02-24 01:00:00|258.32|256.99|256.41|255.08|258.77|257.44|255.53|254.2|5024
1740362400000|2025-02-24 02:00:00|256.4|255.07|254.63|253.3|257.31|255.98|254.56|253.23|4627
1740366000000|2025-02-24 03:00:00|254.64|253.31|249.7|248.37|254.64|253.31|247.98|246.65|5390
1740369600000|2025-02-24 04:00:00|249.71|248.38|248.2|246.87|250.02|248.69|245.12|243.79|5571
1740373200000|2025-02-24 05:00:00|248.18|246.85|250.19|248.86|251.2|249.87|247.36|246.03|5015
1740376800000|2025-02-24 06:00:00|250.23|248.9|249.93|248.6|250.4|249.07|248.43|247.1|4768
1740380400000|2025-02-24 07:00:00|249.94|248.61|250.12|248.79|250.75|249.42|249.24|247.91|4377
1740384000000|2025-02-24 08:00:00|250.11|248.78|246.08|244.75|250.19|248.86|245.44|244.11|5682
1740387600000|2025-02-24 09:00:00|246.12|244.79|248.19|246.86|249.56|248.23|245.85|244.52|5186
1740391200000|2025-02-24 10:00:00|248.21|246.88|247.4|246.07|248.59|247.26|244.15|242.82|5056
1740394800000|2025-02-24 11:00:00|247.39|246.06|249.65|248.32|249.93|248.6|246.22|244.89|4372
1740398400000|2025-02-24 12:00:00|249.67|248.34|248.7|247.37|249.78|248.45|248.3|246.97|4847
1740402000000|2025-02-24 13:00:00|248.68|247.35|248.57|247.24|250.49|249.16|247.09|245.76|4308
1740405600000|2025-02-24 14:00:00|248.56|247.23|243.71|242.38|249.08|247.75|243.35|242.02|5423
1740409200000|2025-02-24 15:00:00|243.74|242.41|243.75|242.42|246.07|244.74|240.96|239.63|7035
1740412800000|2025-02-24 16:00:00|243.76|242.43|244.71|243.38|246.33|245|242.94|241.61|4252
1740416400000|2025-02-24 17:00:00|244.72|243.39|247.1|245.77|248.3|246.97|244.61|243.28|4450
1740420000000|2025-02-24 18:00:00|247.11|245.78|245.25|243.92|248.14|246.81|245.04|243.71|3660
1740423600000|2025-02-24 19:00:00|245.26|243.93|240.83|239.5|245.84|244.51|238.97|237.64|5249
1740427200000|2025-02-24 20:00:00|240.85|239.52|243.15|241.82|245.6|244.27|239.81|238.48|6270
1740430800000|2025-02-24 21:00:00|243.14|241.81|237.23|235.9|243.44|242.11|236.56|235.23|6288
1740434400000|2025-02-24 22:00:00|237.21|235.88|227.34|226.01|237.3|235.97|224.34|223.01|10482
1740438000000|2025-02-24 23:00:00|227.31|225.98|228.29|226.96|232.86|231.53|226.55|225.22|6521
1740441600000|2025-02-25 00:00:00|228.35|227.02|231.43|230.1|234.25|232.92|222|220.67|6747
1740445200000|2025-02-25 01:00:00|231.45|230.12|229.85|228.52|232.96|231.63|227.21|225.88|5748
1740448800000|2025-02-25 02:00:00|229.84|228.51|232.3|230.97|233.59|232.26|227.67|226.34|4371
1740452400000|2025-02-25 03:00:00|232.29|230.96|228.97|227.64|233.12|231.79|228.67|227.34|3386
1740456000000|2025-02-25 04:00:00|229.12|227.79|226.27|224.94|230.5|229.17|225.45|224.12|5267
1740459600000|2025-02-25 05:00:00|226.28|224.95|231.28|229.95|231.35|230.02|224.23|222.9|4795
1740463200000|2025-02-25 06:00:00|231.27|229.94|225.7|224.37|231.65|230.32|225.57|224.24|4220
1740466800000|2025-02-25 07:00:00|225.71|224.38|216.1|214.77|226.32|224.99|210.07|208.74|8801
1740470400000|2025-02-25 08:00:00|216.05|214.72|219.25|217.92|221.97|220.64|214.6|213.27|6531
1740474000000|2025-02-25 09:00:00|219.27|217.94|214.59|213.26|220.08|218.75|213.6|212.27|5538
1740477600000|2025-02-25 10:00:00|214.58|213.25|213.7|212.37|217.1|215.77|207.49|206.16|7800
1740481200000|2025-02-25 11:00:00|213.66|212.33|219.55|218.22|220.94|219.61|207.18|205.85|8985
1740484800000|2025-02-25 12:00:00|219.6|218.27|227.89|226.56|227.93|226.6|217.96|216.63|8128
1740488400000|2025-02-25 13:00:00|227.94|226.61|222.97|221.64|228.56|227.23|222.4|221.07|8608
1740492000000|2025-02-25 14:00:00|222.99|221.66|218.1|216.77|226.22|224.89|216.98|215.65|8347
1740495600000|2025-02-25 15:00:00|218.08|216.75|221.17|219.84|223.88|222.55|216.26|214.93|9087
1740499200000|2025-02-25 16:00:00|221.3|219.97|222.77|221.44|225.5|224.17|217.77|216.44|7553
1740502800000|2025-02-25 17:00:00|222.76|221.43|222.6|221.27|225.07|223.74|220.87|219.54|7268
1740506400000|2025-02-25 18:00:00|222.62|221.29|221.63|220.3|225.57|224.24|219.3|217.97|6848
1740510000000|2025-02-25 19:00:00|221.66|220.33|226.81|225.48|227.12|225.79|218.94|217.61|7344
1740513600000|2025-02-25 20:00:00|226.93|225.6|230.63|229.3|231.56|230.23|225.02|223.69|8551
1740517200000|2025-02-25 21:00:00|230.79|229.46|233.81|232.48|234.13|232.8|228.46|227.13|6556
1740520800000|2025-02-25 22:00:00|233.87|232.54|233.95|232.62|237.2|235.87|232.17|230.84|7238
1740524400000|2025-02-25 23:00:00|233.96|232.63|232.87|231.54|236.49|235.16|232.45|231.12|5403
1740528000000|2025-02-26 00:00:00|232.83|231.5|228.08|226.75|233.73|232.4|227.84|226.51|5449
1740531600000|2025-02-26 01:00:00|228.13|226.8|230.75|229.42|231.88|230.55|228.08|226.75|5243
1740535200000|2025-02-26 02:00:00|230.73|229.4|232.72|231.39|233.68|232.35|228.92|227.59|4562
1740538800000|2025-02-26 03:00:00|232.6|231.27|231.81|230.48|233.8|232.47|231.45|230.12|4625
1740542400000|2025-02-26 04:00:00|231.83|230.5|230.63|229.3|233.5|232.17|230.4|229.07|5224
1740546000000|2025-02-26 05:00:00|230.65|229.32|228.55|227.22|231.24|229.91|228.32|226.99|4524
1740549600000|2025-02-26 06:00:00|228.48|227.15|230.72|229.39|231.12|229.79|228.33|227|3792
1740553200000|2025-02-26 07:00:00|230.86|229.53|229.38|228.05|231.42|230.09|227.38|226.05|4045
1740556800000|2025-02-26 08:00:00|229.3|227.97|229.81|228.48|230.24|228.91|227.13|225.8|5595
1740560400000|2025-02-26 09:00:00|229.79|228.46|232.73|231.4|232.92|231.59|229.38|228.05|5227
1740564000000|2025-02-26 10:00:00|232.68|231.35|232.01|230.68|232.78|231.45|230.33|229|4709
1740567600000|2025-02-26 11:00:00|231.97|230.64|228.66|227.33|232.45|231.12|228.39|227.06|4658
1740571200000|2025-02-26 12:00:00|228.75|227.42|225.15|223.82|229.11|227.78|224.12|222.79|6806
1740574800000|2025-02-26 13:00:00|225.23|223.9|223.43|222.1|225.8|224.47|223.12|221.79|6681
1740578400000|2025-02-26 14:00:00|223.34|222.01|226.61|225.28|227.14|225.81|220.11|218.78|7287
1740582000000|2025-02-26 15:00:00|226.53|225.2|228.06|226.73|231.05|229.72|226.46|225.13|6223
1740585600000|2025-02-26 16:00:00|228.16|226.83|226.42|225.09|228.93|227.6|223.53|222.2|6420
1740589200000|2025-02-26 17:00:00|226.31|224.98|222.05|220.72|227.62|226.29|220.85|219.52|6511
1740592800000|2025-02-26 18:00:00|221.94|220.61|217.21|215.88|223.38|222.05|215.67|214.34|8085
1740596400000|2025-02-26 19:00:00|217.35|216.02|218.65|217.32|220.45|219.12|216.41|215.08|8439
1740600000000|2025-02-26 20:00:00|218.77|217.44|222.38|221.05|223.33|222|215.9|214.57|7074
1740603600000|2025-02-26 21:00:00|222.26|220.93|221.93|220.6|223.59|222.26|218.61|217.28|5081
1740607200000|2025-02-26 22:00:00|222.06|220.73|222.13|220.8|225.34|224.01|220.98|219.65|6270
1740610800000|2025-02-26 23:00:00|222.1|220.77|220.49|219.16|223.38|222.05|219.12|217.79|3479
1740614400000|2025-02-27 00:00:00|220.51|219.18|218.96|217.63|221.77|220.44|217.05|215.72|5461
1740618000000|2025-02-27 01:00:00|218.82|217.49|220.37|219.04|222.24|220.91|216.51|215.18|5809
1740621600000|2025-02-27 02:00:00|220.24|218.91|218.79|217.46|222.52|221.19|217.81|216.48|5018
1740625200000|2025-02-27 03:00:00|218.72|217.39|220.92|219.59|221.58|220.25|217.97|216.64|4492
1740628800000|2025-02-27 04:00:00|220.83|219.5|219.04|217.71|222.02|220.69|217.81|216.48|4365
1740632400000|2025-02-27 05:00:00|219.03|217.7|222.31|220.98|222.48|221.15|218.9|217.57|3710
1740636000000|2025-02-27 06:00:00|222.19|220.86|223.15|221.82|224.61|223.28|220.74|219.41|4330
1740639600000|2025-02-27 07:00:00|223.07|221.74|222.95|221.62|224.61|223.28|222.54|221.21|3881
1740643200000|2025-02-27 08:00:00|222.97|221.64|221.56|220.23|223.16|221.83|220.84|219.51|4501
1740646800000|2025-02-27 09:00:00|221.55|220.22|223.29|221.96|224.36|223.03|221.44|220.11|3582
1740650400000|2025-02-27 10:00:00|223.34|222.01|226.31|224.98|226.34|225.01|222.73|221.4|4101
1740654000000|2025-02-27 11:00:00|226.32|224.99|224.59|223.26|226.42|225.09|223.82|222.49|3846
1740657600000|2025-02-27 12:00:00|224.53|223.2|223.71|222.38|225.25|223.92|222.92|221.59|4164
1740661200000|2025-02-27 13:00:00|223.7|222.37|222.78|221.45|225.32|223.99|221.78|220.45|5816
1740664800000|2025-02-27 14:00:00|222.74|221.41|218.99|217.66|223.81|222.48|218.82|217.49|6685
1740668400000|2025-02-27 15:00:00|218.95|217.62|220.56|219.23|221.81|220.48|217.39|216.06|7017
1740672000000|2025-02-27 16:00:00|220.55|219.22|218.28|216.95|222.14|220.81|217.97|216.64|6117
1740675600000|2025-02-27 17:00:00|218.22|216.89|220.98|219.65|221.1|219.77|217.98|216.65|5488
1740679200000|2025-02-27 18:00:00|220.91|219.58|223.04|221.71|224.4|223.07|220.91|219.58|4932
1740682800000|2025-02-27 19:00:00|222.88|221.55|219.7|218.37|223.01|221.68|218.4|217.07|4508
1740686400000|2025-02-27 20:00:00|219.74|218.41|217.27|215.94|219.9|218.57|215.08|213.75|5797
1740690000000|2025-02-27 21:00:00|217.33|216|219.96|218.63|220.09|218.76|215.27|213.94|5318
1740693600000|2025-02-27 22:00:00|219.98|218.65|220.64|219.31|221.1|219.77|217.27|215.94|3884
1740697200000|2025-02-27 23:00:00|220.74|219.41|220.49|219.16|221.49|220.16|219.46|218.13|3646
1740700800000|2025-02-28 00:00:00|220.42|219.09|218.03|216.7|220.83|219.5|218.03|216.7|4124
1740704400000|2025-02-28 01:00:00|217.99|216.66|208.98|207.65|218.93|217.6|207.19|205.86|6599
1740708000000|2025-02-28 02:00:00|208.95|207.62|206.26|204.93|211.38|210.05|203.14|201.81|8556
1740711600000|2025-02-28 03:00:00|206.21|204.88|202.67|201.34|208.48|207.15|202.45|201.12|6028
1740715200000|2025-02-28 04:00:00|202.6|201.27|204.56|203.23|205.69|204.36|200.13|198.8|7059
1740718800000|2025-02-28 05:00:00|204.48|203.15|203.24|201.91|205.41|204.08|200.72|199.39|5760
1740722400000|2025-02-28 06:00:00|203.2|201.87|201.24|199.91|204.16|202.83|199.03|197.7|7045
1740726000000|2025-02-28 07:00:00|201.21|199.88|200.7|199.37|204.28|202.95|200.06|198.73|5822
1740729600000|2025-02-28 08:00:00|200.69|199.36|202.36|201.03|202.76|201.43|195.67|194.34|6365
1740733200000|2025-02-28 09:00:00|202.44|201.11|206.13|204.8|206.39|205.06|201.79|200.46|5777
1740736800000|2025-02-28 10:00:00|206.14|204.81|203.4|202.07|206.69|205.36|202.6|201.27|4982
1740740400000|2025-02-28 11:00:00|203.37|202.04|203.93|202.6|206.03|204.7|203.15|201.82|6081
1740744000000|2025-02-28 12:00:00|203.9|202.57|204.05|202.72|204.78|203.45|201.97|200.64|5234
1740747600000|2025-02-28 13:00:00|204.07|202.74|207.96|206.63|209.14|207.81|203.57|202.24|7307
1740751200000|2025-02-28 14:00:00|207.93|206.6|211.14|209.81|213.63|212.3|207.84|206.51|7861
1740754800000|2025-02-28 15:00:00|211.09|209.76|215.35|214.02|216.36|215.03|210.53|209.2|6005
1740758400000|2025-02-28 16:00:00|215.34|214.01|214.88|213.55|217.08|215.75|212.68|211.35|4071
1740762000000|2025-02-28 17:00:00|214.89|213.56|213.42|212.09|215.84|214.51|213.33|212|4444
1740765600000|2025-02-28 18:00:00|213.41|212.08|214.79|213.46|216.9|215.57|212.22|210.89|5631
1740769200000|2025-02-28 19:00:00|214.73|213.4|215.46|214.13|216.5|215.17|213.77|212.44|5297
1740772800000|2025-02-28 20:00:00|215.44|214.11|214.74|213.41|216.16|214.83|212.83|211.5|4664
1740776400000|2025-02-28 21:00:00|214.73|213.4|215.62|214.29|216.59|215.26|214.39|213.06|6066
1740816000000|2025-03-01 08:00:00|217.47|216.14|219.29|217.96|219.33|218|217.33|216|4414
1740819600000|2025-03-01 09:00:00|219.28|217.95|219.18|217.85|220.12|218.79|218.24|216.91|5250
1740823200000|2025-03-01 10:00:00|219.16|217.83|216.83|215.5|219.29|217.96|215.99|214.66|6676
1740826800000|2025-03-01 11:00:00|216.84|215.51|216.8|215.47|217.15|215.82|214.9|213.57|6175
1740830400000|2025-03-01 12:00:00|216.81|215.48|217.31|215.98|217.7|216.37|215.88|214.55|5765
1740834000000|2025-03-01 13:00:00|217.3|215.97|214.74|213.41|217.88|216.55|212.93|211.6|7047
1740837600000|2025-03-01 14:00:00|214.72|213.39|215.43|214.1|215.68|214.35|214.3|212.97|6789
1740841200000|2025-03-01 15:00:00|215.46|214.13|215.85|214.52|216.51|215.18|214.37|213.04|6504
1740844800000|2025-03-01 16:00:00|215.86|214.53|216.56|215.23|217|215.67|215.01|213.68|7186
1740848400000|2025-03-01 17:00:00|216.54|215.21|214.98|213.65|216.62|215.29|214.19|212.86|6124
1740852000000|2025-03-01 18:00:00|214.96|213.63|216.66|215.33|216.94|215.61|214.25|212.92|6043
1740855600000|2025-03-01 19:00:00|216.67|215.34|217.66|216.33|218.36|217.03|216.35|215.02|5770
1740859200000|2025-03-01 20:00:00|217.67|216.34|217.69|216.36|218.06|216.73|216.71|215.38|5204
1740862800000|2025-03-01 21:00:00|217.7|216.37|220.57|219.24|220.91|219.58|217.04|215.71|5967
1740866400000|2025-03-01 22:00:00|220.59|219.26|219.91|218.58|221.58|220.25|219.14|217.81|5168
1740870000000|2025-03-01 23:00:00|219.92|218.59|219.91|218.58|220.11|218.78|218.36|217.03|5010
1740873600000|2025-03-02 00:00:00|219.92|218.59|219.83|218.5|220.66|219.33|218.18|216.85|6894
1740877200000|2025-03-02 01:00:00|219.84|218.51|222.16|220.83|222.17|220.84|219.6|218.27|6545
1740880800000|2025-03-02 02:00:00|222.19|220.86|226.57|225.24|227.18|225.85|221.93|220.6|8887
1740884400000|2025-03-02 03:00:00|226.56|225.23|226.14|224.81|227.51|226.18|224.66|223.33|7189
1740888000000|2025-03-02 04:00:00|226.15|224.82|225.62|224.29|226.43|225.1|224.68|223.35|5907
1740891600000|2025-03-02 05:00:00|225.61|224.28|227.27|225.94|229.07|227.74|224.72|223.39|6246
1740895200000|2025-03-02 06:00:00|227.28|225.95|229.19|227.86|229.19|227.86|225.95|224.62|5772
1740898800000|2025-03-02 07:00:00|229.18|227.85|228.14|226.81|230.53|229.2|228.07|226.74|5286
1740902400000|2025-03-02 08:00:00|228.15|226.82|226.27|224.94|229.17|227.84|226.27|224.94|5376
1740906000000|2025-03-02 09:00:00|226.3|224.97|227.14|225.81|227.59|226.26|225.97|224.64|4811
1740909600000|2025-03-02 10:00:00|227.12|225.79|227.35|226.02|227.65|226.32|226.21|224.88|5019
1740913200000|2025-03-02 11:00:00|227.34|226.01|228.27|226.94|228.87|227.54|226.8|225.47|4443
1740916800000|2025-03-02 12:00:00|228.26|226.93|228.18|226.85|228.59|227.26|226.59|225.26|4873
1740920400000|2025-03-02 13:00:00|228.16|226.83|226.31|224.98|228.18|226.85|225.38|224.05|5737
1740924000000|2025-03-02 14:00:00|226.32|224.99|223.22|221.89|226.65|225.32|222.78|221.45|7448
1740927600000|2025-03-02 15:00:00|223.23|221.9|260.5|259.17|271.32|269.99|223|221.67|10813
1740931200000|2025-03-02 16:00:00|260.6|259.27|285.6|284.27|300.62|299.29|260.49|259.16|13167
1740934800000|2025-03-02 17:00:00|285.65|284.32|288.15|286.82|298.21|296.88|279.08|277.75|12645
1740938400000|2025-03-02 18:00:00|288.17|286.84|279.94|278.61|289.63|288.3|275.43|274.1|11509
1740942000000|2025-03-02 19:00:00|279.99|278.66|288.1|286.77|289.88|288.55|279.31|277.98|9452
1740945600000|2025-03-02 20:00:00|288|286.67|287.73|285.5|288.81|287.48|284.41|283.08|9890
1740949200000|2025-03-02 21:00:00|287.76|285.53|291.8|289.57|295.72|293.49|286.76|284.53|10445
1740952800000|2025-03-02 22:00:00|291.81|289.58|291.7|290.37|293.4|292.07|287.25|285.92|5801
1740956400000|2025-03-02 23:00:00|291.76|290.43|294.68|293.35|296.92|295.59|290.31|288.98|6723
1740960000000|2025-03-03 00:00:00|294.69|293.36|286.86|285.53|297.4|296.07|286.23|284.9|8980
1740963600000|2025-03-03 01:00:00|286.84|285.51|281.69|280.36|290.04|288.71|280.48|279.15|7870
1740967200000|2025-03-03 02:00:00|281.7|280.37|281.8|280.47|282.76|281.43|277|275.67|7442
1740970800000|2025-03-03 03:00:00|281.79|280.46|279.91|278.58|282.89|281.56|278.66|277.33|6653
1740974400000|2025-03-03 04:00:00|280.02|278.69|281.6|280.27|281.74|280.41|279.4|278.07|5574
1740978000000|2025-03-03 05:00:00|281.59|280.26|282.04|280.71|283.02|281.69|280.78|279.45|3892
1740981600000|2025-03-03 06:00:00|282.02|280.69|268.33|267|282.1|280.77|266.02|264.69|6260
1740985200000|2025-03-03 07:00:00|268.4|267.07|269.62|268.29|270.21|268.88|263.82|262.49|6086
1740988800000|2025-03-03 08:00:00|269.64|268.31|260.01|258.68|270.25|268.92|258.21|256.88|5449
1740992400000|2025-03-03 09:00:00|259.99|258.66|258.09|256.76|261.05|259.72|253.3|251.97|7693
1740996000000|2025-03-03 10:00:00|258.04|256.71|267.09|265.76|267.5|266.17|257.67|256.34|5283
1740999600000|2025-03-03 11:00:00|267.07|265.74|263.94|262.61|267.62|266.29|263.49|262.16|3795
1741003200000|2025-03-03 12:00:00|263.93|262.6|267.24|265.91|269.34|268.01|263.73|262.4|5100
1741006800000|2025-03-03 13:00:00|267.29|265.96|270.17|268.84|272.23|270.9|266.3|264.97|4777
1741010400000|2025-03-03 14:00:00|270.16|268.83|256.6|255.27|271.29|269.96|256.4|255.07|7313
1741014000000|2025-03-03 15:00:00|256.65|255.32|260.51|259.18|264.91|263.58|256.65|255.32|7709
1741017600000|2025-03-03 16:00:00|260.46|259.13|261.54|260.21|263.23|261.9|258.44|257.11|6242
1741021200000|2025-03-03 17:00:00|261.47|260.14|260.46|259.13|264.26|262.93|259.12|257.79|5443
1741024800000|2025-03-03 18:00:00|260.4|259.07|248.07|246.74|260.82|259.49|245.06|243.73|9035
1741028400000|2025-03-03 19:00:00|248.01|246.68|235.49|234.16|250.52|249.19|234.85|233.52|10830
1741032000000|2025-03-03 20:00:00|235.46|234.13|241.71|240.38|242.49|241.16|235.15|233.82|8664
1741035600000|2025-03-03 21:00:00|241.76|240.43|232.77|231.44|242.92|241.59|230.44|229.11|6580
1741039200000|2025-03-03 22:00:00|232.75|231.42|241.25|239.92|242.74|241.41|232.62|231.29|8971
1741042800000|2025-03-03 23:00:00|241.17|239.84|239.38|238.05|242.75|241.42|238.76|237.43|5280
1741046400000|2025-03-04 00:00:00|239.31|237.98|236.81|235.48|242.81|241.48|236.56|235.23|7082
1741050000000|2025-03-04 01:00:00|236.84|235.51|228.86|227.53|237.76|236.43|225.28|223.95|8706
1741053600000|2025-03-04 02:00:00|228.82|227.49|229.65|228.32|231.72|230.39|221.97|220.64|9306
1741057200000|2025-03-04 03:00:00|229.67|228.34|230.47|229.14|233.36|232.03|228.01|226.68|8022
1741060800000|2025-03-04 04:00:00|230.5|229.17|229.86|228.53|232.4|231.07|229.48|228.15|7501
1741064400000|2025-03-04 05:00:00|229.97|228.64|236.56|235.23|238.35|237.02|229.45|228.12|8063
1741068000000|2025-03-04 06:00:00|236.61|235.28|232.98|231.65|237.66|236.33|231.97|230.64|5883
1741071600000|2025-03-04 07:00:00|232.87|231.54|232.66|231.33|234.53|233.2|231.32|229.99|6314
1741075200000|2025-03-04 08:00:00|232.72|231.39|236.74|235.41|237.98|236.65|230.9|229.57|4704
1741078800000|2025-03-04 09:00:00|236.77|235.44|236.19|234.86|239.06|237.73|234.45|233.12|6224
1741082400000|2025-03-04 10:00:00|236.23|234.9|239.87|238.54|241.37|240.04|234.93|233.6|6063
1741086000000|2025-03-04 11:00:00|239.9|238.57|236.64|235.31|242.01|240.68|236.44|235.11|5922
1741089600000|2025-03-04 12:00:00|236.63|235.3|235.73|234.4|237.22|235.89|234.13|232.8|6813
1741093200000|2025-03-04 13:00:00|235.72|234.39|230.62|229.29|235.72|234.39|229.92|228.59|7352
1741096800000|2025-03-04 14:00:00|230.58|229.25|237.18|235.85|253.04|251.71|229.54|228.21|9595
1741100400000|2025-03-04 15:00:00|237.29|235.96|240.92|239.59|242.01|240.68|231.59|230.26|10163
1741104000000|2025-03-04 16:00:00|240.93|239.6|239.87|238.54|241.69|240.36|232.11|230.78|9716
1741107600000|2025-03-04 17:00:00|239.89|238.56|245.36|244.03|250.08|248.75|238.27|236.94|7879
1741111200000|2025-03-04 18:00:00|245.32|243.99|250.12|248.79|250.14|248.81|243.58|242.25|6249
1741114800000|2025-03-04 19:00:00|250.1|248.77|250.15|248.82|252.7|251.37|248.01|246.68|6287
1741118400000|2025-03-04 20:00:00|250.17|248.84|244.43|243.1|251.28|249.95|244.18|242.85|5529
1741122000000|2025-03-04 21:00:00|244.45|243.12|248.16|246.83|254.49|253.16|243.45|242.12|5520
1741125600000|2025-03-04 22:00:00|248.17|246.84|245.67|244.34|249.7|248.37|245.52|244.19|8064
1741129200000|2025-03-04 23:00:00|245.65|244.32|246.1|244.77|247.73|246.4|245.62|244.29|3496
1741132800000|2025-03-05 00:00:00|246.08|244.75|245.25|243.92|248.04|246.71|244.22|242.89|5218
1741136400000|2025-03-05 01:00:00|245.24|243.91|250.22|248.89|250.22|248.89|244.03|242.7|4837
1741140000000|2025-03-05 02:00:00|250.44|249.11|251.46|250.13|254.65|253.32|248.57|247.24|5917
1741143600000|2025-03-05 03:00:00|251.43|250.1|244.45|243.12|253.04|251.71|244.45|243.12|5150
1741147200000|2025-03-05 04:00:00|244.48|243.15|245.88|244.55|246.57|245.24|243.78|242.45|4341
1741150800000|2025-03-05 05:00:00|245.9|244.57|243.99|242.66|246.34|245.01|243.78|242.45|3328
1741154400000|2025-03-05 06:00:00|244|242.67|244.95|243.62|245.45|244.12|241.54|240.21|4071
1741158000000|2025-03-05 07:00:00|244.98|243.65|245.37|244.04|246.16|244.83|243.83|242.5|3199
1741161600000|2025-03-05 08:00:00|245.38|244.05|249.12|247.79|250.25|248.92|245.19|243.86|3786
1741165200000|2025-03-05 09:00:00|249.11|247.78|249.86|248.53|252.11|250.78|248.52|247.19|4298
1741168800000|2025-03-05 10:00:00|249.89|248.56|252|250.67|254.6|253.27|249.44|248.11|4665
1741172400000|2025-03-05 11:00:00|252.01|250.68|248.69|247.36|252.23|250.9|247.69|246.36|4613
1741176000000|2025-03-05 12:00:00|248.67|247.34|249.2|247.87|251.48|250.15|247.47|246.14|4569
1741179600000|2025-03-05 13:00:00|249.21|247.88|247.5|246.17|250.44|249.11|245.47|244.14|5837
1741183200000|2025-03-05 14:00:00|247.51|246.18|246.06|244.73|250.34|249.01|245.66|244.33|6818
1741186800000|2025-03-05 15:00:00|246.04|244.71|245.52|244.19|249.6|248.27|242.63|241.3|7000
1741190400000|2025-03-05 16:00:00|245.49|244.16|247.48|246.15|248.72|247.39|243.31|241.98|6163
1741194000000|2025-03-05 17:00:00|247.44|246.11|249.59|248.26|251.29|249.96|247.17|245.84|4767
1741197600000|2025-03-05 18:00:00|249.57|248.24|251.01|249.68|251.18|249.85|247.58|246.25|4426
1741201200000|2025-03-05 19:00:00|251.02|249.69|250.4|249.07|252.19|250.86|250.02|248.69|4052
1741204800000|2025-03-05 20:00:00|250.42|249.09|251.05|249.72|251.98|250.65|249.64|248.31|2359
1741208400000|2025-03-05 21:00:00|251.07|249.74|250.81|249.48|251.79|250.46|249.63|248.3|2231
1741212000000|2025-03-05 22:00:00|250.8|249.47|251.65|250.32|251.93|250.6|250.18|248.85|4461
1741215600000|2025-03-05 23:00:00|251.68|250.35|250.72|249.39|252.16|250.83|250.44|249.11|2638
1741219200000|2025-03-06 00:00:00|250.7|249.37|248.03|246.7|251.64|250.31|247.82|246.49|3520
1741222800000|2025-03-06 01:00:00|248.05|246.72|252.24|250.91|255.47|254.14|248.02|246.69|4212
1741226400000|2025-03-06 02:00:00|252.22|250.89|253.04|251.71|253.56|252.23|250.85|249.52|5826
1741230000000|2025-03-06 03:00:00|253.05|251.72|251.96|250.63|253.77|252.44|251.6|250.27|5125
1741233600000|2025-03-06 04:00:00|251.95|250.62|253.79|252.46|254.29|252.96|251.39|250.06|4015
1741237200000|2025-03-06 05:00:00|253.78|252.45|253.29|251.96|256.13|254.8|252.54|251.21|4363
1741240800000|2025-03-06 06:00:00|253.28|251.95|250.89|249.56|253.42|252.09|250.86|249.53|1702
1741244400000|2025-03-06 07:00:00|250.9|249.57|251.94|250.61|252.34|251.01|250.88|249.55|1893
1741248000000|2025-03-06 08:00:00|251.96|250.63|257.31|255.98|259.85|258.52|251.83|250.5|7170
1741251600000|2025-03-06 09:00:00|257.29|255.96|258.17|256.84|259.8|258.47|254.45|253.12|6332
1741255200000|2025-03-06 10:00:00|258.15|256.82|263.83|262.5|265.26|263.93|257.75|256.42|6359
1741258800000|2025-03-06 11:00:00|263.84|262.51|261.78|260.45|264.74|263.41|261.42|260.09|5127
1741262400000|2025-03-06 12:00:00|261.79|260.46|258.74|257.41|262.43|261.1|257.46|256.13|6187
1741266000000|2025-03-06 13:00:00|258.73|257.4|259.84|258.51|263.22|261.89|258.01|256.68|6134
1741269600000|2025-03-06 14:00:00|259.83|258.5|258.84|257.51|262.17|260.84|255.71|254.38|6931
1741273200000|2025-03-06 15:00:00|258.81|257.48|262.92|261.59|264.7|263.37|258.47|257.14|6400
1741276800000|2025-03-06 16:00:00|262.91|261.58|258.13|256.8|264.54|263.21|257.77|256.44|5736
1741280400000|2025-03-06 17:00:00|258.17|256.84|255.74|254.41|258.87|257.54|253.53|252.2|5490
1741284000000|2025-03-06 18:00:00|255.69|254.36|257.49|256.16|258.99|257.66|255.67|254.34|4219
1741287600000|2025-03-06 19:00:00|257.47|256.14|259.09|257.76|261.78|260.45|255.86|254.53|4457
1741291200000|2025-03-06 20:00:00|259.1|257.77|260.46|259.13|261.77|260.44|258.66|257.33|3384
1741294800000|2025-03-06 21:00:00|260.48|259.15|261.12|259.79|262.82|261.49|260.12|258.79|2893
1741298400000|2025-03-06 22:00:00|261.14|259.81|260.07|258.74|263.28|261.95|258.41|257.08|6391
1741302000000|2025-03-06 23:00:00|260.06|258.73|260.67|259.34|262.1|260.77|258.72|257.39|2232
1741305600000|2025-03-07 00:00:00|260.69|259.36|241.52|240.19|262.83|261.5|238.17|236.84|9143
1741309200000|2025-03-07 01:00:00|241.53|240.2|249.38|248.05|251.01|249.68|239.8|238.47|9004
1741312800000|2025-03-07 02:00:00|249.36|248.03|249.19|247.86|253.21|251.88|246.55|245.22|6520
1741316400000|2025-03-07 03:00:00|249.21|247.88|247.73|246.4|250.77|249.44|247.6|246.27|6365
1741320000000|2025-03-07 04:00:00|247.72|246.39|249.03|247.7|250.42|249.09|247.45|246.12|4673
1741323600000|2025-03-07 05:00:00|249.04|247.71|251.23|249.9|252.56|251.23|248.9|247.57|4117
1741327200000|2025-03-07 06:00:00|251.25|249.92|249.37|248.04|251.26|249.93|249.02|247.69|2469
1741330800000|2025-03-07 07:00:00|249.39|248.06|251.31|249.98|251.54|250.21|249.03|247.7|2899
1741334400000|2025-03-07 08:00:00|251.3|249.97|252.13|250.8|252.18|250.85|250.09|248.76|3176
1741338000000|2025-03-07 09:00:00|252.12|250.79|254.75|253.42|257.65|256.32|252.06|250.73|4867
1741341600000|2025-03-07 10:00:00|254.74|253.41|254.84|253.51|255.86|254.53|253.95|252.62|4170
1741345200000|2025-03-07 11:00:00|254.86|253.53|253.69|252.36|256.22|254.89|252.84|251.51|4673
1741348800000|2025-03-07 12:00:00|253.7|252.37|251.83|250.5|254.79|253.46|250.52|249.19|3729
1741352400000|2025-03-07 13:00:00|251.82|250.49|251.97|250.64|256.25|254.92|251.4|250.07|6574
1741356000000|2025-03-07 14:00:00|251.98|250.65|254|252.67|256.3|254.97|249.82|248.49|7124
1741359600000|2025-03-07 15:00:00|254.03|252.7|250.98|249.65|256.23|254.9|249.15|247.82|6594
1741363200000|2025-03-07 16:00:00|251|249.67|244.01|242.68|251.69|250.36|239.15|237.82|8088
1741366800000|2025-03-07 17:00:00|243.99|242.66|245.33|244|248.26|246.93|240.65|239.32|6763
1741370400000|2025-03-07 18:00:00|245.39|244.06|251.44|250.11|252.5|251.17|244.43|243.1|6656
1741374000000|2025-03-07 19:00:00|251.45|250.12|248.95|247.62|252.99|251.66|246.62|245.29|5882
1741377600000|2025-03-07 20:00:00|248.93|247.6|247.44|246.11|253.97|252.64|245.1|243.77|6945
1741381200000|2025-03-07 21:00:00|247.47|246.14|240.39|239.06|247.8|246.47|238.39|237.06|9796
1741420800000|2025-03-08 08:00:00|237.03|235.7|234.88|233.55|237.67|236.34|234.53|233.2|6331
1741424400000|2025-03-08 09:00:00|234.87|233.54|233.78|232.45|236.89|235.56|232.84|231.51|6483
1741428000000|2025-03-08 10:00:00|233.8|232.47|234.8|233.47|235.66|234.33|233.74|232.41|5856
1741431600000|2025-03-08 11:00:00|234.81|233.48|232.31|230.98|234.81|233.48|230.97|229.64|7957
1741435200000|2025-03-08 12:00:00|232.33|231|234.23|232.9|234.98|233.65|231.4|230.07|6860
1741438800000|2025-03-08 13:00:00|234.24|232.91|235.51|234.18|236.46|235.13|233.9|232.57|6441
1741442400000|2025-03-08 14:00:00|235.53|234.2|235.67|234.34|237.35|236.02|235.23|233.9|6020
1741446000000|2025-03-08 15:00:00|235.66|234.33|235.9|234.57|237.23|235.9|234.33|233|5862
1741449600000|2025-03-08 16:00:00|235.88|234.55|234.38|233.05|236.28|234.95|232.01|230.68|6433
1741453200000|2025-03-08 17:00:00|234.37|233.04|235.51|234.18|235.96|234.63|231.86|230.53|7401
1741456800000|2025-03-08 18:00:00|235.5|234.17|234.64|233.31|236.2|234.87|233.69|232.36|5286
1741460400000|2025-03-08 19:00:00|234.65|233.32|236.2|234.87|236.7|235.37|233.48|232.15|5465
1741464000000|2025-03-08 20:00:00|236.21|234.88|235.42|234.09|236.58|235.25|234.73|233.4|4400
1741467600000|2025-03-08 21:00:00|235.4|234.07|235.61|234.28|237.11|235.78|235.23|233.9|4292
1741471200000|2025-03-08 22:00:00|235.62|234.29|235.01|233.68|236.1|234.77|233.42|232.09|3803
1741474800000|2025-03-08 23:00:00|235.02|233.69|233.36|232.03|235.26|233.93|232.14|230.81|4640
1741478400000|2025-03-09 00:00:00|233.35|232.02|235.11|233.78|235.72|234.39|232.31|230.98|5542
1741482000000|2025-03-09 01:00:00|235.13|233.8|233.36|232.03|235.8|234.47|232.81|231.48|5180
1741485600000|2025-03-09 02:00:00|233.34|232.01|231.96|230.63|234.09|232.76|231.72|230.39|4835
1741489200000|2025-03-09 03:00:00|231.95|230.62|233.1|231.77|233.77|232.44|231.28|229.95|5754
1741492800000|2025-03-09 04:00:00|233.08|231.75|233.76|232.43|233.91|232.58|232.47|231.14|5129
1741496400000|2025-03-09 05:00:00|233.79|232.46|234.14|232.81|235.02|233.69|232.99|231.66|4938
1741500000000|2025-03-09 06:00:00|234.15|232.82|232.84|231.51|234.22|232.89|231.92|230.59|5188
1741503600000|2025-03-09 07:00:00|232.83|231.5|234.74|233.41|235.11|233.78|232.39|231.06|3822
1741507200000|2025-03-09 08:00:00|234.72|233.39|232.79|231.46|234.9|233.57|232.36|231.03|4923
1741510800000|2025-03-09 09:00:00|232.83|231.5|230.66|229.33|233.06|231.73|230.25|228.92|3879
1741514400000|2025-03-09 10:00:00|230.69|229.36|225.77|224.44|230.9|229.57|224.94|223.61|8607
1741518000000|2025-03-09 11:00:00|225.79|224.46|226.25|224.92|227.11|225.78|225.49|224.16|6042
1741521600000|2025-03-09 12:00:00|226.26|224.93|224.5|223.17|226.44|225.11|223.2|221.87|7638
1741525200000|2025-03-09 13:00:00|224.53|223.2|217.48|216.15|225.06|223.73|217.48|216.15|7718
1741528800000|2025-03-09 14:00:00|217.56|216.23|221.97|220.64|222|220.67|217.56|216.23|8595
1741532400000|2025-03-09 15:00:00|221.9|220.57|219.4|218.07|222.77|221.44|218.25|216.92|7873
1741536000000|2025-03-09 16:00:00|219.38|218.05|214.32|212.99|220.48|219.15|214.02|212.69|10132
1741539600000|2025-03-09 17:00:00|214.3|212.97|211.26|209.93|216.99|215.66|211.01|209.68|10211
1741543200000|2025-03-09 18:00:00|211.28|209.95|213.37|212.04|215.2|213.87|209.09|207.76|11152
1741546800000|2025-03-09 19:00:00|213.4|212.07|217.16|215.83|218.95|217.62|212.37|211.04|9715
1741550400000|2025-03-09 20:00:00|217.18|215.85|220.73|218.5|221.63|219.4|216.58|215.25|8243
1741554000000|2025-03-09 21:00:00|220.74|218.51|218.06|215.83|221.36|219.13|217.46|215.23|6926
1741557600000|2025-03-09 22:00:00|218.08|215.85|213.97|212.64|218.09|215.86|213.55|212.22|4771
1741561200000|2025-03-09 23:00:00|213.93|212.6|214.48|213.15|216.23|214.9|212.6|211.27|5630
1741564800000|2025-03-10 00:00:00|214.45|213.12|217.28|215.95|218.27|216.94|209.52|208.19|6318
1741568400000|2025-03-10 01:00:00|217.25|215.92|217.58|216.25|220.33|219|215.83|214.5|5034
1741572000000|2025-03-10 02:00:00|217.56|216.23|218.93|217.6|220.8|219.47|216.88|215.55|3246
1741575600000|2025-03-10 03:00:00|218.96|217.63|217.7|216.37|219.32|217.99|216.95|215.62|2389
1741579200000|2025-03-10 04:00:00|217.67|216.34|220.26|218.93|220.34|219.01|217.67|216.34|2424
1741582800000|2025-03-10 05:00:00|220.23|218.9|220.26|218.93|221.04|219.71|219.51|218.18|2502
1741586400000|2025-03-10 06:00:00|220.25|218.92|218.7|217.37|220.58|219.25|217.62|216.29|2371
1741590000000|2025-03-10 07:00:00|218.71|217.38|219.14|217.81|220.06|218.73|216.6|215.27|2372
1741593600000|2025-03-10 08:00:00|219.15|217.82|214.49|213.16|219.21|217.88|213.73|212.4|3292
1741597200000|2025-03-10 09:00:00|214.46|213.13|218.91|217.58|226.76|225.43|214.43|213.1|6124
1741600800000|2025-03-10 10:00:00|218.92|217.59|218.74|217.41|219.81|218.48|215.84|214.51|4543
1741604400000|2025-03-10 11:00:00|218.79|217.46|222.05|220.72|222.69|221.36|218.34|217.01|4534
1741608000000|2025-03-10 12:00:00|222.1|220.77|221.33|220|223.28|221.95|219.7|218.37|4620
1741611600000|2025-03-10 13:00:00|221.29|219.96|215.74|214.41|221.56|220.23|215.13|213.8|5129
1741615200000|2025-03-10 14:00:00|215.72|214.39|209.93|208.6|215.72|214.39|207.45|206.12|8015
1741618800000|2025-03-10 15:00:00|209.92|208.59|212.49|211.16|216|214.67|209.1|207.77|5933
1741622400000|2025-03-10 16:00:00|212.51|211.18|209.81|208.48|213.48|212.15|208.39|207.06|5875
1741626000000|2025-03-10 17:00:00|209.78|208.45|205.75|204.42|211.8|210.47|202.85|201.52|7767
1741629600000|2025-03-10 18:00:00|205.67|204.34|200.74|199.41|209.38|208.05|200.27|198.94|6915
1741633200000|2025-03-10 19:00:00|200.72|199.39|208.25|206.92|210.26|208.93|199.97|198.64|7804
1741636800000|2025-03-10 20:00:00|208.27|206.94|208.23|206.9|209.57|208.24|205.19|203.86|5789
1741640400000|2025-03-10 21:00:00|208.24|206.91|207.94|206.61|209.85|208.52|206.75|205.42|6696
1741644000000|2025-03-10 22:00:00|207.91|206.58|205.43|204.1|209.03|207.7|203.34|202.01|4990
1741647600000|2025-03-10 23:00:00|205.39|204.06|202.64|201.31|206.79|205.46|201.93|200.6|5399
1741651200000|2025-03-11 00:00:00|202.7|201.37|196.16|194.83|205.63|204.3|190.79|189.46|8039
1741654800000|2025-03-11 01:00:00|196.1|194.77|203.35|202.02|203.35|202.02|191.12|189.79|8055
1741658400000|2025-03-11 02:00:00|203.32|201.99|204.29|202.96|207.11|205.78|202.25|200.92|5872
1741662000000|2025-03-11 03:00:00|204.28|202.95|205.37|204.04|207.06|205.73|203.89|202.56|3989
1741665600000|2025-03-11 04:00:00|205.3|203.97|208.08|206.75|209.25|207.92|204.87|203.54|3733
1741669200000|2025-03-11 05:00:00|207.99|206.66|210.75|209.42|213.76|212.43|207.74|206.41|4719
1741672800000|2025-03-11 06:00:00|210.76|209.43|209.06|207.73|213.08|211.75|208.84|207.51|3899
1741676400000|2025-03-11 07:00:00|209.04|207.71|210.2|208.87|211.78|210.45|208.82|207.49|3877
1741680000000|2025-03-11 08:00:00|210.19|208.86|212.65|211.32|214.29|212.96|209.7|208.37|3407
1741683600000|2025-03-11 09:00:00|212.66|211.33|213.54|212.21|215.63|214.3|212.62|211.29|3488
1741687200000|2025-03-11 10:00:00|213.55|212.22|215.41|214.08|216.1|214.77|213.25|211.92|3375
1741690800000|2025-03-11 11:00:00|215.4|214.07|216.38|215.05|217.08|215.75|213.4|212.07|3450
1741694400000|2025-03-11 12:00:00|216.36|215.03|211.81|210.48|216.7|215.37|210.72|209.39|4630
1741698000000|2025-03-11 13:00:00|211.79|210.46|211.95|210.62|216.07|214.74|209.14|207.81|7752
1741701600000|2025-03-11 14:00:00|212.01|210.68|208.35|207.02|213.58|212.25|206.24|204.91|8955
1741705200000|2025-03-11 15:00:00|208.3|206.97|214.22|212.89|215|213.67|208|206.67|7478
1741708800000|2025-03-11 16:00:00|214.24|212.91|213.13|211.8|215.21|213.88|211.43|210.1|7102
1741712400000|2025-03-11 17:00:00|213.11|211.78|210.7|209.37|213.37|212.04|208.74|207.41|6417
1741716000000|2025-03-11 18:00:00|210.67|209.34|218.81|217.48|220.6|219.27|210.58|209.25|6681
1741719600000|2025-03-11 19:00:00|218.8|217.47|221.66|220.33|222.03|220.7|218.21|216.88|3925
1741723200000|2025-03-11 20:00:00|221.63|220.3|220.04|218.71|221.73|220.4|218.34|217.01|5018
1741726800000|2025-03-11 21:00:00|220.03|218.7|220.18|218.85|221.72|220.39|218.94|217.61|5271
1741730400000|2025-03-11 22:00:00|220.14|218.81|220.15|218.82|221.12|219.79|219.38|218.05|4594
1741734000000|2025-03-11 23:00:00|220.11|218.78|217.67|216.34|220.29|218.96|217.07|215.74|5086
1741737600000|2025-03-12 00:00:00|217.68|216.35|218.78|217.45|220.5|219.17|216.71|215.38|5525
1741741200000|2025-03-12 01:00:00|218.77|217.44|223.65|222.32|225.31|223.98|218.47|217.14|5878
1741744800000|2025-03-12 02:00:00|223.67|222.34|220.24|218.91|225.16|223.83|219.67|218.34|4875
1741748400000|2025-03-12 03:00:00|220.23|218.9|217.47|216.14|221.51|220.18|217.32|215.99|3868
1741752000000|2025-03-12 04:00:00|217.48|216.15|216.53|215.2|217.56|216.23|214.99|213.66|5127
1741755600000|2025-03-12 05:00:00|216.55|215.22|218.95|217.62|219.4|218.07|216.29|214.96|4581
1741759200000|2025-03-12 06:00:00|218.91|217.58|216.67|215.34|219.28|217.95|215.23|213.9|4274
1741762800000|2025-03-12 07:00:00|216.64|215.31|219.52|218.19|220.07|218.74|216.53|215.2|5221
1741766400000|2025-03-12 08:00:00|219.53|218.2|223|221.67|224.32|222.99|219.26|217.93|5340
1741770000000|2025-03-12 09:00:00|223.01|221.68|221.1|219.77|223.79|222.46|219.75|218.42|4431
1741773600000|2025-03-12 10:00:00|221.09|219.76|218.56|217.23|221.5|220.17|217.55|216.22|3499
1741777200000|2025-03-12 11:00:00|218.55|217.22|222.08|220.75|222.22|220.89|218.54|217.21|3214
1741780800000|2025-03-12 12:00:00|222.07|220.74|225.85|224.52|228.32|226.99|220.4|219.07|6768
1741784400000|2025-03-12 13:00:00|225.83|224.5|219.62|218.29|226.69|225.36|218.44|217.11|6874
1741788000000|2025-03-12 14:00:00|219.61|218.28|217.42|216.09|220.44|219.11|215.97|214.64|6975
1741791600000|2025-03-12 15:00:00|217.41|216.08|221.12|219.79|223.98|222.65|214.05|212.72|5838
1741795200000|2025-03-12 16:00:00|221.06|219.73|220.82|219.49|226.09|224.76|219.57|218.24|6690
1741798800000|2025-03-12 17:00:00|220.8|219.47|221.29|219.96|224.19|222.86|220.43|219.1|5895
1741802400000|2025-03-12 18:00:00|221.3|219.97|223.93|222.6|225.21|223.88|221.06|219.73|4854
1741806000000|2025-03-12 19:00:00|223.91|222.58|224.49|223.16|225.31|223.98|222.67|221.34|3939
1741809600000|2025-03-12 20:00:00|224.5|223.17|223.68|222.35|224.79|223.46|222.94|221.61|3989
1741813200000|2025-03-12 21:00:00|223.7|222.37|222.68|221.35|224.72|223.39|221.95|220.62|4791
1741816800000|2025-03-12 22:00:00|222.7|221.37|223.67|222.34|224.65|223.32|222.47|221.14|3394
1741820400000|2025-03-12 23:00:00|223.66|222.33|224.65|223.32|224.98|223.65|222.86|221.53|3264
1741824000000|2025-03-13 00:00:00|224.64|223.31|224|222.67|225.95|224.62|223.35|222.02|3436
1741827600000|2025-03-13 01:00:00|224.01|222.68|225.46|224.13|226.23|224.9|223.5|222.17|3849
1741831200000|2025-03-13 02:00:00|225.47|224.14|224.15|222.82|226.54|225.21|224.08|222.75|3498
1741834800000|2025-03-13 03:00:00|224.16|222.83|224.74|223.41|225.76|224.43|223.89|222.56|2442
1741838400000|2025-03-13 04:00:00|224.75|223.42|223.66|222.33|225.22|223.89|222.75|221.42|2669
1741842000000|2025-03-13 05:00:00|223.65|222.32|224.16|222.83|226.01|224.68|223.63|222.3|2388
1741845600000|2025-03-13 06:00:00|224.17|222.84|223.59|222.26|224.49|223.16|222.47|221.14|2661
1741849200000|2025-03-13 07:00:00|223.61|222.28|224.1|222.77|224.84|223.51|223.11|221.78|2617
1741852800000|2025-03-13 08:00:00|224.09|222.76|223.91|222.58|225.1|223.77|222.16|220.83|2940
1741856400000|2025-03-13 09:00:00|223.9|222.57|228.8|227.47|229.55|228.22|223.89|222.56|3619
1741860000000|2025-03-13 10:00:00|228.78|227.45|227.5|226.17|228.83|227.5|225.81|224.48|4910
1741863600000|2025-03-13 11:00:00|227.51|226.18|229.08|227.75|229.08|227.75|226.68|225.35|5172
1741867200000|2025-03-13 12:00:00|229.06|227.73|230.01|228.68|234.89|233.56|228.17|226.84|7270
1741870800000|2025-03-13 13:00:00|229.99|228.66|229.04|227.71|235.36|234.03|228.07|226.74|7737
1741874400000|2025-03-13 14:00:00|229.02|227.69|232.62|231.29|234.31|232.98|228.44|227.11|6568
1741878000000|2025-03-13 15:00:00|232.64|231.31|229.43|228.1|233.31|231.98|228.42|227.09|6305
1741881600000|2025-03-13 16:00:00|229.45|228.12|227.75|226.42|231.51|230.18|226.27|224.94|6440
1741885200000|2025-03-13 17:00:00|227.76|226.43|222.72|221.39|227.96|226.63|222.18|220.85|6438
1741888800000|2025-03-13 18:00:00|222.71|221.38|226.92|225.59|228.01|226.68|222.61|221.28|6042
1741892400000|2025-03-13 19:00:00|226.82|225.49|224.53|223.2|227.16|225.83|223.65|222.32|4482
1741896000000|2025-03-13 20:00:00|224.52|223.19|222.83|221.5|226.7|225.37|222.58|221.25|4033
1741899600000|2025-03-13 21:00:00|222.82|221.49|224.44|223.11|224.44|223.11|222.54|221.21|4410
1741903200000|2025-03-13 22:00:00|224.42|223.09|227.44|226.11|227.55|226.22|223.88|222.55|4672
1741906800000|2025-03-13 23:00:00|227.38|226.05|225.93|224.6|228.26|226.93|225.08|223.75|4405
1741910400000|2025-03-14 00:00:00|225.9|224.57|227.07|225.74|228.01|226.68|224.37|223.04|4982
1741914000000|2025-03-14 01:00:00|227.09|225.76|227.28|225.95|228.4|227.07|226.07|224.74|3889
1741917600000|2025-03-14 02:00:00|227.29|225.96|230.24|228.91|230.7|229.37|226.82|225.49|4376
1741921200000|2025-03-14 03:00:00|230.26|228.93|229.77|228.44|230.26|228.93|228.52|227.19|5149
1741924800000|2025-03-14 04:00:00|229.78|228.45|230.12|228.79|230.58|229.25|229.34|228.01|3957
1741928400000|2025-03-14 05:00:00|230.13|228.8|230.61|229.28|231.61|230.28|229.47|228.14|3406
1741932000000|2025-03-14 06:00:00|230.62|229.29|229.36|228.03|232.06|230.73|228.72|227.39|3825
1741935600000|2025-03-14 07:00:00|229.35|228.02|230.15|228.82|231.09|229.76|228.78|227.45|2397
1741939200000|2025-03-14 08:00:00|230.14|228.81|231.56|230.23|232.43|231.1|229.78|228.45|3313
1741942800000|2025-03-14 09:00:00|231.53|230.2|231.98|230.65|233.22|231.89|231.3|229.97|2197
1741946400000|2025-03-14 10:00:00|232.03|230.7|232.85|231.52|233.87|232.54|231.22|229.89|1872
1741950000000|2025-03-14 11:00:00|232.84|231.51|232.34|231.01|233.04|231.71|232.06|230.73|2047
1741953600000|2025-03-14 12:00:00|232.33|231|231.37|230.04|232.71|231.38|230.37|229.04|1802
1741957200000|2025-03-14 13:00:00|231.36|230.03|234.3|232.97|235.21|233.88|230.91|229.58|3205
1741960800000|2025-03-14 14:00:00|234.25|232.92|233.96|232.63|234.9|233.57|231.68|230.35|4328
1741964400000|2025-03-14 15:00:00|233.97|232.64|236.48|235.15|239.6|238.27|233.97|232.64|5522
1741968000000|2025-03-14 16:00:00|236.47|235.14|237.48|236.15|237.5|236.17|234.95|233.62|3423
1741971600000|2025-03-14 17:00:00|237.49|236.16|235.35|234.02|237.92|236.59|234.64|233.31|3045
1741975200000|2025-03-14 18:00:00|235.28|233.95|235.65|234.32|236.36|235.03|234.39|233.06|3232
1741978800000|2025-03-14 19:00:00|235.66|234.33|236.3|234.97|237.01|235.68|235.12|233.79|2834
1741982400000|2025-03-14 20:00:00|236.31|234.98|235.59|234.26|236.6|235.27|234.11|232.78|5586
1742025600000|2025-03-15 08:00:00|240.13|238.8|242.03|240.7|242.49|241.16|239.43|238.1|5754
1742029200000|2025-03-15 09:00:00|242.02|240.69|241.84|240.51|242.04|240.71|240.52|239.19|5752
1742032800000|2025-03-15 10:00:00|241.83|240.5|241.75|240.42|242.06|240.73|240.67|239.34|4773
1742036400000|2025-03-15 11:00:00|241.77|240.44|243.29|241.96|243.34|242.01|240.96|239.63|4368
1742040000000|2025-03-15 12:00:00|243.28|241.95|243.53|242.2|244.91|243.58|242.29|240.96|5747
1742043600000|2025-03-15 13:00:00|243.5|242.17|245.38|244.05|246.22|244.89|243.42|242.09|6059
1742047200000|2025-03-15 14:00:00|245.35|244.02|243.1|241.77|245.39|244.06|242.04|240.71|6140
1742050800000|2025-03-15 15:00:00|243.12|241.79|243.4|242.07|244.64|243.31|242.83|241.5|5878
1742054400000|2025-03-15 16:00:00|243.45|242.12|241.93|240.6|243.62|242.29|241.5|240.17|5545
1742058000000|2025-03-15 17:00:00|241.92|240.59|242.65|241.32|242.88|241.55|241.68|240.35|5079
1742061600000|2025-03-15 18:00:00|242.63|241.3|241.32|239.99|242.96|241.63|240.41|239.08|4826
1742065200000|2025-03-15 19:00:00|241.3|239.97|240.79|239.46|241.47|240.14|240.22|238.89|4498
1742068800000|2025-03-15 20:00:00|240.78|239.45|241.9|240.57|242.44|241.11|240.74|239.41|3923
1742072400000|2025-03-15 21:00:00|241.89|240.56|242.1|240.77|242.56|241.23|241.72|240.39|3168
1742076000000|2025-03-15 22:00:00|242.11|240.78|240.93|239.6|242.41|241.08|240.36|239.03|4360
1742079600000|2025-03-15 23:00:00|240.92|239.59|239.78|238.45|241.11|239.78|239.01|237.68|4300
1742083200000|2025-03-16 00:00:00|239.77|238.44|241.03|239.7|241.39|240.06|238.5|237.17|5888
1742086800000|2025-03-16 01:00:00|241.05|239.72|238.72|237.39|241.77|240.44|238.52|237.19|6654
1742090400000|2025-03-16 02:00:00|238.71|237.38|237.75|236.42|239.12|237.79|236.99|235.66|6031
1742094000000|2025-03-16 03:00:00|237.76|236.43|238.91|237.58|239.27|237.94|237.47|236.14|4300
1742097600000|2025-03-16 04:00:00|238.92|237.59|239.27|237.94|240.12|238.79|238.82|237.49|4804
1742101200000|2025-03-16 05:00:00|239.29|237.96|240.05|238.72|240.14|238.81|238.78|237.45|4185
1742104800000|2025-03-16 06:00:00|240.04|238.71|239.62|238.29|240.42|239.09|239.56|238.23|4016
1742108400000|2025-03-16 07:00:00|239.63|238.3|238.81|237.48|239.69|238.36|237.5|236.17|4144
1742112000000|2025-03-16 08:00:00|238.82|237.49|238.51|237.18|239.25|237.92|237.8|236.47|4486
1742115600000|2025-03-16 09:00:00|238.53|237.2|235.8|234.47|238.58|237.25|234.53|233.2|5767
1742119200000|2025-03-16 10:00:00|235.81|234.48|235.59|234.26|236.69|235.36|235.01|233.68|5407
1742122800000|2025-03-16 11:00:00|235.58|234.25|230.57|229.24|235.78|234.45|229.57|228.24|7702
1742126400000|2025-03-16 12:00:00|230.58|229.25|231.33|230|232.86|231.53|230.34|229.01|6458
1742130000000|2025-03-16 13:00:00|231.3|229.97|228.2|226.87|232.71|231.38|227.57|226.24|6678
1742133600000|2025-03-16 14:00:00|228.17|226.84|230.95|229.62|231.06|229.73|228.02|226.69|6681
1742137200000|2025-03-16 15:00:00|230.98|229.65|230.41|229.08|231.38|230.05|229.26|227.93|6975
1742140800000|2025-03-16 16:00:00|230.42|229.09|232.51|231.18|235.79|234.46|230.2|228.87|8679
1742144400000|2025-03-16 17:00:00|232.5|231.17|232.89|231.56|233.84|232.51|231.5|230.17|6890
1742148000000|2025-03-16 18:00:00|232.9|231.57|232.8|231.47|234.05|232.72|231.81|230.48|6344
1742151600000|2025-03-16 19:00:00|232.78|231.45|230.22|228.89|232.87|231.54|229.24|227.91|7234
1742155200000|2025-03-16 20:00:00|230.25|228.92|232.14|229.91|232.19|230.54|230.07|228.74|5958
1742158800000|2025-03-16 21:00:00|232.12|229.89|231.62|229.39|233.26|231.03|231.04|228.81|3817
1742162400000|2025-03-16 22:00:00|231.57|229.34|229.68|228.35|231.9|230.54|229.32|227.99|2848
1742166000000|2025-03-16 23:00:00|229.67|228.34|230.14|228.81|231.24|229.91|228.99|227.66|2603
1742169600000|2025-03-17 00:00:00|230.11|228.78|233.52|232.19|234.08|232.75|230.02|228.69|2749
1742173200000|2025-03-17 01:00:00|233.53|232.2|234.22|232.89|235.19|233.86|232.48|231.15|2608
1742176800000|2025-03-17 02:00:00|234.24|232.91|235.04|233.71|235.26|233.93|233.94|232.61|2441
1742180400000|2025-03-17 03:00:00|234.85|233.52|236.27|234.94|236.47|235.14|234.85|233.52|2594
1742184000000|2025-03-17 04:00:00|236.28|234.95|235.94|234.61|237.61|236.28|235.62|234.29|1775
1742187600000|2025-03-17 05:00:00|235.93|234.6|233.49|232.16|235.94|234.61|233.46|232.13|1925
1742191200000|2025-03-17 06:00:00|233.51|232.18|233.56|232.23|234.4|233.07|231.46|230.13|2588
1742194800000|2025-03-17 07:00:00|233.59|232.26|234.26|232.93|234.93|233.6|233.48|232.15|2800
1742198400000|2025-03-17 08:00:00|234.28|232.95|235.32|233.99|235.78|234.45|232.75|231.42|2973
1742202000000|2025-03-17 09:00:00|235.3|233.97|235.44|234.11|236.23|234.9|234.72|233.39|1846
1742205600000|2025-03-17 10:00:00|235.45|234.12|233.75|232.42|235.62|234.29|233.71|232.38|1839
1742209200000|2025-03-17 11:00:00|233.77|232.44|234.6|233.27|235.08|233.75|233.04|231.71|1973
1742212800000|2025-03-17 12:00:00|234.57|233.24|233.95|232.62|237.02|235.69|233.88|232.55|4018
1742216400000|2025-03-17 13:00:00|233.97|232.64|233.08|231.75|235.21|233.88|232.72|231.39|3423
1742220000000|2025-03-17 14:00:00|233.04|231.71|232.91|231.58|234.16|232.83|231.49|230.16|4322
1742223600000|2025-03-17 15:00:00|232.99|231.66|235.12|233.79|235.85|234.52|231.86|230.53|3164
1742227200000|2025-03-17 16:00:00|235.11|233.78|234.81|233.48|236.18|234.85|233.73|232.4|3045
1742230800000|2025-03-17 17:00:00|234.8|233.47|236.28|234.95|236.72|235.39|234.67|233.34|2705
1742234400000|2025-03-17 18:00:00|236.29|234.96|238.11|236.78|238.53|237.2|235.41|234.08|3012
1742238000000|2025-03-17 19:00:00|238.1|236.77|236.68|235.35|238.43|237.1|236.64|235.31|2557
1742241600000|2025-03-17 20:00:00|236.71|235.38|235.61|234.28|236.93|235.6|235.21|233.88|1940
1742245200000|2025-03-17 21:00:00|235.62|234.29|235|233.67|236.3|234.97|234.51|233.18|3804
1742248800000|2025-03-17 22:00:00|235.02|233.69|235.47|234.14|235.67|234.34|234.5|233.17|1253
1742252400000|2025-03-17 23:00:00|235.45|234.12|234.48|233.15|235.45|234.12|234.14|232.81|1213
1742256000000|2025-03-18 00:00:00|234.49|233.16|233.05|231.72|234.62|233.29|232.14|230.81|2210
1742259600000|2025-03-18 01:00:00|233.04|231.71|229.83|228.5|233.63|232.3|228.77|227.44|3299
1742263200000|2025-03-18 02:00:00|229.82|228.49|230.64|229.31|231.48|230.15|229.55|228.22|2752
1742266800000|2025-03-18 03:00:00|230.63|229.3|229.28|227.95|230.64|229.31|228.14|226.81|2760
1742270400000|2025-03-18 04:00:00|229.27|227.94|228.8|227.47|230.28|228.95|228.37|227.04|2576
1742274000000|2025-03-18 05:00:00|228.81|227.48|229.69|228.36|230.77|229.44|228.75|227.42|1823
1742277600000|2025-03-18 06:00:00|229.68|228.35|225.98|224.65|229.89|228.56|225.01|223.68|3313
1742281200000|2025-03-18 07:00:00|225.99|224.66|229.59|228.26|229.62|228.29|225.92|224.59|3021
1742284800000|2025-03-18 08:00:00|229.58|228.25|230.2|228.87|231.2|229.87|229.26|227.93|1845
1742288400000|2025-03-18 09:00:00|230.21|228.88|228.29|226.96|230.41|229.08|228.2|226.87|1590
1742292000000|2025-03-18 10:00:00|228.3|226.97|227.86|226.53|229.12|227.79|227.21|225.88|2079
1742295600000|2025-03-18 11:00:00|227.9|226.57|226.85|225.52|228.28|226.95|226.69|225.36|1934
1742299200000|2025-03-18 12:00:00|226.8|225.47|225.45|224.12|227.33|226|225.23|223.9|2637
1742302800000|2025-03-18 13:00:00|225.44|224.11|224.14|222.81|226.67|225.34|223.3|221.97|3885
1742306400000|2025-03-18 14:00:00|224.12|222.79|226.46|225.13|227.11|225.78|223.8|222.47|4129
1742310000000|2025-03-18 15:00:00|226.44|225.11|224.34|223.01|226.46|225.13|224.04|222.71|3518
1742313600000|2025-03-18 16:00:00|224.35|223.02|225.1|223.77|226.03|224.7|223.93|222.6|2972
1742317200000|2025-03-18 17:00:00|225.11|223.78|223.63|222.3|225.32|223.99|223|221.67|3580
1742320800000|2025-03-18 18:00:00|223.64|222.31|225.3|223.97|225.71|224.38|223.38|222.05|2461
1742324400000|2025-03-18 19:00:00|225.26|223.93|226.96|225.63|227.29|225.96|225.15|223.82|3207
1742328000000|2025-03-18 20:00:00|226.97|225.64|226.41|225.08|227.51|226.18|225.69|224.36|1860
1742331600000|2025-03-18 21:00:00|226.42|225.09|226.85|225.52|227.47|226.14|226.08|224.75|2153
1742335200000|2025-03-18 22:00:00|226.84|225.51|228.72|227.39|229.05|227.72|226.43|225.1|2115
1742338800000|2025-03-18 23:00:00|228.74|227.41|229.2|227.87|230.12|228.79|228.74|227.41|2338
1742342400000|2025-03-19 00:00:00|229.19|227.86|229.84|228.51|231.44|230.11|228.69|227.36|1588
1742346000000|2025-03-19 01:00:00|229.82|228.49|227.74|226.41|229.88|228.55|227.74|226.41|1847
1742349600000|2025-03-19 02:00:00|227.75|226.42|228.67|227.34|228.68|227.35|227.28|225.95|1418
1742353200000|2025-03-19 03:00:00|228.65|227.32|230.2|228.87|230.37|229.04|228.47|227.14|2044
1742356800000|2025-03-19 04:00:00|230.21|228.88|229.82|228.49|230.4|229.07|229.29|227.96|1804
1742360400000|2025-03-19 05:00:00|229.81|228.48|230.6|229.27|230.88|229.55|229.81|228.48|2254
1742364000000|2025-03-19 06:00:00|230.62|229.29|229.51|228.18|231.14|229.81|228.94|227.61|1848
1742367600000|2025-03-19 07:00:00|229.5|228.17|229.92|228.59|230.85|229.52|229|227.67|1714
1742371200000|2025-03-19 08:00:00|229.95|228.62|231.61|230.28|231.98|230.65|229.94|228.61|1487
1742374800000|2025-03-19 09:00:00|231.6|230.27|232.03|230.7|232.4|231.07|231.24|229.91|1419
1742378400000|2025-03-19 10:00:00|232.04|230.71|231.94|230.61|234.16|232.83|231.8|230.47|1885
1742382000000|2025-03-19 11:00:00|231.95|230.62|234.35|233.02|235.54|234.21|231.55|230.22|3285
1742385600000|2025-03-19 12:00:00|234.34|233.01|233.7|232.37|234.69|233.36|233.46|232.13|389
1742389200000|2025-03-19 13:00:00|233.48|232.15|253.06|251.73|259.74|258.41|232.92|231.59|10650
1742392800000|2025-03-19 14:00:00|253.05|251.72|254.7|253.37|258.83|257.5|249.52|248.19|9021
1742396400000|2025-03-19 15:00:00|254.69|253.36|256.27|254.94|258.67|257.34|253.27|251.94|7158
1742400000000|2025-03-19 16:00:00|256.26|254.93|252.37|251.04|257.42|256.09|250.99|249.66|6339
1742403600000|2025-03-19 17:00:00|252.39|251.06|249.8|248.47|253.93|252.6|247.58|246.25|5424
1742407200000|2025-03-19 18:00:00|249.81|248.48|252.16|250.83|253.59|252.26|246.12|244.79|7153
1742410800000|2025-03-19 19:00:00|252.19|250.86|249.5|248.17|254.73|253.4|248.23|246.9|7930
1742414400000|2025-03-19 20:00:00|249.51|248.18|249.76|248.43|252.37|251.04|248.4|247.07|5738
1742418000000|2025-03-19 21:00:00|249.72|248.39|251.09|249.76|252.68|251.35|249.64|248.31|6096
1742421600000|2025-03-19 22:00:00|251.08|249.75|253.86|252.53|256.88|255.55|251.08|249.75|3972
1742425200000|2025-03-19 23:00:00|253.87|252.54|255.44|254.11|256.51|255.18|253.86|252.53|4320
1742428800000|2025-03-20 00:00:00|255.43|254.1|251.27|249.94|256.98|255.65|250.55|249.22|6332
1742432400000|2025-03-20 01:00:00|251.28|249.95|250.33|249|252.42|251.09|249.46|248.13|6241
1742436000000|2025-03-20 02:00:00|250.32|248.99|250.22|248.89|250.59|249.26|248.61|247.28|5528
1742439600000|2025-03-20 03:00:00|250.18|248.85|249.21|247.88|250.4|249.07|248.99|247.66|3969
1742443200000|2025-03-20 04:00:00|249.2|247.87|247.19|245.86|249.48|248.15|246.11|244.78|3661
1742446800000|2025-03-20 05:00:00|247.18|245.85|245.62|244.29|247.67|246.34|243.83|242.5|3217
1742450400000|2025-03-20 06:00:00|245.61|244.28|246.09|244.76|247.12|245.79|245.13|243.8|2260
1742454000000|2025-03-20 07:00:00|246.11|244.78|247.16|245.83|247.57|246.24|245.16|243.83|2461
1742457600000|2025-03-20 08:00:00|247.14|245.81|251.89|250.56|252.47|251.14|247.14|245.81|4662
1742461200000|2025-03-20 09:00:00|251.87|250.54|251.94|250.61|252.49|251.16|249.72|248.39|3904
1742464800000|2025-03-20 10:00:00|251.93|250.6|248.6|247.27|252.45|251.12|247.44|246.11|5744
1742468400000|2025-03-20 11:00:00|248.62|247.29|249.77|248.44|249.98|248.65|247.53|246.2|5353
1742472000000|2025-03-20 12:00:00|249.76|248.43|250.06|248.73|250.66|249.33|248.33|247|4598
1742475600000|2025-03-20 13:00:00|250.04|248.71|250.81|249.48|251.56|250.23|248.26|246.93|5885
1742479200000|2025-03-20 14:00:00|250.72|249.39|250.57|249.24|252.52|251.19|249.91|248.58|6263
1742482800000|2025-03-20 15:00:00|250.58|249.25|244.5|243.17|250.76|249.43|244.41|243.08|6960
1742486400000|2025-03-20 16:00:00|244.49|243.16|240.86|239.53|246.33|245|239.57|238.24|7523
1742490000000|2025-03-20 17:00:00|240.85|239.52|243.26|241.93|243.79|242.46|240.67|239.34|6691
1742493600000|2025-03-20 18:00:00|243.21|241.88|243.66|242.33|245.34|244.01|243.09|241.76|5341
1742497200000|2025-03-20 19:00:00|243.59|242.26|244.29|242.96|244.92|243.59|242.52|241.19|5179
1742500800000|2025-03-20 20:00:00|244.24|242.91|245.27|243.94|246.15|244.82|244.2|242.87|4098
1742504400000|2025-03-20 21:00:00|245.26|243.93|244.47|243.14|245.59|244.26|243.51|242.18|2781
1742508000000|2025-03-20 22:00:00|244.44|243.11|242.95|241.62|244.92|243.59|242.47|241.14|4760
1742511600000|2025-03-20 23:00:00|242.99|241.66|244.3|242.97|244.43|243.1|241.93|240.6|4345
1742515200000|2025-03-21 00:00:00|244.26|242.93|244.54|243.21|245.12|243.79|242.81|241.48|3588
1742518800000|2025-03-21 01:00:00|244.46|243.13|246.82|245.49|247.09|245.76|244.17|242.84|4248
1742522400000|2025-03-21 02:00:00|246.83|245.5|244.01|242.68|247.32|245.99|243.57|242.24|4897
1742526000000|2025-03-21 03:00:00|244|242.67|243.05|241.72|244.16|242.83|241.98|240.65|4175
1742529600000|2025-03-21 04:00:00|243.03|241.7|243.32|241.99|244.18|242.85|242.9|241.57|3851
1742533200000|2025-03-21 05:00:00|243.31|241.98|242.65|241.32|243.32|241.99|241.48|240.15|3536
1742536800000|2025-03-21 06:00:00|242.62|241.29|241.33|240|242.66|241.33|240.65|239.32|4306
1742540400000|2025-03-21 07:00:00|241.32|239.99|241.44|240.11|242|240.67|239|237.67|4545
1742544000000|2025-03-21 08:00:00|241.5|240.17|241.34|240.01|242.42|241.09|239.61|238.28|6130
1742547600000|2025-03-21 09:00:00|241.38|240.05|241.11|239.78|242.71|241.38|240.21|238.88|6150
1742551200000|2025-03-21 10:00:00|241.16|239.83|239.38|238.05|241.21|239.88|237.9|236.57|7045
1742554800000|2025-03-21 11:00:00|239.46|238.13|239.44|238.11|239.81|238.48|237.96|236.63|6730
1742558400000|2025-03-21 12:00:00|239.49|238.16|237.54|236.21|240.56|239.23|237.11|235.78|5454
1742562000000|2025-03-21 13:00:00|237.5|236.17|238.81|237.48|239.29|237.96|236.29|234.96|7194
1742565600000|2025-03-21 14:00:00|238.9|237.57|239.32|237.99|239.51|238.18|236.73|235.4|6074
1742569200000|2025-03-21 15:00:00|239.33|238|237.9|236.57|239.64|238.31|237.47|236.14|5995
1742572800000|2025-03-21 16:00:00|237.92|236.59|240.36|239.03|240.47|239.14|236.85|235.52|5810
1742576400000|2025-03-21 17:00:00|240.3|238.97|240.92|239.59|241.51|240.18|239.37|238.04|4654
1742580000000|2025-03-21 18:00:00|240.88|239.55|240.79|239.46|243.04|241.71|240.68|239.35|5146
1742583600000|2025-03-21 19:00:00|240.74|239.41|240.84|239.51|241.84|240.51|240.15|238.82|5268
1742587200000|2025-03-21 20:00:00|240.82|239.49|241.02|239.69|241.11|239.78|239.89|238.56|2307
1742630400000|2025-03-22 08:00:00|240.84|239.51|241.1|239.77|241.22|239.89|240.2|238.87|1828
1742634000000|2025-03-22 09:00:00|241.14|239.81|241.27|239.94|242.28|240.95|240.83|239.5|2381
1742637600000|2025-03-22 10:00:00|241.28|239.95|240.32|238.99|241.53|240.2|240.23|238.9|1921
1742641200000|2025-03-22 11:00:00|240.33|239|240.08|238.75|240.49|239.16|239.19|237.86|1800
1742644800000|2025-03-22 12:00:00|240.07|238.74|240.16|238.83|240.35|239.02|239.43|238.1|2046
1742648400000|2025-03-22 13:00:00|240.17|238.84|239.49|238.16|240.31|238.98|238.48|237.15|2186
1742652000000|2025-03-22 14:00:00|239.48|238.15|237.73|236.4|239.48|238.15|237.66|236.33|2588
1742655600000|2025-03-22 15:00:00|237.72|236.39|238.48|237.15|238.63|237.3|237.43|236.1|2588
1742659200000|2025-03-22 16:00:00|238.49|237.16|239.11|237.78|239.42|238.09|238.01|236.68|2713
1742662800000|2025-03-22 17:00:00|239.12|237.79|239.86|238.53|239.89|238.56|238.73|237.4|2054
1742666400000|2025-03-22 18:00:00|239.83|238.5|239.5|238.17|240|238.67|239.2|237.87|1837
1742670000000|2025-03-22 19:00:00|239.52|238.19|238.77|237.44|239.63|238.3|238.64|237.31|1858
1742673600000|2025-03-22 20:00:00|238.76|237.43|237.98|236.65|239.08|237.75|237.97|236.64|2100
1742677200000|2025-03-22 21:00:00|237.97|236.64|237.5|236.17|238.23|236.9|236.66|235.33|2182
1742680800000|2025-03-22 22:00:00|237.51|236.18|237.27|235.94|238.27|236.94|237.05|235.72|2941
1742684400000|2025-03-22 23:00:00|237.26|235.93|237.78|236.45|237.84|236.51|236.7|235.37|2523
1742688000000|2025-03-23 00:00:00|237.8|236.47|238.16|236.83|238.63|237.3|237.23|235.9|3827
1742691600000|2025-03-23 01:00:00|238.17|236.84|238.72|237.39|239.11|237.78|237.6|236.27|3283
1742695200000|2025-03-23 02:00:00|238.71|237.38|239.33|238|239.49|238.16|238.29|236.96|2156
1742698800000|2025-03-23 03:00:00|239.34|238.01|239.59|238.26|239.92|238.59|239.01|237.68|1478
1742702400000|2025-03-23 04:00:00|239.61|238.28|238.86|237.53|239.77|238.44|238.68|237.35|2153
1742706000000|2025-03-23 05:00:00|238.85|237.52|239.51|238.18|239.51|238.18|238.4|237.07|2414
1742709600000|2025-03-23 06:00:00|239.52|238.19|239.87|238.54|240|238.67|239.35|238.02|1569
1742713200000|2025-03-23 07:00:00|239.89|238.56|240.24|238.91|240.78|239.45|239.83|238.5|1883
1742716800000|2025-03-23 08:00:00|240.25|238.92|240.1|238.77|240.35|239.02|239.66|238.33|1869
1742720400000|2025-03-23 09:00:00|240.12|238.79|239.45|238.12|240.66|239.33|239.28|237.95|1164
1742724000000|2025-03-23 10:00:00|239.48|238.15|240.24|238.91|240.24|238.91|239.22|237.89|1579
1742727600000|2025-03-23 11:00:00|240.23|238.9|241.25|239.92|243.45|242.12|240.23|238.9|4323
1742731200000|2025-03-23 12:00:00|241.27|239.94|240.97|239.64|241.84|240.51|240.41|239.08|3003
1742734800000|2025-03-23 13:00:00|240.96|239.63|242.47|241.14|242.68|241.35|240.15|238.82|2566
1742738400000|2025-03-23 14:00:00|242.48|241.15|241.64|240.31|242.98|241.65|241.32|239.99|3378
1742742000000|2025-03-23 15:00:00|241.67|240.34|242.03|240.7|242.61|241.28|241.15|239.82|3119
1742745600000|2025-03-23 16:00:00|242.02|240.69|240.78|239.45|242.45|241.12|240.24|238.91|3672
1742749200000|2025-03-23 17:00:00|240.76|239.43|240.76|239.43|241.81|240.48|240.11|238.78|3786
1742752800000|2025-03-23 18:00:00|240.74|239.41|239.83|238.5|240.81|239.48|239.33|238|3257
1742756400000|2025-03-23 19:00:00|239.82|238.49|240.76|239.43|240.94|239.61|239.47|238.14|2307
1742760000000|2025-03-23 20:00:00|240.75|239.42|241.39|239.16|242.05|240.26|240.74|239|2565
1742763600000|2025-03-23 21:00:00|241.4|239.17|240.82|239.49|241.43|239.51|240.01|237.78|1628
1742767200000|2025-03-23 22:00:00|240.84|239.51|242.46|241.13|243.34|242.01|240.83|239.5|1755
1742770800000|2025-03-23 23:00:00|242.45|241.12|244.62|243.29|244.8|243.47|242.45|241.12|2491
1742774400000|2025-03-24 00:00:00|244.61|243.28|244.26|242.93|246.45|245.12|243.31|241.98|3906
1742778000000|2025-03-24 01:00:00|244.23|242.9|242.26|240.93|244.39|243.06|242.16|240.83|2615
1742781600000|2025-03-24 02:00:00|242.25|240.92|243.84|242.51|244.19|242.86|242.16|240.83|1710
1742785200000|2025-03-24 03:00:00|243.85|242.52|245.03|243.7|245.94|244.61|243.76|242.43|2437
1742788800000|2025-03-24 04:00:00|245.05|243.72|245.86|244.53|246.52|245.19|245.05|243.72|3019
1742792400000|2025-03-24 05:00:00|245.87|244.54|245.93|244.6|247.55|246.22|245.64|244.31|2213
1742796000000|2025-03-24 06:00:00|245.96|244.63|246.38|245.05|247.47|246.14|245.96|244.63|2612
1742799600000|2025-03-24 07:00:00|246.36|245.03|245.09|243.76|247.22|245.89|244.64|243.31|1744
1742803200000|2025-03-24 08:00:00|245.04|243.71|246.94|245.61|247.5|246.17|245.04|243.71|1903
1742806800000|2025-03-24 09:00:00|246.95|245.62|247.01|245.68|247.3|245.97|246.06|244.73|1518
1742810400000|2025-03-24 10:00:00|247|245.67|247.79|246.46|248.39|247.06|246.73|245.4|1742
1742814000000|2025-03-24 11:00:00|247.75|246.42|246.73|245.4|247.87|246.54|246.3|244.97|2237
1742817600000|2025-03-24 12:00:00|246.74|245.41|246.11|244.78|246.78|245.45|245.55|244.22|2278
1742821200000|2025-03-24 13:00:00|246.1|244.77|246.37|245.04|246.65|245.32|244.95|243.62|2803
1742824800000|2025-03-24 14:00:00|246.4|245.07|247.48|246.15|251.1|249.77|246.27|244.94|4814
1742828400000|2025-03-24 15:00:00|247.49|246.16|248.05|246.72|248.49|247.16|246.76|245.43|3087
1742832000000|2025-03-24 16:00:00|248.06|246.73|246.54|245.21|248.17|246.84|245.33|244|2648
1742835600000|2025-03-24 17:00:00|246.55|245.22|247.58|246.25|248.18|246.85|246.08|244.75|3276
1742839200000|2025-03-24 18:00:00|247.59|246.26|248.15|246.82|248.34|247.01|246.57|245.24|2887
1742842800000|2025-03-24 19:00:00|248.16|246.83|247.38|246.05|248.27|246.94|246.92|245.59|2880
1742846400000|2025-03-24 20:00:00|247.34|246.01|246.55|245.22|248.43|247.1|246.25|244.92|3436
1742850000000|2025-03-24 21:00:00|246.57|245.24|246.67|245.34|247.56|246.23|246.27|244.94|2536
1742853600000|2025-03-24 22:00:00|246.66|245.33|245.56|244.23|246.79|245.46|245.27|243.94|2745
1742857200000|2025-03-24 23:00:00|245.57|244.24|245.72|244.39|245.86|244.53|243.56|242.23|2815
1742860800000|2025-03-25 00:00:00|245.71|244.38|246.08|244.75|247.11|245.78|245.01|243.68|3948
1742864400000|2025-03-25 01:00:00|246.07|244.74|244.43|243.1|246.08|244.75|243.44|242.11|3730
1742868000000|2025-03-25 02:00:00|244.42|243.09|243.26|241.93|244.5|243.17|242.95|241.62|3626
1742871600000|2025-03-25 03:00:00|243.25|241.92|242.11|240.78|243.74|242.41|241.65|240.32|3287
1742875200000|2025-03-25 04:00:00|242.05|240.72|243.24|241.91|243.25|241.92|241.49|240.16|2820
1742878800000|2025-03-25 05:00:00|243.23|241.9|243.74|242.41|243.97|242.64|243.02|241.69|2831
1742882400000|2025-03-25 06:00:00|243.72|242.39|242.14|240.81|244.24|242.91|242.03|240.7|3749
1742886000000|2025-03-25 07:00:00|242.15|240.82|242.93|241.6|243.4|242.07|242.11|240.78|2770
1742889600000|2025-03-25 08:00:00|242.92|241.59|244.17|242.84|244.4|243.07|242.8|241.47|2625
1742893200000|2025-03-25 09:00:00|244.16|242.83|244.78|243.45|244.95|243.62|243.77|242.44|3044
1742896800000|2025-03-25 10:00:00|244.72|243.39|245.03|243.7|245.45|244.12|244.08|242.75|3281
1742900400000|2025-03-25 11:00:00|245.06|243.73|245.18|243.85|245.68|244.35|244.41|243.08|3703
1742904000000|2025-03-25 12:00:00|245.19|243.86|243.86|242.53|245.39|244.06|243.71|242.38|2589
1742907600000|2025-03-25 13:00:00|243.85|242.52|244.77|243.44|246.42|245.09|243.42|242.09|4535
1742911200000|2025-03-25 14:00:00|244.76|243.43|245.7|244.37|246.18|244.85|243.74|242.41|5445
1742914800000|2025-03-25 15:00:00|245.67|244.34|244.49|243.16|246.23|244.9|244.24|242.91|4186
1742918400000|2025-03-25 16:00:00|244.5|243.17|243.91|242.58|245.13|243.8|243.23|241.9|3872
1742922000000|2025-03-25 17:00:00|243.92|242.59|247.07|245.74|248.49|247.16|243.91|242.58|4205
1742925600000|2025-03-25 18:00:00|247.08|245.75|245.87|244.54|248.2|246.87|245|243.67|4305
1742929200000|2025-03-25 19:00:00|245.88|244.55|246.62|245.29|246.95|245.62|245.77|244.44|3421
1742932800000|2025-03-25 20:00:00|246.61|245.28|245.9|244.57|247.69|246.36|245.74|244.41|4250
1742936400000|2025-03-25 21:00:00|245.91|244.58|245.04|243.71|246.91|245.58|245.01|243.68|2084
1742940000000|2025-03-25 22:00:00|245.05|243.72|245.12|243.79|245.4|244.07|244.2|242.87|3276
1742943600000|2025-03-25 23:00:00|245.13|243.8|245.63|244.3|245.93|244.6|244.42|243.09|3451
1742947200000|2025-03-26 00:00:00|245.64|244.31|246.25|244.92|246.49|245.16|245.17|243.84|4023
1742950800000|2025-03-26 01:00:00|246.26|244.93|247.64|246.31|248.57|247.24|246.15|244.82|3986
1742954400000|2025-03-26 02:00:00|247.65|246.32|244.85|243.52|247.92|246.59|244.7|243.37|3470
1742958000000|2025-03-26 03:00:00|244.86|243.53|244.56|243.23|245.8|244.47|244.32|242.99|3667
1742961600000|2025-03-26 04:00:00|244.55|243.22|245.54|244.21|245.76|244.43|244.37|243.04|2316
1742965200000|2025-03-26 05:00:00|245.55|244.22|246.32|244.99|246.52|245.19|245.02|243.69|2864
1742968800000|2025-03-26 06:00:00|246.33|245|246.31|244.98|246.43|245.1|245.65|244.32|2497
1742972400000|2025-03-26 07:00:00|246.3|244.97|247.26|245.93|247.75|246.42|245.76|244.43|2673
1742976000000|2025-03-26 08:00:00|247.24|245.91|247.13|245.8|247.9|246.57|246.7|245.37|3048
1742979600000|2025-03-26 09:00:00|247.15|245.82|247.19|245.86|248|246.67|246.53|245.2|3167
1742983200000|2025-03-26 10:00:00|247.24|245.91|247.06|245.73|247.63|246.3|246.86|245.53|3288
1742986800000|2025-03-26 11:00:00|247.05|245.72|246.42|245.09|247.78|246.45|245.98|244.65|3952
1742990400000|2025-03-26 12:00:00|246.44|245.11|245.97|244.64|246.68|245.35|245.16|243.83|3763
1742994000000|2025-03-26 13:00:00|245.98|244.65|242.41|241.08|245.98|244.65|242.04|240.71|4826
1742997600000|2025-03-26 14:00:00|242.43|241.1|241.68|240.35|243.69|242.36|240.3|238.97|5458
1743001200000|2025-03-26 15:00:00|241.67|240.34|241.23|239.9|242.36|241.03|240.89|239.56|3414
1743004800000|2025-03-26 16:00:00|241.22|239.89|240.92|239.59|242.04|240.71|240.5|239.17|4789
1743008400000|2025-03-26 17:00:00|240.93|239.6|239.58|238.25|241.29|239.96|238.69|237.36|5139
1743012000000|2025-03-26 18:00:00|239.61|238.28|237.73|236.4|239.98|238.65|237.56|236.23|3779
1743015600000|2025-03-26 19:00:00|237.72|236.39|237.84|236.51|239.23|237.9|236.65|235.32|3832
1743019200000|2025-03-26 20:00:00|237.85|236.52|238.93|237.6|239.55|238.22|236.8|235.47|2811
1743022800000|2025-03-26 21:00:00|238.94|237.61|237.19|235.86|239.14|237.81|234.19|232.86|3258
1743026400000|2025-03-26 22:00:00|237.1|235.77|234.97|233.64|237.1|235.77|234.59|233.26|2831
1743030000000|2025-03-26 23:00:00|234.99|233.66|235.59|234.26|235.8|234.47|233.61|232.28|1805
1743033600000|2025-03-27 00:00:00|235.58|234.25|237.29|235.96|237.56|236.23|235.27|233.94|2857
1743037200000|2025-03-27 01:00:00|237.28|235.95|237.82|236.49|238.14|236.81|236.76|235.43|3377
1743040800000|2025-03-27 02:00:00|237.83|236.5|239.15|237.82|239.66|238.33|237.65|236.32|2788
1743044400000|2025-03-27 03:00:00|239.17|237.84|238.52|237.19|239.31|237.98|238.39|237.06|2376
1743048000000|2025-03-27 04:00:00|238.53|237.2|238.2|236.87|238.82|237.49|237.66|236.33|3263
1743051600000|2025-03-27 05:00:00|238.19|236.86|236.41|235.08|238.19|236.86|236.32|234.99|2781
1743055200000|2025-03-27 06:00:00|236.43|235.1|236.76|235.43|237.68|236.35|236.36|235.03|3148
1743058800000|2025-03-27 07:00:00|236.77|235.44|237.13|235.8|237.65|236.32|236.02|234.69|2368
1743062400000|2025-03-27 08:00:00|237.14|235.81|237.89|236.56|238.7|237.37|236.95|235.62|4650
1743066000000|2025-03-27 09:00:00|237.9|236.57|237.87|236.54|238.39|237.06|237.18|235.85|4646
1743069600000|2025-03-27 10:00:00|237.86|236.53|236.43|235.1|238.45|237.12|236.15|234.82|4346
1743073200000|2025-03-27 11:00:00|236.42|235.09|234.99|233.66|237.39|236.06|234.69|233.36|4248
1743076800000|2025-03-27 12:00:00|234.98|233.65|234.4|233.07|235.48|234.15|233.19|231.86|5474
1743080400000|2025-03-27 13:00:00|234.37|233.04|233.21|231.88|235.28|233.95|230.9|229.57|5600
1743084000000|2025-03-27 14:00:00|233.22|231.89|236.98|235.65|237.16|235.83|232.55|231.22|5650
1743087600000|2025-03-27 15:00:00|236.99|235.66|234.68|233.35|237.27|235.94|234.47|233.14|4417
1743091200000|2025-03-27 16:00:00|234.67|233.34|234.02|232.69|235.88|234.55|233.83|232.5|4435
1743094800000|2025-03-27 17:00:00|234.05|232.72|232.85|231.52|234.67|233.34|232.7|231.37|4134
1743098400000|2025-03-27 18:00:00|232.83|231.5|235.81|234.48|236.3|234.97|232.64|231.31|4518
1743102000000|2025-03-27 19:00:00|235.8|234.47|234.56|233.23|236.21|234.88|234.54|233.21|3363
1743105600000|2025-03-27 20:00:00|234.62|233.29|234.64|233.31|235.19|233.86|233.65|232.32|2300
1743109200000|2025-03-27 21:00:00|234.65|233.32|236.04|234.71|236.7|235.37|233.85|232.52|2615
1743112800000|2025-03-27 22:00:00|236.03|234.7|235.67|234.34|236.36|235.03|235.38|234.05|2681
1743116400000|2025-03-27 23:00:00|235.68|234.35|234.77|233.44|235.72|234.39|234.12|232.79|2752
1743120000000|2025-03-28 00:00:00|234.78|233.45|234.22|232.89|234.8|233.47|231.48|230.15|4276
1743123600000|2025-03-28 01:00:00|234.24|232.91|233.61|232.28|234.97|233.64|232.16|230.83|3930
1743127200000|2025-03-28 02:00:00|233.6|232.27|232.52|231.19|234.28|232.95|231.99|230.66|3549
1743130800000|2025-03-28 03:00:00|232.5|231.17|231.7|230.37|232.64|231.31|230.82|229.49|3496
1743134400000|2025-03-28 04:00:00|231.72|230.39|228.24|226.91|232.06|230.73|226.85|225.52|4031
1743138000000|2025-03-28 05:00:00|228.16|226.83|225.92|224.59|228.44|227.11|225.31|223.98|4739
1743141600000|2025-03-28 06:00:00|225.9|224.57|224.6|223.27|227.43|226.1|224.56|223.23|4201
1743145200000|2025-03-28 07:00:00|224.59|223.26|222.7|221.37|225.66|224.33|222.35|221.02|4228
1743148800000|2025-03-28 08:00:00|222.74|221.41|223.94|222.61|224.93|223.6|222.61|221.28|3669
1743152400000|2025-03-28 09:00:00|223.93|222.6|222.9|221.57|224.5|223.17|222.55|221.22|3849
1743156000000|2025-03-28 10:00:00|222.89|221.56|221.41|220.08|223.73|222.4|220.99|219.66|3559
1743159600000|2025-03-28 11:00:00|221.42|220.09|223.3|221.97|223.45|222.12|220.12|218.79|6066
1743163200000|2025-03-28 12:00:00|223.35|222.02|221.87|220.54|225.11|223.78|221.68|220.35|5411
1743166800000|2025-03-28 13:00:00|221.89|220.56|220.36|219.03|222.92|221.59|219.79|218.46|6224
1743170400000|2025-03-28 14:00:00|220.33|219|220.5|219.17|221.35|220.02|218.16|216.83|6270
1743174000000|2025-03-28 15:00:00|220.49|219.16|218.51|217.18|220.56|219.23|218.38|217.05|5271
1743177600000|2025-03-28 16:00:00|218.5|217.17|217.12|215.79|219.65|218.32|215.99|214.66|4617
1743181200000|2025-03-28 17:00:00|217.08|215.75|218.73|217.4|218.76|217.43|216.63|215.3|3873
1743184800000|2025-03-28 18:00:00|218.67|217.34|219|217.67|219.96|218.63|218.46|217.13|4227
1743188400000|2025-03-28 19:00:00|218.85|217.52|218.68|217.35|219.12|217.79|217.55|216.22|4170
1743192000000|2025-03-28 20:00:00|218.67|217.34|218.06|216.73|220.34|219.01|217.44|216.11|4093
1743235200000|2025-03-29 08:00:00|212.92|211.59|214.62|213.29|215|213.67|212.49|211.16|5239
1743238800000|2025-03-29 09:00:00|214.63|213.3|211.09|209.76|215.01|213.68|209.56|208.23|5725
1743242400000|2025-03-29 10:00:00|211.1|209.77|207.94|206.61|211.41|210.08|207.76|206.43|6031
1743246000000|2025-03-29 11:00:00|207.9|206.57|209.07|207.74|209.57|208.24|206.81|205.48|7178
1743249600000|2025-03-29 12:00:00|209.08|207.75|211.03|209.7|211.75|210.42|208.87|207.54|5346
1743253200000|2025-03-29 13:00:00|211.04|209.71|214.55|213.22|214.76|213.43|210.97|209.64|5412
1743256800000|2025-03-29 14:00:00|214.54|213.21|212.39|211.06|214.55|213.22|211.69|210.36|4466
1743260400000|2025-03-29 15:00:00|212.38|211.05|211.33|210|213.51|212.18|211.22|209.89|3754
1743264000000|2025-03-29 16:00:00|211.34|210.01|210.36|209.03|212.6|211.27|209.96|208.63|4987
1743267600000|2025-03-29 17:00:00|210.35|209.02|211.95|210.62|214.23|212.9|207.88|206.55|7739
1743271200000|2025-03-29 18:00:00|211.94|210.61|212.6|211.27|214|212.67|211.61|210.28|6461
1743274800000|2025-03-29 19:00:00|212.62|211.29|213.93|212.6|213.93|212.6|211.89|210.56|4741
1743278400000|2025-03-29 20:00:00|213.92|212.59|211.02|209.69|213.93|212.6|210.95|209.62|4882
1743282000000|2025-03-29 21:00:00|211|209.67|212.43|211.1|213.19|211.86|210.95|209.62|3566
1743285600000|2025-03-29 22:00:00|212.42|211.09|212.46|211.13|213.38|212.05|211.81|210.48|2823
1743289200000|2025-03-29 23:00:00|212.45|211.12|214.19|212.86|214.91|213.58|212.2|210.87|2799
1743292800000|2025-03-30 00:00:00|214.21|212.88|214.24|212.91|214.69|213.36|212.34|211.01|5089
1743296400000|2025-03-30 01:00:00|214.23|212.9|217.26|215.93|217.38|216.05|214.1|212.77|5490
1743300000000|2025-03-30 02:00:00|217.27|215.94|219.8|218.47|220.42|219.09|217.07|215.74|5143
1743303600000|2025-03-30 03:00:00|219.81|218.48|219|217.67|222.15|220.82|218.76|217.43|5264
1743307200000|2025-03-30 04:00:00|218.99|217.66|218.57|217.24|220.17|218.84|218.07|216.74|3901
1743310800000|2025-03-30 05:00:00|218.56|217.23|218.6|217.27|219.91|218.58|218.2|216.87|3098
1743314400000|2025-03-30 06:00:00|218.64|217.31|218.61|217.28|219.11|217.78|216.77|215.44|3425
1743318000000|2025-03-30 07:00:00|218.63|217.3|218.31|216.98|220.06|218.73|218.12|216.79|3063
1743321600000|2025-03-30 08:00:00|218.32|216.99|220.39|219.06|220.54|219.21|218.18|216.85|2958
1743325200000|2025-03-30 09:00:00|220.4|219.07|218.68|217.35|220.56|219.23|218.44|217.11|3256
1743328800000|2025-03-30 10:00:00|218.69|217.36|216.74|215.41|219.42|218.09|216.12|214.79|3965
1743332400000|2025-03-30 11:00:00|216.71|215.38|216.99|215.66|218.26|216.93|216.48|215.15|3031
1743336000000|2025-03-30 12:00:00|217.01|215.68|216.48|215.15|217.6|216.27|216.09|214.76|3378
1743339600000|2025-03-30 13:00:00|216.49|215.16|213.57|212.24|216.72|215.39|213.43|212.1|5216
1743343200000|2025-03-30 14:00:00|213.55|212.22|215.05|213.72|215.87|214.54|213.1|211.77|5291
1743346800000|2025-03-30 15:00:00|215.06|213.73|214.47|213.14|216.48|215.15|214.33|213|4259
1743350400000|2025-03-30 16:00:00|214.48|213.15|213.11|211.78|215.33|214|212.46|211.13|4799
1743354000000|2025-03-30 17:00:00|213.1|211.77|213.78|212.45|214.5|213.17|212.24|210.91|4448
1743357600000|2025-03-30 18:00:00|213.79|212.46|216.64|215.31|216.71|215.38|213.69|212.36|4642
1743361200000|2025-03-30 19:00:00|216.66|215.33|215.51|213.28|217.78|216.45|215.35|213.12|3773
1743364800000|2025-03-30 20:00:00|215.52|213.29|214.84|212.61|216.03|213.8|214.43|212.2|2908
1743368400000|2025-03-30 21:00:00|214.85|212.62|213.88|212.55|216.8|214.69|212.85|211.52|2811
1743372000000|2025-03-30 22:00:00|213.87|212.54|214.73|213.4|217.04|215.71|211.51|210.18|4746
1743375600000|2025-03-30 23:00:00|214.74|213.41|214.35|213.02|214.86|213.53|212.85|211.52|3143
1743379200000|2025-03-31 00:00:00|214.38|213.05|209.75|208.42|214.77|213.44|208.83|207.5|3708
1743382800000|2025-03-31 01:00:00|209.8|208.47|212.83|211.5|213.78|212.45|209.53|208.2|3824
1743386400000|2025-03-31 02:00:00|212.82|211.49|211.33|210|213.01|211.68|209.92|208.59|2564
1743390000000|2025-03-31 03:00:00|211.34|210.01|208.97|207.64|211.71|210.38|208.65|207.32|3008
1743393600000|2025-03-31 04:00:00|208.96|207.63|209.59|208.26|210.38|209.05|207.9|206.57|2544
1743397200000|2025-03-31 05:00:00|209.6|208.27|210.8|209.47|212.15|210.82|209.52|208.19|2296
1743400800000|2025-03-31 06:00:00|210.82|209.49|208.59|207.26|211.2|209.87|207.99|206.66|2585
1743404400000|2025-03-31 07:00:00|208.6|207.27|207.08|206.05|210.24|208.91|206.04|204.82|4132
1743408000000|2025-03-31 08:00:00|207.04|206.01|206.05|205.02|208.43|207.4|206.04|205.01|3381
1743411600000|2025-03-31 09:00:00|206.1|205.07|205.02|203.99|208.25|207.22|203.94|202.91|4940
1743415200000|2025-03-31 10:00:00|205.01|203.98|207.69|206.66|207.86|206.83|202.94|201.91|4355
1743418800000|2025-03-31 11:00:00|207.77|206.74|208.8|207.77|209.89|208.86|205.81|204.78|3216
1743422400000|2025-03-31 12:00:00|208.81|207.78|210.98|209.95|212.55|211.52|207.63|206.6|4014
1743426000000|2025-03-31 13:00:00|211|209.97|208.44|207.41|211.96|210.93|206.57|205.54|5658
1743429600000|2025-03-31 14:00:00|208.45|207.42|211.82|210.79|212.79|211.76|208.45|207.42|5481
1743433200000|2025-03-31 15:00:00|211.83|210.8|212.42|211.39|214.52|213.49|211.79|210.76|4959
1743436800000|2025-03-31 16:00:00|212.44|211.41|211.72|210.69|213.71|212.68|211.56|210.53|4465
1743440400000|2025-03-31 17:00:00|211.71|210.68|209.92|208.89|213.15|212.12|208.59|207.56|4473
1743444000000|2025-03-31 18:00:00|209.9|208.87|212.03|211|212.99|211.96|209.9|208.87|3858
1743447600000|2025-03-31 19:00:00|212.02|210.99|209.57|208.54|212.92|211.89|209.48|208.45|4400
1743451200000|2025-03-31 20:00:00|209.58|208.55|209.17|208.14|211.03|210|209.04|208.01|3448
1743454800000|2025-03-31 21:00:00|209.16|208.13|209.49|208.46|210.21|209.18|209.09|208.06|2593
1743458400000|2025-03-31 22:00:00|209.48|208.45|208.79|207.76|209.49|208.46|208.02|206.99|3833
1743462000000|2025-03-31 23:00:00|208.8|207.77|209.5|208.47|210.42|209.39|208.68|207.65|4109
1743465600000|2025-04-01 00:00:00|209.48|208.45|208.36|207.33|211.21|210.18|207.49|206.46|5038
1743469200000|2025-04-01 01:00:00|208.34|207.31|208.85|207.82|209.02|207.99|207.05|206.02|3914
1743472800000|2025-04-01 02:00:00|208.84|207.81|211.5|210.47|211.54|210.51|208.79|207.76|3498
1743476400000|2025-04-01 03:00:00|211.47|210.44|210.29|209.26|212.12|211.09|209.96|208.93|3190
1743480000000|2025-04-01 04:00:00|210.37|209.34|210.8|209.77|210.96|209.93|209.79|208.76|2923
1743483600000|2025-04-01 05:00:00|210.79|209.76|210.86|209.83|212.51|211.48|210.48|209.45|2462
1743487200000|2025-04-01 06:00:00|210.85|209.82|210.43|209.4|211.19|210.16|209.96|208.93|4078
1743490800000|2025-04-01 07:00:00|210.44|209.41|210.02|208.99|212.14|211.11|209.46|208.43|4392
1743494400000|2025-04-01 08:00:00|210.03|209|217.69|216.66|218.45|217.42|209.98|208.95|5756
1743498000000|2025-04-01 09:00:00|217.76|216.73|219.13|218.1|220.46|219.43|217.48|216.45|7669
1743501600000|2025-04-01 10:00:00|219.11|218.08|215.46|214.43|219.31|218.28|215.42|214.39|6661
1743505200000|2025-04-01 11:00:00|215.47|214.44|213.97|212.94|215.75|214.72|213.03|212|5631
1743508800000|2025-04-01 12:00:00|213.93|212.9|213.78|212.75|215.49|214.46|212.94|211.91|5325
1743512400000|2025-04-01 13:00:00|213.81|212.78|215.99|214.96|216.75|215.72|213.76|212.73|6505
1743516000000|2025-04-01 14:00:00|215.96|214.93|215.27|214.24|216.11|215.08|209.98|208.95|7969
1743519600000|2025-04-01 15:00:00|215.26|214.23|216.42|215.39|218.73|217.7|215.17|214.14|8178
1743523200000|2025-04-01 16:00:00|216.45|215.42|215.62|214.59|217.43|216.4|214.73|213.7|6761
1743526800000|2025-04-01 17:00:00|215.61|214.58|214.87|213.84|215.91|214.88|214.15|213.12|6174
1743530400000|2025-04-01 18:00:00|214.88|213.85|213.95|212.92|214.99|213.96|212.64|211.61|5498
1743534000000|2025-04-01 19:00:00|213.94|212.91|214.39|213.36|214.94|213.91|213.19|212.16|4636
1743537600000|2025-04-01 20:00:00|214.38|213.35|214.51|213.48|215|213.97|212.62|211.59|4857
1743541200000|2025-04-01 21:00:00|214.5|213.47|214.85|213.82|215.63|214.6|214.12|213.09|2603
1743544800000|2025-04-01 22:00:00|214.86|213.83|214.92|213.89|215.9|214.87|214.36|213.33|4112
1743548400000|2025-04-01 23:00:00|214.94|213.91|214.39|213.36|215.39|214.36|213.23|212.2|3675
1743552000000|2025-04-02 00:00:00|214.4|213.37|211.94|210.91|214.49|213.46|211.53|210.5|5188
1743555600000|2025-04-02 01:00:00|211.97|210.94|211.54|210.51|212.45|211.42|210.84|209.81|5745
1743559200000|2025-04-02 02:00:00|211.55|210.52|209.93|208.9|211.82|210.79|209.02|207.99|5746
1743562800000|2025-04-02 03:00:00|209.92|208.89|210.42|209.39|211.37|210.34|209.83|208.8|4835
1743566400000|2025-04-02 04:00:00|210.43|209.4|210.56|209.53|211.01|209.98|209.62|208.59|3947
1743570000000|2025-04-02 05:00:00|210.55|209.52|207.78|206.75|210.6|209.57|207.75|206.72|5233
1743573600000|2025-04-02 06:00:00|207.77|206.74|207.55|206.52|209.27|208.24|207.41|206.38|5528
1743577200000|2025-04-02 07:00:00|207.56|206.53|211.42|210.39|211.74|210.71|207.24|206.21|5661
1743580800000|2025-04-02 08:00:00|211.43|210.4|211.11|210.08|212.85|211.82|210.4|209.37|4731
1743584400000|2025-04-02 09:00:00|211.1|210.07|212.58|211.55|214.12|213.09|211.02|209.99|4580
1743588000000|2025-04-02 10:00:00|212.57|211.54|211.71|210.68|213.49|212.46|211.5|210.47|4982
1743591600000|2025-04-02 11:00:00|211.72|210.69|211.83|210.8|213.03|212|211.26|210.23|3184
1743595200000|2025-04-02 12:00:00|211.85|210.82|213.33|212.3|213.46|212.43|210.85|209.82|4985
1743598800000|2025-04-02 13:00:00|213.32|212.29|212.29|211.26|214.55|213.52|210.32|209.29|6031
1743602400000|2025-04-02 14:00:00|212.24|211.21|213.13|212.1|213.71|212.68|210.82|209.79|6531
1743606000000|2025-04-02 15:00:00|213.12|212.09|217.78|216.75|219.95|218.92|212.92|211.89|8682
1743609600000|2025-04-02 16:00:00|217.8|216.77|216.62|215.59|218.52|217.49|216.41|215.38|6176
1743613200000|2025-04-02 17:00:00|216.61|215.58|214.53|213.5|217.69|216.66|213.63|212.6|6698
1743616800000|2025-04-02 18:00:00|214.52|213.49|214.8|213.77|215.63|214.6|213.72|212.69|4827
1743620400000|2025-04-02 19:00:00|214.82|213.79|216.53|215.5|216.65|215.62|214.24|213.21|5013
1743624000000|2025-04-02 20:00:00|216.54|215.51|213.16|212.13|223.71|222.68|210.78|209.75|9974
1743627600000|2025-04-02 21:00:00|213.17|212.14|210.99|209.96|213.53|212.5|208.98|207.95|6490
1743631200000|2025-04-02 22:00:00|210.93|209.9|202.38|201.35|210.93|209.9|198.98|197.95|9607
1743634800000|2025-04-02 23:00:00|202.37|201.34|202.86|201.83|204.65|203.62|200.59|199.56|7690
1743638400000|2025-04-03 00:00:00|202.87|201.84|206.8|205.77|206.88|205.85|201.25|200.22|7775
1743642000000|2025-04-03 01:00:00|206.81|205.78|206.07|205.04|207.72|206.69|205.63|204.6|6743
1743645600000|2025-04-03 02:00:00|206.08|205.05|206.75|205.72|206.86|205.83|204.79|203.76|5502
1743649200000|2025-04-03 03:00:00|206.77|205.74|206.83|205.8|206.83|205.8|205.33|204.3|4276
1743652800000|2025-04-03 04:00:00|206.82|205.79|207.96|206.93|208.54|207.51|206.08|205.05|4664
1743656400000|2025-04-03 05:00:00|207.95|206.92|206.28|205.25|208.69|207.66|206.23|205.2|4152
1743660000000|2025-04-03 06:00:00|206.29|205.26|204.5|203.47|206.68|205.65|204.1|203.07|4723
1743663600000|2025-04-03 07:00:00|204.54|203.51|205.75|204.72|206.18|205.15|203.61|202.58|5525
1743667200000|2025-04-03 08:00:00|205.74|204.71|205.57|204.54|206.24|205.21|204.66|203.63|5341
1743670800000|2025-04-03 09:00:00|205.58|204.55|204.81|203.78|206.01|204.98|204.57|203.54|4801
1743674400000|2025-04-03 10:00:00|204.82|203.79|202.27|201.24|205.14|204.11|201.9|200.87|6355
1743678000000|2025-04-03 11:00:00|202.25|201.22|203.81|202.78|203.96|202.93|201.94|200.91|6416
1743681600000|2025-04-03 12:00:00|203.84|202.81|197.87|196.84|204.71|203.68|196.89|195.86|7713
1743685200000|2025-04-03 13:00:00|197.9|196.87|201.43|200.4|202.97|201.94|197.08|196.05|8652
1743688800000|2025-04-03 14:00:00|201.42|200.39|197.36|196.33|201.5|200.47|196.56|195.53|8220
1743692400000|2025-04-03 15:00:00|197.35|196.32|201.04|200.01|201.65|200.62|197.26|196.23|7508
1743696000000|2025-04-03 16:00:00|201.05|200.02|200.15|199.12|202.2|201.17|199.71|198.68|7429
1743699600000|2025-04-03 17:00:00|200.16|199.13|202.54|201.51|203.13|202.1|200.07|199.04|6803
1743703200000|2025-04-03 18:00:00|202.53|201.5|204.99|203.96|205.65|204.62|201.54|200.51|6252
1743706800000|2025-04-03 19:00:00|205|203.97|205.8|204.77|207.92|206.89|204.68|203.65|5259
1743710400000|2025-04-03 20:00:00|205.83|204.8|206.06|205.03|206.76|205.73|204.05|203.02|4825
1743714000000|2025-04-03 21:00:00|206.05|205.02|206.65|205.62|207.38|206.35|204.96|203.93|3567
1743717600000|2025-04-03 22:00:00|206.68|205.65|206.23|205.2|207.19|206.16|205.85|204.82|6911
1743721200000|2025-04-03 23:00:00|206.3|205.27|206.91|205.88|207.18|206.15|204.98|203.95|6492
1743724800000|2025-04-04 00:00:00|206.92|205.89|205.62|204.59|207.69|206.66|205.18|204.15|7507
1743728400000|2025-04-04 01:00:00|205.6|204.57|204.54|203.51|207.05|206.02|204.17|203.14|7643
1743732000000|2025-04-04 02:00:00|204.53|203.5|206.36|205.33|208.35|207.32|204.53|203.5|7040
1743735600000|2025-04-04 03:00:00|206.33|205.3|205.53|204.5|206.79|205.76|205.06|204.03|6567
1743739200000|2025-04-04 04:00:00|205.51|204.48|205.2|204.17|206.28|205.25|204.77|203.74|5969
1743742800000|2025-04-04 05:00:00|205.18|204.15|207.95|206.92|207.95|206.92|204.82|203.79|6299
1743746400000|2025-04-04 06:00:00|207.94|206.91|205.92|204.89|208.19|207.16|205.83|204.8|5653
1743750000000|2025-04-04 07:00:00|205.91|204.88|209.55|208.52|210.01|208.98|205.91|204.88|6563
1743753600000|2025-04-04 08:00:00|209.56|208.53|209.95|208.92|210.77|209.74|209.4|208.37|6167
1743757200000|2025-04-04 09:00:00|209.96|208.93|209.94|208.91|210.25|209.22|208.98|207.95|4966
1743760800000|2025-04-04 10:00:00|209.93|208.9|205.22|204.19|210.39|209.36|204.67|203.64|7748
1743764400000|2025-04-04 11:00:00|205.21|204.18|205.24|204.21|205.83|204.8|202.14|201.11|7405
1743768000000|2025-04-04 12:00:00|205.23|204.2|207.27|206.24|208.08|207.05|204.31|203.28|7770
1743771600000|2025-04-04 13:00:00|207.28|206.25|212.47|211.44|216.45|215.42|204.58|203.55|8344
1743775200000|2025-04-04 14:00:00|212.43|211.4|211.04|210.01|214.14|213.11|208.26|207.23|9909
1743778800000|2025-04-04 15:00:00|211.03|210|212.71|211.68|215.75|214.72|210.84|209.81|10023
1743782400000|2025-04-04 16:00:00|212.72|211.69|212.3|211.27|214.11|213.08|210.32|209.29|8474
1743786000000|2025-04-04 17:00:00|212.29|211.26|214.56|213.53|215.08|214.05|210.52|209.49|7627
1743789600000|2025-04-04 18:00:00|214.57|213.54|212.38|211.35|214.88|213.85|212.14|211.11|6698
1743793200000|2025-04-04 19:00:00|212.37|211.34|213.34|212.31|214.09|213.06|211.91|210.88|5916
1743796800000|2025-04-04 20:00:00|213.33|212.3|214.21|213.18|214.55|213.52|211.78|210.75|4083
1743836400000|2025-04-05 07:00:00|214.46|213.43|214.1|213.07|214.46|213.43|212.91|211.88|2203
1743840000000|2025-04-05 08:00:00|214.11|213.08|213.85|212.82|214.41|213.38|213.26|212.23|3083
1743843600000|2025-04-05 09:00:00|213.84|212.81|214.89|213.86|215.09|214.06|213.68|212.65|3089
1743847200000|2025-04-05 10:00:00|214.91|213.88|215.99|214.96|216.71|215.68|214.74|213.71|3234
1743850800000|2025-04-05 11:00:00|216|214.97|216.5|215.47|217.48|216.45|215.49|214.46|3457
1743854400000|2025-04-05 12:00:00|216.51|215.48|215.38|214.35|218.1|217.07|214.7|213.67|4116
1743858000000|2025-04-05 13:00:00|215.39|214.36|213.76|212.73|215.85|214.82|212.7|211.67|5065
1743861600000|2025-04-05 14:00:00|213.77|212.74|213.92|212.89|215.24|214.21|213.76|212.73|4582
1743865200000|2025-04-05 15:00:00|213.93|212.9|212.76|211.73|213.95|212.92|212.25|211.22|4179
1743868800000|2025-04-05 16:00:00|212.75|211.72|212.88|211.85|213.61|212.58|212.22|211.19|2753
1743872400000|2025-04-05 17:00:00|212.89|211.86|212.98|211.95|213.6|212.57|212.28|211.25|2236
1743876000000|2025-04-05 18:00:00|212.96|211.93|214.06|213.03|214.35|213.32|212.89|211.86|2326
1743879600000|2025-04-05 19:00:00|214.08|213.05|212.45|211.42|214.24|213.21|212.23|211.2|1845
1743883200000|2025-04-05 20:00:00|212.49|211.46|213.45|212.42|213.91|212.88|212.27|211.24|3128
1743886800000|2025-04-05 21:00:00|213.44|212.41|213.3|212.27|214.03|213|212.82|211.79|2056
1743890400000|2025-04-05 22:00:00|213.29|212.26|213.96|212.93|214.02|212.99|213.2|212.17|1209
1743894000000|2025-04-05 23:00:00|213.97|212.94|214.93|213.9|215.3|214.27|213.48|212.45|2176
1743897600000|2025-04-06 00:00:00|214.94|213.91|215.33|214.3|215.83|214.8|214.31|213.28|2805
1743901200000|2025-04-06 01:00:00|215.32|214.29|215.06|214.03|216.4|215.37|214.85|213.82|2432
1743904800000|2025-04-06 02:00:00|215.05|214.02|213.73|212.7|215.2|214.17|213.71|212.68|1918
1743908400000|2025-04-06 03:00:00|213.72|212.69|213.51|212.48|214.12|213.09|212.86|211.83|2157
1743912000000|2025-04-06 04:00:00|213.52|212.49|213.94|212.91|214.11|213.08|212.71|211.68|2115
1743915600000|2025-04-06 05:00:00|213.95|212.92|213.53|212.5|214.3|213.27|213.06|212.03|1621
1743919200000|2025-04-06 06:00:00|213.52|212.49|211.47|210.44|213.63|212.6|211.45|210.42|2127
1743922800000|2025-04-06 07:00:00|211.48|210.45|209.82|208.79|211.69|210.66|209.16|208.13|3921
1743926400000|2025-04-06 08:00:00|209.84|208.81|210.46|209.43|210.47|209.44|208.92|207.89|3175
1743930000000|2025-04-06 09:00:00|210.45|209.42|209.97|208.94|210.68|209.65|209.81|208.78|2426
1743933600000|2025-04-06 10:00:00|209.98|208.95|209.38|208.35|210.14|209.11|208.64|207.61|2952
1743937200000|2025-04-06 11:00:00|209.37|208.34|209.02|207.99|209.5|208.47|208.3|207.27|2403
1743940800000|2025-04-06 12:00:00|209.01|207.98|207.4|206.37|209.5|208.47|207.19|206.16|3657
1743944400000|2025-04-06 13:00:00|207.39|206.36|205.55|204.52|207.87|206.84|205.31|204.28|5293
1743948000000|2025-04-06 14:00:00|205.56|204.53|209.72|208.69|209.88|208.85|205.1|204.07|4906
1743951600000|2025-04-06 15:00:00|209.71|208.68|207.93|206.9|209.74|208.71|207.7|206.67|3783
1743955200000|2025-04-06 16:00:00|207.92|206.89|206.44|205.41|207.99|206.96|206.23|205.2|4310
1743958800000|2025-04-06 17:00:00|206.42|205.39|203.76|202.73|206.93|205.9|203.12|202.09|7258
1743962400000|2025-04-06 18:00:00|203.77|202.74|199.96|198.93|204.17|203.14|198.03|197|9600
1743966000000|2025-04-06 19:00:00|199.99|198.96|200.49|198.56|201.38|200.35|198.32|197.04|8764
1743969600000|2025-04-06 20:00:00|200.48|198.55|195.76|193.83|201.31|199.38|194.81|192.88|8285
1743973200000|2025-04-06 21:00:00|195.82|193.89|195.86|194.83|199.84|198.81|195.35|193.42|7976
1743976800000|2025-04-06 22:00:00|195.82|194.79|192|190.97|198.22|197.19|190.96|189.93|9859
1743980400000|2025-04-06 23:00:00|191.99|190.96|192.65|191.62|193.82|192.79|186.67|185.64|10122
1743984000000|2025-04-07 00:00:00|192.6|191.57|190.52|189.49|193.41|192.38|187.96|186.93|9816
1743987600000|2025-04-07 01:00:00|190.53|189.5|193.79|192.76|195.83|194.8|190.53|189.5|9441
1743991200000|2025-04-07 02:00:00|193.81|192.78|190|188.97|194.38|193.35|189.73|188.7|8286
1743994800000|2025-04-07 03:00:00|190.01|188.98|182.75|181.72|190.25|189.22|180.52|179.49|9744
1743998400000|2025-04-07 04:00:00|182.8|181.77|180.68|179.65|184.24|183.21|178.34|177.31|10307
1744002000000|2025-04-07 05:00:00|180.71|179.68|176.73|175.7|182.26|181.23|175.52|174.49|9359
1744005600000|2025-04-07 06:00:00|176.81|175.78|165.76|164.73|178.77|177.74|161.8|160.77|10833
1744009200000|2025-04-07 07:00:00|165.81|164.78|168.27|167.24|171.54|170.51|165.45|164.42|10487
1744012800000|2025-04-07 08:00:00|168.23|167.2|176.99|175.96|180.16|179.13|167.82|166.79|10423
1744016400000|2025-04-07 09:00:00|176.98|175.95|175.57|174.54|179.16|178.13|174.37|173.34|9344
1744020000000|2025-04-07 10:00:00|175.6|174.57|178.73|177.7|181.88|180.85|175.05|174.02|9781
1744023600000|2025-04-07 11:00:00|178.71|177.68|176.98|175.95|181.42|180.39|175.33|174.3|8145
1744027200000|2025-04-07 12:00:00|176.97|175.94|180.2|179.17|181.39|180.36|175.15|174.12|9955
1744030800000|2025-04-07 13:00:00|180.19|179.16|187.64|186.61|188.85|187.82|175.31|174.28|10700
1744034400000|2025-04-07 14:00:00|187.62|186.59|189.79|188.76|201.14|200.11|185.55|184.52|12075
1744038000000|2025-04-07 15:00:00|189.76|188.73|187.93|186.9|191.73|190.7|185.04|184.01|10088
1744041600000|2025-04-07 16:00:00|187.89|186.86|184.62|183.59|189.3|188.27|184.34|183.31|8677
1744045200000|2025-04-07 17:00:00|184.58|183.55|191.8|190.77|192.83|191.8|184.58|183.55|9564
1744048800000|2025-04-07 18:00:00|191.78|190.75|189.51|188.48|192.72|191.69|189.35|188.32|7537
1744052400000|2025-04-07 19:00:00|189.52|188.49|189.31|188.28|192.47|191.44|188.65|187.62|8410
1744056000000|2025-04-07 20:00:00|189.35|188.32|193.55|192.52|195.42|194.39|189.33|188.3|6741
1744059600000|2025-04-07 21:00:00|193.56|192.53|191.52|190.49|193.76|192.73|190.37|189.34|5246
1744063200000|2025-04-07 22:00:00|191.53|190.5|193.53|192.5|195.23|194.2|191.53|190.5|5470
1744066800000|2025-04-07 23:00:00|193.52|192.49|190.3|189.27|193.98|192.95|190.02|188.99|5846
1744070400000|2025-04-08 00:00:00|190.29|189.26|187.17|186.14|191.38|190.35|186.82|185.79|7450
1744074000000|2025-04-08 01:00:00|187.14|186.11|192.47|191.44|192.9|191.87|186.45|185.42|7880
1744077600000|2025-04-08 02:00:00|192.44|191.41|191.72|190.69|194|192.97|191.53|190.5|6863
1744081200000|2025-04-08 03:00:00|191.71|190.68|190.93|189.9|192.76|191.73|190.22|189.19|6015
1744084800000|2025-04-08 04:00:00|190.9|189.87|192.18|191.15|192.41|191.38|190.15|189.12|6004
1744088400000|2025-04-08 05:00:00|192.16|191.13|189.89|188.86|192.44|191.41|188.55|187.52|6434
1744092000000|2025-04-08 06:00:00|189.87|188.84|186.52|185.49|189.87|188.84|186.28|185.25|6167
1744095600000|2025-04-08 07:00:00|186.57|185.54|187.31|186.28|187.6|186.57|185.3|184.27|6052
1744099200000|2025-04-08 08:00:00|187.25|186.22|187.88|186.85|187.99|186.96|185.6|184.57|6631
1744102800000|2025-04-08 09:00:00|187.86|186.83|188.06|187.03|189.41|188.38|187|185.97|7599
1744106400000|2025-04-08 10:00:00|188.07|187.04|189.71|188.68|190.1|189.07|187.72|186.69|6680
1744110000000|2025-04-08 11:00:00|189.73|188.7|196.39|195.36|197.5|196.47|189.16|188.13|7968
1744113600000|2025-04-08 12:00:00|196.44|195.41|195.76|194.73|197.59|196.56|193.18|192.15|9038
1744117200000|2025-04-08 13:00:00|195.77|194.74|195.67|194.64|197.96|196.93|194.38|193.35|9995
1744120800000|2025-04-08 14:00:00|195.68|194.65|190.33|189.3|197.21|196.18|190.3|189.27|9572
1744124400000|2025-04-08 15:00:00|190.36|189.33|190.97|189.94|192.06|191.03|189.62|188.59|8809
1744128000000|2025-04-08 16:00:00|190.95|189.92|186.75|185.72|191.41|190.38|186.05|185.02|9458
1744131600000|2025-04-08 17:00:00|186.82|185.79|186.86|185.83|187.31|186.28|181.02|179.99|9675
1744135200000|2025-04-08 18:00:00|186.84|185.81|185.63|184.6|188.51|187.48|185.08|184.05|9183
1744138800000|2025-04-08 19:00:00|185.58|184.55|182.99|181.96|186.15|185.12|181.52|180.49|8667
1744142400000|2025-04-08 20:00:00|182.98|181.95|183.7|182.67|184.78|183.75|181.52|180.49|6469
1744146000000|2025-04-08 21:00:00|183.72|182.69|183.11|182.08|184.39|183.36|180.11|179.08|5984
1744149600000|2025-04-08 22:00:00|183.09|182.06|179.88|178.85|183.22|182.19|178.17|177.14|6230
1744153200000|2025-04-08 23:00:00|180.79|179.76|179.98|178.95|181.02|179.99|178.39|177.36|6300
1744156800000|2025-04-09 00:00:00|180.03|179|178.74|177.71|181.78|180.75|177.92|176.89|9532
1744160400000|2025-04-09 01:00:00|178.73|177.7|178.43|177.4|179.17|178.14|172.62|171.59|10593
1744164000000|2025-04-09 02:00:00|178.38|177.35|177.13|176.1|179.98|178.95|176.85|175.82|8518
1744167600000|2025-04-09 03:00:00|177.11|176.08|175.22|174.19|177.88|176.85|174.45|173.42|8908
1744171200000|2025-04-09 04:00:00|175.2|174.17|178.94|177.91|180.69|179.66|174.76|173.73|9899
1744174800000|2025-04-09 05:00:00|178.99|177.96|180.59|179.56|182.12|181.09|178.67|177.64|8739
1744178400000|2025-04-09 06:00:00|180.58|179.55|180.65|179.62|183.03|182|180.36|179.33|8169
1744182000000|2025-04-09 07:00:00|180.63|179.6|183.69|182.66|184.31|183.28|180.51|179.48|8685
1744185600000|2025-04-09 08:00:00|183.66|182.63|183.3|182.27|184.99|183.96|182.61|181.58|8317
1744189200000|2025-04-09 09:00:00|183.33|182.3|183.24|182.21|183.98|182.95|182.06|181.03|7492
1744192800000|2025-04-09 10:00:00|183.25|182.22|183.82|182.79|184.67|183.64|182.32|181.29|7412
1744196400000|2025-04-09 11:00:00|183.81|182.78|178.59|177.56|183.81|182.78|176.83|175.8|9419
1744200000000|2025-04-09 12:00:00|178.6|177.57|179.88|178.85|181.24|180.21|176.97|175.94|8385
1744203600000|2025-04-09 13:00:00|179.89|178.86|182.78|181.75|186.74|185.71|178.77|177.74|9084
1744207200000|2025-04-09 14:00:00|182.76|181.73|181.88|180.85|185.02|183.99|181.75|180.72|9207
1744210800000|2025-04-09 15:00:00|181.92|180.89|183.27|182.24|184.71|183.68|181.77|180.74|7316
1744214400000|2025-04-09 16:00:00|183.28|182.25|186.72|185.69|187.01|185.98|182.79|181.76|6879
1744218000000|2025-04-09 17:00:00|186.74|185.71|207.54|206.51|208.85|207.82|185.14|184.11|11444
1744221600000|2025-04-09 18:00:00|207.55|206.52|200.83|199.8|208.88|207.85|200.75|199.72|10167
1744225200000|2025-04-09 19:00:00|200.84|199.81|204.31|203.28|205.52|204.49|200.83|199.8|7846
1744228800000|2025-04-09 20:00:00|204.33|203.3|207.65|206.62|207.93|206.9|203.71|202.68|6556
1744232400000|2025-04-09 21:00:00|207.6|206.57|208.32|207.29|209.41|208.38|205.84|204.81|6567
1744236000000|2025-04-09 22:00:00|208.31|207.28|207.12|206.09|208.84|207.81|206.54|205.51|5757
1744239600000|2025-04-09 23:00:00|207.11|206.08|205.75|204.72|207.67|206.64|205.16|204.13|5919
1744243200000|2025-04-10 00:00:00|205.74|204.71|203.52|202.49|206.17|205.14|201.35|200.32|6639
1744246800000|2025-04-10 01:00:00|203.47|202.44|202.19|201.16|204.16|203.13|201.75|200.72|6317
1744250400000|2025-04-10 02:00:00|202.2|201.17|201.51|200.48|203.56|202.53|201.26|200.23|5366
1744254000000|2025-04-10 03:00:00|201.52|200.49|200.63|199.6|201.63|200.6|197.57|196.54|7355
1744257600000|2025-04-10 04:00:00|200.66|199.63|200.17|199.14|201.5|200.47|197.97|196.94|6138
1744261200000|2025-04-10 05:00:00|200.15|199.12|200.99|199.96|201.82|200.79|199.49|198.46|4891
1744264800000|2025-04-10 06:00:00|200.98|199.95|200.09|199.06|202.22|201.19|199.33|198.3|4320
1744268400000|2025-04-10 07:00:00|200.1|199.07|199.5|198.47|201.24|200.21|197.94|196.91|5845
1744272000000|2025-04-10 08:00:00|199.52|198.49|199.38|198.35|200.54|199.51|198.79|197.76|6479
1744275600000|2025-04-10 09:00:00|199.39|198.36|201.45|200.42|201.55|200.52|198.8|197.77|6127
1744279200000|2025-04-10 10:00:00|201.46|200.43|200.83|199.8|201.9|200.87|199.58|198.55|5756
1744282800000|2025-04-10 11:00:00|200.84|199.81|200.42|199.39|201.2|200.17|198.5|197.47|5317
1744286400000|2025-04-10 12:00:00|200.41|199.38|200.43|199.4|204.6|203.57|199.35|198.32|7735
1744290000000|2025-04-10 13:00:00|200.46|199.43|199.64|198.61|202.34|201.31|197.82|196.79|8377
1744293600000|2025-04-10 14:00:00|199.65|198.62|200.81|199.78|203.45|202.42|198.52|197.49|6902
1744297200000|2025-04-10 15:00:00|200.8|199.77|193.82|192.79|200.99|199.96|192.67|191.64|8395
1744300800000|2025-04-10 16:00:00|193.8|192.77|195.61|194.58|195.92|194.89|192.79|191.76|9001
1744304400000|2025-04-10 17:00:00|195.6|194.57|194.47|193.44|196.85|195.82|193.99|192.96|8046
1744308000000|2025-04-10 18:00:00|194.52|193.49|196.51|195.48|197.52|196.49|194.16|193.13|8059
1744311600000|2025-04-10 19:00:00|196.56|195.53|196.64|195.61|197.77|196.74|195.57|194.54|7562
1744315200000|2025-04-10 20:00:00|196.62|195.59|199.17|198.14|199.4|198.37|196.59|195.56|5996
1744318800000|2025-04-10 21:00:00|199.18|198.15|197.76|196.73|200.13|199.1|197.31|196.28|3559
1744322400000|2025-04-10 22:00:00|197.77|196.74|197.35|196.32|198.52|197.49|197.05|196.02|6118
1744326000000|2025-04-10 23:00:00|197.37|196.34|196.97|195.94|198.14|197.11|196.28|195.25|5916
1744329600000|2025-04-11 00:00:00|196.96|195.93|195.51|194.48|197.91|196.88|195.17|194.14|7729
1744333200000|2025-04-11 01:00:00|195.52|194.49|199.86|198.83|200.2|199.17|195.46|194.43|7133
1744336800000|2025-04-11 02:00:00|199.85|198.82|199.44|198.41|201.03|200|198.63|197.6|6549
1744340400000|2025-04-11 03:00:00|199.45|198.42|200.46|199.43|200.59|199.56|199.27|198.24|5650
1744344000000|2025-04-11 04:00:00|200.47|199.44|201.36|200.33|201.61|200.58|200.13|199.1|5361
1744347600000|2025-04-11 05:00:00|201.37|200.34|200.52|199.49|201.47|200.44|199.74|198.71|4889
1744351200000|2025-04-11 06:00:00|200.53|199.5|200.27|199.24|201.77|200.74|199.98|198.95|4714
1744354800000|2025-04-11 07:00:00|200.29|199.26|200.9|199.87|201.35|200.32|199.51|198.48|4788
1744358400000|2025-04-11 08:00:00|200.94|199.91|201.07|200.04|202.71|201.68|200.06|199.03|6485
1744362000000|2025-04-11 09:00:00|201.05|200.02|202.66|201.63|202.75|201.72|200.26|199.23|6175
1744365600000|2025-04-11 10:00:00|202.67|201.64|202.28|201.25|203.79|202.76|201|199.97|6989
1744369200000|2025-04-11 11:00:00|202.25|201.22|201.36|200.33|202.51|201.48|201.21|200.18|5668
1744372800000|2025-04-11 12:00:00|201.37|200.34|200.5|199.47|202.44|201.41|200.22|199.19|6232
1744376400000|2025-04-11 13:00:00|200.52|199.49|201.72|200.69|203|201.97|199.66|198.63|7901
1744380000000|2025-04-11 14:00:00|201.69|200.66|200.37|199.34|201.74|200.71|198.87|197.84|7889
1744383600000|2025-04-11 15:00:00|200.36|199.33|200.55|199.52|201.58|200.55|199.25|198.22|6944
1744387200000|2025-04-11 16:00:00|200.54|199.51|201.49|200.46|202.17|201.14|199.77|198.74|5825
1744390800000|2025-04-11 17:00:00|201.5|200.47|204.45|203.42|204.99|203.96|201.29|200.26|6901
1744394400000|2025-04-11 18:00:00|204.46|203.43|204.21|203.18|206.95|205.92|203.97|202.94|7046
1744398000000|2025-04-11 19:00:00|204.22|203.19|204.96|203.93|205.91|204.88|204.18|203.15|6012
1744401600000|2025-04-11 20:00:00|205.01|203.98|204.73|203.7|205.74|204.71|204.14|203.11|3338
1744441200000|2025-04-12 07:00:00|204.61|203.58|205.91|204.88|206.35|205.32|204.43|203.4|3019
1744444800000|2025-04-12 08:00:00|205.9|204.87|206.11|205.08|207.85|206.82|205.58|204.55|3887
1744448400000|2025-04-12 09:00:00|206.12|205.09|207.06|206.03|207.67|206.64|206.12|205.09|3550
1744452000000|2025-04-12 10:00:00|207.07|206.04|206.51|205.48|207.24|206.21|205.74|204.71|2851
1744455600000|2025-04-12 11:00:00|206.56|205.53|206.68|205.65|207.33|206.3|206.13|205.1|2636
1744459200000|2025-04-12 12:00:00|206.67|205.64|207.32|206.29|207.65|206.62|206.48|205.45|3235
1744462800000|2025-04-12 13:00:00|207.33|206.3|215.66|214.63|218.98|217.95|207.15|206.12|7684
1744466400000|2025-04-12 14:00:00|215.65|214.62|215.82|214.79|218.06|217.03|214.93|213.9|7591
1744470000000|2025-04-12 15:00:00|215.81|214.78|215.73|214.7|217.26|216.23|215.12|214.09|6101
1744473600000|2025-04-12 16:00:00|215.72|214.69|214.73|213.7|216.79|215.76|213.75|212.72|5060
1744477200000|2025-04-12 17:00:00|214.72|213.69|212.32|211.29|214.97|213.94|212.11|211.08|4536
1744480800000|2025-04-12 18:00:00|212.31|211.28|215.47|214.44|215.48|214.45|212.31|211.28|3579
1744484400000|2025-04-12 19:00:00|215.46|214.43|214.29|213.26|215.53|214.5|213.64|212.61|3806
1744488000000|2025-04-12 20:00:00|214.3|213.27|215.84|214.81|217.09|216.06|214.04|213.01|4236
1744491600000|2025-04-12 21:00:00|215.85|214.82|216.15|215.12|216.69|215.66|215.12|214.09|3658
1744495200000|2025-04-12 22:00:00|216.16|215.13|215.95|214.92|217.09|216.06|215.75|214.72|3469
1744498800000|2025-04-12 23:00:00|216|214.97|216.46|215.43|216.55|215.52|215.55|214.52|3488
1744502400000|2025-04-13 00:00:00|216.47|215.44|216.52|215.49|217.8|216.77|214.77|213.74|5003
1744506000000|2025-04-13 01:00:00|216.54|215.51|215.61|214.58|217.82|216.79|214.95|213.92|5801
1744509600000|2025-04-13 02:00:00|215.62|214.59|215.56|214.53|216.18|215.15|213.98|212.95|4750
1744513200000|2025-04-13 03:00:00|215.55|214.52|216.1|215.07|216.57|215.54|214.66|213.63|3573
1744516800000|2025-04-13 04:00:00|216.09|215.06|214.31|213.28|216.44|215.41|214.06|213.03|3771
1744520400000|2025-04-13 05:00:00|214.29|213.26|214.22|213.19|214.99|213.96|213.2|212.17|3843
1744524000000|2025-04-13 06:00:00|214.24|213.21|214.68|213.65|215.33|214.3|213.68|212.65|3530
1744527600000|2025-04-13 07:00:00|214.64|213.61|215.13|214.1|215.86|214.83|214.34|213.31|3168
1744531200000|2025-04-13 08:00:00|215.14|214.11|218.05|217.02|218.41|217.38|213.99|212.96|4208
1744534800000|2025-04-13 09:00:00|218.06|217.03|223.46|222.43|223.56|222.53|217.41|216.38|5593
1744538400000|2025-04-13 10:00:00|223.45|222.42|222.46|221.43|225.08|224.05|220.01|218.98|6235
1744542000000|2025-04-13 11:00:00|222.45|221.42|220.57|219.54|223.5|222.47|219.02|217.99|5627
1744545600000|2025-04-13 12:00:00|220.56|219.53|218.53|217.5|221.03|220|217|215.97|5492
1744549200000|2025-04-13 13:00:00|218.54|217.51|214.8|213.77|219.13|218.1|213.93|212.9|6071
1744552800000|2025-04-13 14:00:00|214.79|213.76|215.38|214.35|216.35|215.32|214.19|213.16|6283
1744556400000|2025-04-13 15:00:00|215.37|214.34|215.21|214.18|215.5|214.47|213.62|212.59|5069
1744560000000|2025-04-13 16:00:00|215.2|214.17|216.34|215.31|218.07|217.04|215.12|214.09|4648
1744563600000|2025-04-13 17:00:00|216.35|215.32|217.95|216.92|218.67|217.64|215.78|214.75|5621
1744567200000|2025-04-13 18:00:00|217.94|216.91|217.29|216.26|218.95|217.92|217.12|216.09|5317
1744570800000|2025-04-13 19:00:00|217.28|216.25|212.94|211.01|217.43|216.4|210.94|209.01|6676
1744574400000|2025-04-13 20:00:00|212.95|211.02|212.04|210.11|215.38|213.45|211.56|209.63|7577
1744578000000|2025-04-13 21:00:00|212.05|210.12|211.33|210.3|212.4|211.37|209.44|208.41|6238
1744581600000|2025-04-13 22:00:00|211.35|210.32|209.65|208.62|212.4|211.37|209.13|208.1|6740
1744585200000|2025-04-13 23:00:00|209.66|208.63|212.43|211.4|212.77|211.74|208.61|207.58|6739
1744588800000|2025-04-14 00:00:00|212.4|211.37|214.35|213.32|215.73|214.7|211.7|210.67|7892
1744592400000|2025-04-14 01:00:00|214.36|213.33|213.93|212.9|215.52|214.49|213.3|212.27|6712
1744596000000|2025-04-14 02:00:00|213.94|212.91|215.74|214.71|218.44|217.41|213.27|212.24|7557
1744599600000|2025-04-14 03:00:00|215.75|214.72|214.48|213.45|215.94|214.91|214.14|213.11|6141
1744603200000|2025-04-14 04:00:00|214.5|213.47|215.81|214.78|216.43|215.4|213.93|212.9|5504
1744606800000|2025-04-14 05:00:00|215.82|214.79|213.82|212.79|216.39|215.36|213.41|212.38|5644
1744610400000|2025-04-14 06:00:00|213.87|212.84|212.35|211.32|214.14|213.11|212.35|211.32|5253
1744614000000|2025-04-14 07:00:00|212.36|211.33|213.31|212.24|213.44|212.37|210.89|209.86|6139
1744617600000|2025-04-14 08:00:00|213.32|212.25|214.29|213.22|214.8|213.73|212.77|211.7|5218
1744621200000|2025-04-14 09:00:00|214.28|213.21|213.2|212.13|214.94|213.87|212.2|211.13|5625
1744624800000|2025-04-14 10:00:00|213.22|212.15|215.29|214.22|215.84|214.77|213.14|212.07|6186
1744628400000|2025-04-14 11:00:00|215.31|214.24|216.12|215.05|216.17|215.1|214.71|213.64|6570
1744632000000|2025-04-14 12:00:00|216.14|215.07|216.55|215.48|217.37|216.3|215.64|214.57|5791
1744635600000|2025-04-14 13:00:00|216.54|215.47|213.55|212.48|217.12|216.05|212.91|211.84|6419
1744639200000|2025-04-14 14:00:00|213.59|212.52|216.5|215.43|218.28|217.21|213.19|212.12|6326
1744642800000|2025-04-14 15:00:00|216.53|215.46|212.11|211.04|216.87|215.8|211.6|210.53|7934
1744646400000|2025-04-14 16:00:00|212.1|211.03|213.64|212.57|214.87|213.8|211.08|210.01|7369
1744650000000|2025-04-14 17:00:00|213.62|212.55|215.76|214.69|216|214.93|213.62|212.55|4962
1744653600000|2025-04-14 18:00:00|215.77|214.7|215.91|214.84|216.57|215.5|214.9|213.83|4509
1744657200000|2025-04-14 19:00:00|215.89|214.82|215.72|214.65|217|215.93|215.53|214.46|4780
1744660800000|2025-04-14 20:00:00|215.73|214.66|215.23|214.16|216.24|215.17|214.68|213.61|4368
1744664400000|2025-04-14 21:00:00|215.22|214.15|214.49|213.42|215.28|214.21|213.15|212.08|2485
1744668000000|2025-04-14 22:00:00|214.48|213.41|213.81|212.74|214.82|213.75|213.58|212.51|3891
1744671600000|2025-04-14 23:00:00|213.82|212.75|213.27|212.2|214.39|213.32|212.75|211.68|4449
1744675200000|2025-04-15 00:00:00|213.26|212.19|214.26|213.19|214.44|213.37|212.42|211.35|5625
1744678800000|2025-04-15 01:00:00|214.25|213.18|214.18|213.11|214.74|213.67|212.24|211.17|4947
1744682400000|2025-04-15 02:00:00|214.16|213.09|214.32|213.25|215.06|213.99|212.5|211.43|3378
1744686000000|2025-04-15 03:00:00|214.34|213.27|215.84|214.77|216.08|215.01|214.02|212.95|3652
1744689600000|2025-04-15 04:00:00|215.83|214.76|215.46|214.39|215.87|214.8|214.43|213.36|3952
1744693200000|2025-04-15 05:00:00|215.44|214.37|215.23|214.16|216.5|215.43|215.15|214.08|4605
1744696800000|2025-04-15 06:00:00|215.24|214.17|213.77|212.7|215.63|214.56|213.76|212.69|4059
1744700400000|2025-04-15 07:00:00|213.76|212.69|215.71|214.64|216|214.93|213.76|212.69|4073
1744704000000|2025-04-15 08:00:00|215.72|214.65|216.03|214.96|216.29|215.22|215.43|214.36|3496
1744707600000|2025-04-15 09:00:00|216.04|214.97|217.44|216.37|219.03|217.96|215.73|214.66|5576
1744711200000|2025-04-15 10:00:00|217.43|216.36|216.3|215.23|218.08|217.01|215.26|214.19|5623
1744714800000|2025-04-15 11:00:00|216.31|215.24|215.68|214.61|216.72|215.65|215.1|214.03|5000
1744718400000|2025-04-15 12:00:00|215.69|214.62|216.89|215.82|217.05|215.98|215.54|214.47|5324
1744722000000|2025-04-15 13:00:00|216.9|215.83|216.63|215.56|218.95|217.88|216.26|215.19|6648
1744725600000|2025-04-15 14:00:00|216.62|215.55|214.81|213.74|217.62|216.55|214.33|213.26|7998
1744729200000|2025-04-15 15:00:00|214.82|213.75|214.02|212.95|215.76|214.69|213.24|212.17|5235
1744732800000|2025-04-15 16:00:00|214.03|212.96|213.62|212.55|214.81|213.74|213.47|212.4|4529
1744736400000|2025-04-15 17:00:00|213.61|212.54|212.13|211.06|214.23|213.16|211.83|210.76|4046
1744740000000|2025-04-15 18:00:00|212.12|211.05|212.35|211.28|212.81|211.74|211.01|209.94|4866
1744743600000|2025-04-15 19:00:00|212.34|211.27|212.36|211.29|213.59|212.52|211.78|210.71|4621
1744747200000|2025-04-15 20:00:00|212.35|211.28|211.43|210.36|213.22|212.15|210.61|209.54|4738
1744750800000|2025-04-15 21:00:00|211.42|210.35|212.36|211.29|212.88|211.81|211.25|210.18|2191
1744754400000|2025-04-15 22:00:00|212.35|211.28|210.5|209.43|212.35|211.28|209.32|208.25|4883
1744758000000|2025-04-15 23:00:00|210.48|209.41|208.96|207.89|210.56|209.49|208.95|207.88|4690
1744761600000|2025-04-16 00:00:00|208.97|207.9|207.77|206.7|210.13|209.06|207.18|206.11|6035
1744765200000|2025-04-16 01:00:00|207.76|206.69|209.85|208.78|210.26|209.19|207.61|206.54|5453
1744768800000|2025-04-16 02:00:00|209.84|208.77|209.4|208.33|210.28|209.21|208.43|207.36|4849
1744772400000|2025-04-16 03:00:00|209.41|208.34|208.82|207.75|209.7|208.63|208.6|207.53|3373
1744776000000|2025-04-16 04:00:00|208.81|207.74|208.56|207.49|209.41|208.34|207.8|206.73|4402
1744779600000|2025-04-16 05:00:00|208.57|207.5|206.96|205.89|209.58|208.51|206.95|205.88|4871
1744783200000|2025-04-16 06:00:00|206.94|205.87|207.6|206.53|207.95|206.88|206.07|205|4061
1744786800000|2025-04-16 07:00:00|207.62|206.55|205.58|204.51|207.93|206.86|204.88|203.81|4637
1744790400000|2025-04-16 08:00:00|205.59|204.52|207.55|206.48|208.43|207.36|204.16|203.09|5916
1744794000000|2025-04-16 09:00:00|207.54|206.47|206.93|205.86|208.95|207.88|206.93|205.86|4471
1744797600000|2025-04-16 10:00:00|206.94|205.87|208.63|207.56|208.68|207.61|206.94|205.87|3810
1744801200000|2025-04-16 11:00:00|208.64|207.57|209.46|208.39|209.54|208.47|208.14|207.07|3710
1744804800000|2025-04-16 12:00:00|209.47|208.4|207.73|206.66|209.89|208.82|207.61|206.54|3944
1744808400000|2025-04-16 13:00:00|207.72|206.65|207.39|206.32|209.27|208.2|207.02|205.95|5279
1744812000000|2025-04-16 14:00:00|207.37|206.3|210.19|209.12|211.53|210.46|207.31|206.24|6422
1744815600000|2025-04-16 15:00:00|210.18|209.11|209.89|208.82|212.57|211.5|209.81|208.74|6050
1744819200000|2025-04-16 16:00:00|209.91|208.84|211.32|210.25|211.73|210.66|208.94|207.87|5163
1744822800000|2025-04-16 17:00:00|211.33|210.26|205.81|204.74|213.1|212.03|205.33|204.26|7658
1744826400000|2025-04-16 18:00:00|205.82|204.75|209.07|208|210.59|209.52|205.75|204.68|8694
1744830000000|2025-04-16 19:00:00|209.05|207.98|211.2|210.13|212.28|211.21|207.35|206.28|6597
1744833600000|2025-04-16 20:00:00|211.21|210.14|209.98|208.91|212.15|211.08|209.57|208.5|6217
1744837200000|2025-04-16 21:00:00|209.96|208.89|211.11|210.04|211.9|210.83|209.5|208.43|3152
1744840800000|2025-04-16 22:00:00|211.13|210.06|210.46|209.39|211.36|210.29|210.16|209.09|4103
1744844400000|2025-04-16 23:00:00|210.47|209.4|208.87|207.8|210.58|209.51|208.35|207.28|3226
1744848000000|2025-04-17 00:00:00|208.86|207.79|208.35|207.28|209.33|208.26|208|206.93|4661
1744851600000|2025-04-17 01:00:00|208.34|207.27|208.71|207.64|209.44|208.37|207.93|206.86|4255
1744855200000|2025-04-17 02:00:00|208.7|207.63|208.22|207.15|208.7|207.63|207.25|206.18|3578
1744858800000|2025-04-17 03:00:00|208.25|207.18|207.5|206.43|208.52|207.45|206.83|205.76|4004
1744862400000|2025-04-17 04:00:00|207.49|206.42|208.74|207.67|208.84|207.77|207.22|206.15|2978
1744866000000|2025-04-17 05:00:00|208.73|207.66|210.16|209.09|210.85|209.78|208.71|207.64|3400
1744869600000|2025-04-17 06:00:00|210.17|209.1|210.15|209.08|211.24|210.17|209.76|208.69|3788
1744873200000|2025-04-17 07:00:00|210.22|209.15|209.65|208.58|210.93|209.86|209.37|208.3|3399
1744876800000|2025-04-17 08:00:00|209.67|208.6|209.85|208.78|210.7|209.63|209.5|208.43|3915
1744880400000|2025-04-17 09:00:00|209.86|208.79|210.29|209.22|210.46|209.39|209.17|208.1|4055
1744884000000|2025-04-17 10:00:00|210.3|209.23|209.99|208.92|210.36|209.29|209.43|208.36|4596
1744887600000|2025-04-17 11:00:00|210|208.93|210.78|209.71|211.23|210.16|209.8|208.73|4223
1744891200000|2025-04-17 12:00:00|210.76|209.69|211.44|210.37|211.93|210.86|210.76|209.69|5093
1744894800000|2025-04-17 13:00:00|211.45|210.38|210.59|209.52|211.49|210.42|209.68|208.61|5654
1744898400000|2025-04-17 14:00:00|210.58|209.51|207.05|205.98|210.72|209.65|206.93|205.86|7088
1744902000000|2025-04-17 15:00:00|207.04|205.97|207.2|206.13|209.19|208.12|206.23|205.16|7251
1744905600000|2025-04-17 16:00:00|207.16|206.09|208.98|207.91|210.09|209.02|206.32|205.25|6768
1744909200000|2025-04-17 17:00:00|208.97|207.9|209.88|208.81|210.47|209.4|208.27|207.2|5058
1744912800000|2025-04-17 18:00:00|209.89|208.82|208.52|207.45|210.91|209.84|208.52|207.45|4080
1744916400000|2025-04-17 19:00:00|208.53|207.46|207.16|206.09|209.06|207.99|205.78|204.71|5164
1744920000000|2025-04-17 20:00:00|207.14|206.07|207.84|206.77|208.58|207.51|207.08|206.01|2967
1744923600000|2025-04-17 21:00:00|207.85|206.78|208.2|207.13|208.31|207.24|207.01|205.94|2285
1744927200000|2025-04-17 22:00:00|208.17|207.1|206.77|205.7|208.44|207.37|206.57|205.5|1952
1744930800000|2025-04-17 23:00:00|206.78|205.71|207.25|206.18|207.91|206.84|206.78|205.71|1925
1744934400000|2025-04-18 00:00:00|207.26|206.19|205.34|204.27|207.43|206.36|205.11|204.04|3191
1744938000000|2025-04-18 01:00:00|205.35|204.28|206.2|205.13|207.31|206.24|204.88|203.81|1611
1744941600000|2025-04-18 02:00:00|206.24|205.17|206.49|205.42|206.82|205.75|205.41|204.34|1139
1744945200000|2025-04-18 03:00:00|206.5|205.43|206.15|205.08|206.56|205.49|205.14|204.07|982
1744948800000|2025-04-18 04:00:00|206.16|205.09|206.95|205.88|207.02|205.95|205.26|204.19|581
1744952400000|2025-04-18 05:00:00|206.94|205.87|206.95|205.88|206.96|205.89|205.83|204.76|738
1744956000000|2025-04-18 06:00:00|206.94|205.87|207.1|206.03|207.43|206.36|206.45|205.38|725
1744959600000|2025-04-18 07:00:00|207.11|206.04|207.37|206.3|207.57|206.5|205.87|204.8|3592
1744963200000|2025-04-18 08:00:00|207.38|206.31|208.13|207.06|208.54|207.47|207.24|206.17|4016
1744966800000|2025-04-18 09:00:00|208.14|207.07|208.14|207.07|208.55|207.48|207.66|206.59|3639
1744970400000|2025-04-18 10:00:00|208.13|207.06|207.74|206.67|208.5|207.43|207.6|206.53|2663
1744974000000|2025-04-18 11:00:00|207.75|206.68|208.47|207.4|208.51|207.44|207.45|206.38|2474
1744977600000|2025-04-18 12:00:00|208.49|207.42|208.56|207.49|209.02|207.95|207.9|206.83|2562
1744981200000|2025-04-18 13:00:00|208.58|207.51|208.17|207.1|208.58|207.51|207.39|206.32|3459
1744984800000|2025-04-18 14:00:00|208.16|207.09|207.9|206.83|208.49|207.42|207.35|206.28|2338
1744988400000|2025-04-18 15:00:00|207.88|206.81|206.32|205.25|208.2|207.13|206.12|205.05|1941
1744992000000|2025-04-18 16:00:00|206.3|205.23|207.04|205.97|207.26|206.19|206.06|204.99|968
1744995600000|2025-04-18 17:00:00|207.06|205.99|208.39|207.32|208.47|207.4|206.7|205.63|679
1744999200000|2025-04-18 18:00:00|208.4|207.33|208.79|207.72|209.34|208.27|208.15|207.08|836
1745002800000|2025-04-18 19:00:00|208.81|207.74|208.5|207.43|208.91|207.84|208.14|207.07|548
1745006400000|2025-04-18 20:00:00|208.51|207.44|207.89|206.82|209.06|207.99|207.88|206.81|548
1745046000000|2025-04-19 07:00:00|208.22|207.15|209.38|208.31|209.57|208.5|208.21|207.14|2010
1745049600000|2025-04-19 08:00:00|209.39|208.32|209.17|208.1|209.64|208.57|208.82|207.75|2561
1745053200000|2025-04-19 09:00:00|209.14|208.07|209.49|208.42|210.22|209.15|209.05|207.98|2628
1745056800000|2025-04-19 10:00:00|209.48|208.41|208.9|207.83|209.52|208.45|208.59|207.52|2110
1745060400000|2025-04-19 11:00:00|208.91|207.84|208.61|207.54|209.16|208.09|208.51|207.44|2200
1745064000000|2025-04-19 12:00:00|208.6|207.53|208.72|207.65|208.95|207.88|208.46|207.39|1767
1745067600000|2025-04-19 13:00:00|208.73|207.66|209.35|208.28|209.41|208.34|208.4|207.33|2227
1745071200000|2025-04-19 14:00:00|209.34|208.27|208.77|207.7|209.75|208.68|208.54|207.47|1890
1745074800000|2025-04-19 15:00:00|208.76|207.69|208.18|207.11|209.43|208.36|208.11|207.04|3108
1745078400000|2025-04-19 16:00:00|208.19|207.12|207.34|206.27|208.77|207.7|207.06|205.99|3332
1745082000000|2025-04-19 17:00:00|207.35|206.28|208.97|207.9|209.2|208.13|207.31|206.24|2537
1745085600000|2025-04-19 18:00:00|208.96|207.89|209.37|208.3|209.94|208.87|208.77|207.7|2726
1745089200000|2025-04-19 19:00:00|209.36|208.29|208.83|207.76|209.48|208.41|208.65|207.58|1775
1745092800000|2025-04-19 20:00:00|208.82|207.75|209.24|208.17|209.26|208.19|208.52|207.45|1973
1745096400000|2025-04-19 21:00:00|209.21|208.14|209.44|208.37|209.63|208.56|209.04|207.97|1465
1745100000000|2025-04-19 22:00:00|209.43|208.36|209.2|208.13|209.55|208.48|209.03|207.96|2016
1745103600000|2025-04-19 23:00:00|209.21|208.14|209.21|208.14|209.58|208.51|208.7|207.63|1548
1745107200000|2025-04-20 00:00:00|209.19|208.12|208.92|207.85|209.83|208.76|208.79|207.72|2503
1745110800000|2025-04-20 01:00:00|208.91|207.84|209.51|208.44|209.6|208.53|208.83|207.76|2720
1745114400000|2025-04-20 02:00:00|209.52|208.45|209.01|207.94|209.62|208.55|208.89|207.82|1979
1745118000000|2025-04-20 03:00:00|209.03|207.96|208.79|207.72|209.16|208.09|208.46|207.39|1222
1745121600000|2025-04-20 04:00:00|208.8|207.73|208.77|207.7|209.04|207.97|208.27|207.2|1637
1745125200000|2025-04-20 05:00:00|208.78|207.71|208.48|207.41|209.09|208.02|208.48|207.41|1789
1745128800000|2025-04-20 06:00:00|208.49|207.42|207.65|206.58|208.86|207.79|207.41|206.34|2227
1745132400000|2025-04-20 07:00:00|207.66|206.59|207.43|206.36|207.66|206.59|206.77|205.7|2802
1745136000000|2025-04-20 08:00:00|207.44|206.37|206.6|205.53|207.6|206.53|206.46|205.39|2047
1745139600000|2025-04-20 09:00:00|206.61|205.54|206.75|205.68|206.86|205.79|206.22|205.15|1968
1745143200000|2025-04-20 10:00:00|206.76|205.69|205.16|204.09|206.76|205.69|204.59|203.52|2164
1745146800000|2025-04-20 11:00:00|205.17|204.1|204.72|203.65|205.22|204.15|204.39|203.32|2479
1745150400000|2025-04-20 12:00:00|204.7|203.63|205.72|204.65|205.96|204.89|204.57|203.5|1746
1745154000000|2025-04-20 13:00:00|205.71|204.64|205.78|204.71|205.91|204.84|204.91|203.84|1325
1745157600000|2025-04-20 14:00:00|205.76|204.69|206.33|205.26|206.5|205.43|205.49|204.42|1889
1745161200000|2025-04-20 15:00:00|206.38|205.31|205.3|204.23|206.42|205.35|205|203.93|2131
1745164800000|2025-04-20 16:00:00|205.29|204.22|206.5|205.43|206.5|205.43|205.01|203.94|2438
1745168400000|2025-04-20 17:00:00|206.45|205.38|206.15|205.08|206.46|205.39|205.92|204.85|1359
1745172000000|2025-04-20 18:00:00|206.16|205.09|206.36|205.29|206.62|205.55|205.95|204.88|1542
1745175600000|2025-04-20 19:00:00|206.42|205.35|208.98|207.01|209.47|207.5|206.11|204.97|2009
1745179200000|2025-04-20 20:00:00|208.97|207|208.43|207.36|209.97|208|208.4|206.43|4278
1745182800000|2025-04-20 21:00:00|208.54|207.47|208.27|207.2|208.76|207.69|207.61|206.54|1536
1745186400000|2025-04-20 22:00:00|208.29|207.22|207.33|206.26|208.36|207.29|206.54|205.47|1398
1745190000000|2025-04-20 23:00:00|207.4|206.33|208.35|207.28|208.35|207.28|207.24|206.17|252
1745193600000|2025-04-21 00:00:00|208.36|207.29|210.75|209.68|212.54|211.47|208.24|207.17|1351
1745197200000|2025-04-21 01:00:00|210.76|209.69|212.38|211.31|212.74|211.67|210.76|209.69|749
1745200800000|2025-04-21 02:00:00|212.39|211.32|211.83|210.76|212.87|211.8|211.47|210.4|477
1745204400000|2025-04-21 03:00:00|211.82|210.75|211.41|210.34|212.41|211.34|211.36|210.29|247
1745208000000|2025-04-21 04:00:00|211.43|210.36|212.36|211.29|212.38|211.31|211.27|210.2|283
1745211600000|2025-04-21 05:00:00|212.37|211.3|213.03|211.96|213.42|212.35|212.06|210.99|510
1745215200000|2025-04-21 06:00:00|213.02|211.95|213.45|212.38|214.49|213.42|213.02|211.95|724
1745218800000|2025-04-21 07:00:00|213.52|212.45|213.17|212.1|213.76|212.69|213.13|212.06|664
1745222400000|2025-04-21 08:00:00|213.16|212.09|214.24|213.17|214.34|213.27|213.16|212.09|626
1745226000000|2025-04-21 09:00:00|214.25|213.18|213.35|212.28|214.51|213.44|212.99|211.92|828
1745229600000|2025-04-21 10:00:00|213.37|212.3|213.48|212.41|213.54|212.47|212.36|211.29|624
1745233200000|2025-04-21 11:00:00|213.49|212.42|212.31|211.24|213.5|212.43|211.36|210.29|1018
1745236800000|2025-04-21 12:00:00|212.3|211.23|211.75|210.68|212.85|211.78|211.71|210.64|846
1745240400000|2025-04-21 13:00:00|211.77|210.7|211.27|210.2|212.64|211.57|211.05|209.98|1656
1745244000000|2025-04-21 14:00:00|211.26|210.19|213.49|212.42|214.45|213.38|211.09|210.02|2972
1745247600000|2025-04-21 15:00:00|213.43|212.36|212.07|211|213.6|212.53|211.73|210.66|2129
1745251200000|2025-04-21 16:00:00|212.08|211.01|208.98|207.91|212.27|211.2|208.85|207.78|2206
1745254800000|2025-04-21 17:00:00|208.93|207.86|207.89|206.82|209.32|208.25|206.55|205.48|3433
1745258400000|2025-04-21 18:00:00|207.88|206.81|207.54|206.47|208.44|207.37|207.27|206.2|2523
1745262000000|2025-04-21 19:00:00|207.45|206.38|209.36|208.29|209.53|208.46|207.44|206.37|1846
1745265600000|2025-04-21 20:00:00|209.35|208.28|208.95|207.88|209.35|208.28|208.16|207.09|1265
1745269200000|2025-04-21 21:00:00|208.96|207.89|208.35|207.28|208.99|207.92|207.99|206.92|1680
1745272800000|2025-04-21 22:00:00|208.32|207.25|208.07|207|208.34|207.27|207.55|206.48|1409
1745276400000|2025-04-21 23:00:00|208.08|207.01|209.05|207.98|209.17|208.1|207.64|206.57|1164
1745280000000|2025-04-22 00:00:00|209.06|207.99|208.38|207.31|209.24|208.17|206.99|205.92|2299
1745283600000|2025-04-22 01:00:00|208.36|207.29|210.17|209.1|210.81|209.74|208.1|207.03|3112
1745287200000|2025-04-22 02:00:00|210.18|209.11|208.95|207.88|210.67|209.6|208.37|207.3|1988
1745290800000|2025-04-22 03:00:00|208.94|207.87|208.85|207.78|209.12|208.05|208.14|207.07|1682
1745294400000|2025-04-22 04:00:00|208.84|207.77|208.36|207.29|209.35|208.28|208.34|207.27|1057
1745298000000|2025-04-22 05:00:00|208.38|207.31|208.43|207.36|208.93|207.86|208.2|207.13|1293
1745301600000|2025-04-22 06:00:00|208.42|207.35|208.04|206.97|208.81|207.74|207.29|206.22|1150
1745305200000|2025-04-22 07:00:00|208.11|207.04|209.77|208.7|210.02|208.95|208.11|207.04|1369
1745308800000|2025-04-22 08:00:00|209.86|208.79|210.26|209.19|211.18|210.11|209.64|208.57|1904
1745312400000|2025-04-22 09:00:00|210.36|209.29|210.77|209.7|210.89|209.82|209.99|208.92|1456
1745316000000|2025-04-22 10:00:00|210.73|209.66|210.98|209.91|211.04|209.97|210.03|208.96|1127
1745319600000|2025-04-22 11:00:00|210.99|209.92|210.47|209.4|211.15|210.08|210.3|209.23|1103
1745323200000|2025-04-22 12:00:00|210.46|209.39|210.64|209.57|211.18|210.11|210.02|208.95|2049
1745326800000|2025-04-22 13:00:00|210.66|209.59|213.74|212.67|213.85|212.78|210.37|209.3|6793
1745330400000|2025-04-22 14:00:00|213.77|212.7|215.66|214.59|216.45|215.38|212.51|211.44|8138
1745334000000|2025-04-22 15:00:00|215.7|214.63|216.17|215.1|219.83|218.76|214.31|213.24|9387
1745337600000|2025-04-22 16:00:00|216.1|215.03|214.88|213.81|216.78|215.71|214.59|213.52|6777
1745341200000|2025-04-22 17:00:00|214.94|213.87|216.71|215.64|216.91|215.84|214.82|213.75|6412
1745344800000|2025-04-22 18:00:00|216.76|215.69|216.63|215.56|217.42|216.35|214.88|213.81|5634
1745348400000|2025-04-22 19:00:00|216.76|215.69|216.07|215|216.92|215.85|214.68|213.61|4871
1745352000000|2025-04-22 20:00:00|216.03|214.96|216.23|215.16|216.54|215.47|215.29|214.22|4958
1745355600000|2025-04-22 21:00:00|216.22|215.15|224.41|223.34|225.5|224.43|215.82|214.75|5052
1745359200000|2025-04-22 22:00:00|224.4|223.33|221.42|220.35|224.67|223.6|220.03|218.96|6793
1745362800000|2025-04-22 23:00:00|221.43|220.36|221.97|220.9|223.08|222.01|220.9|219.83|8552
1745366400000|2025-04-23 00:00:00|222.01|220.94|220.85|219.78|223.97|222.9|220.7|219.63|7402
1745370000000|2025-04-23 01:00:00|220.86|219.79|220.17|219.1|222.55|221.48|219.96|218.89|6631
1745373600000|2025-04-23 02:00:00|220.16|219.09|222.23|221.16|223.45|222.38|220.12|219.05|6311
1745377200000|2025-04-23 03:00:00|222.25|221.18|224.06|222.99|224.2|223.13|221.79|220.72|4628
1745380800000|2025-04-23 04:00:00|224.04|222.97|225.52|224.45|225.52|224.45|222.7|221.63|4822
1745384400000|2025-04-23 05:00:00|225.48|224.41|223|221.93|225.48|224.41|222.84|221.77|6713
1745388000000|2025-04-23 06:00:00|223.02|221.95|224.78|223.71|225.04|223.97|222.64|221.57|6170
1745391600000|2025-04-23 07:00:00|224.81|223.74|226.26|225.19|226.93|225.86|223.45|222.38|7679
1745395200000|2025-04-23 08:00:00|226.23|225.16|229.71|228.64|230.46|229.39|225.54|224.47|7891
1745398800000|2025-04-23 09:00:00|229.69|228.62|227.92|226.85|230.63|229.56|227.89|226.82|6425
1745402400000|2025-04-23 10:00:00|227.9|226.83|227.33|226.26|228.33|227.26|225.95|224.88|5780
1745406000000|2025-04-23 11:00:00|227.31|226.24|226.54|225.47|228.48|227.41|225.78|224.71|6126
1745409600000|2025-04-23 12:00:00|226.52|225.45|228.77|227.7|229.59|228.52|226.19|225.12|6545
1745413200000|2025-04-23 13:00:00|228.82|227.75|225.17|224.1|230.2|229.13|224.96|223.89|9188
1745416800000|2025-04-23 14:00:00|225.18|224.11|224.32|223.25|227.07|226|223.67|222.6|8494
1745420400000|2025-04-23 15:00:00|224.31|223.24|223.37|222.3|224.66|223.59|219.62|218.55|8903
1745424000000|2025-04-23 16:00:00|223.38|222.31|223.58|222.51|224.16|223.09|221.17|220.1|7766
1745427600000|2025-04-23 17:00:00|223.56|222.49|224.31|223.24|224.91|223.84|223.11|222.04|6461
1745431200000|2025-04-23 18:00:00|224.32|223.25|222.72|221.65|225.62|224.55|222.59|221.52|5161
1745434800000|2025-04-23 19:00:00|222.7|221.63|222.43|221.36|222.94|221.87|220.59|219.52|6280
1745438400000|2025-04-23 20:00:00|222.42|221.35|222.31|221.24|223.43|222.36|222|220.93|6122
1745442000000|2025-04-23 21:00:00|222.3|221.23|222.34|221.27|223.2|222.13|221.55|220.48|2443
1745445600000|2025-04-23 22:00:00|222.41|221.34|223.56|222.49|223.58|222.51|221.72|220.65|5014
1745449200000|2025-04-23 23:00:00|223.58|222.51|222.46|221.39|223.58|222.51|221.87|220.8|5442
1745452800000|2025-04-24 00:00:00|222.45|221.38|221.57|220.5|222.86|221.79|220.86|219.79|6844
1745456400000|2025-04-24 01:00:00|221.56|220.49|222.07|221|222.47|221.4|220.1|219.03|6419
1745460000000|2025-04-24 02:00:00|222.04|220.97|220.15|219.08|222.67|221.6|220.1|219.03|6623
1745463600000|2025-04-24 03:00:00|220.16|219.09|218.02|216.95|221.43|220.36|217.8|216.73|6402
1745467200000|2025-04-24 04:00:00|218.01|216.94|219.43|218.36|219.49|218.42|217.4|216.33|5592
1745470800000|2025-04-24 05:00:00|219.42|218.35|218.23|217.16|219.9|218.83|218.05|216.98|3812
1745474400000|2025-04-24 06:00:00|218.24|217.17|217.14|216.07|218.77|217.7|217|215.93|2788
1745478000000|2025-04-24 07:00:00|217.13|216.06|215.51|214.44|217.84|216.77|214.94|213.87|4271
1745481600000|2025-04-24 08:00:00|215.53|214.46|213.94|212.87|216.3|215.23|212.37|211.3|5811
1745485200000|2025-04-24 09:00:00|213.93|212.86|215.38|214.31|215.57|214.5|213.65|212.58|4320
1745488800000|2025-04-24 10:00:00|215.39|214.32|216.23|215.16|216.42|215.35|214.78|213.71|3603
1745492400000|2025-04-24 11:00:00|216.24|215.17|216.12|215.05|216.27|215.2|214.67|213.6|3415
1745496000000|2025-04-24 12:00:00|216.1|215.03|217.46|216.39|217.47|216.4|215.72|214.65|5031
1745499600000|2025-04-24 13:00:00|217.48|216.41|218.78|217.71|222.52|221.45|216.91|215.84|6148
1745503200000|2025-04-24 14:00:00|218.77|217.7|219.44|218.37|220.54|219.47|216.4|215.33|6964
1745506800000|2025-04-24 15:00:00|219.45|218.38|221.89|220.82|223.93|222.86|219.14|218.07|6833
1745510400000|2025-04-24 16:00:00|221.88|220.81|221.79|220.72|223.43|222.36|221.58|220.51|5794
1745514000000|2025-04-24 17:00:00|221.76|220.69|220.54|219.47|222.45|221.38|218.94|217.87|4469
1745517600000|2025-04-24 18:00:00|220.53|219.46|220.75|219.68|221.74|220.67|220.19|219.12|3186
1745521200000|2025-04-24 19:00:00|220.76|219.69|221.18|220.11|221.54|220.47|219.83|218.76|2897
1745524800000|2025-04-24 20:00:00|221.22|220.15|220.78|219.71|221.85|220.78|220.44|219.37|2277
1745528400000|2025-04-24 21:00:00|220.79|219.72|220.61|219.54|221.2|220.13|219.31|218.24|2780
1745532000000|2025-04-24 22:00:00|220.62|219.55|219.85|218.78|221.2|220.13|219.47|218.4|2175
1745535600000|2025-04-24 23:00:00|219.87|218.8|221.11|220.04|221.68|220.61|219.69|218.62|2821
1745539200000|2025-04-25 00:00:00|221.09|220.02|220.69|219.62|221.27|220.2|220.16|219.09|3226
1745542800000|2025-04-25 01:00:00|220.71|219.64|219.84|218.77|222.29|221.22|219.75|218.68|4440
1745546400000|2025-04-25 02:00:00|219.85|218.78|217.6|216.53|220.48|219.41|217.01|215.94|3983
1745550000000|2025-04-25 03:00:00|217.65|216.58|218.76|217.69|219.09|218.02|217.11|216.04|3241
1745553600000|2025-04-25 04:00:00|218.74|217.67|218.54|217.47|219.43|218.36|218.27|217.2|2523
1745557200000|2025-04-25 05:00:00|218.57|217.5|218.68|217.61|219.63|218.56|218.32|217.25|3110
1745560800000|2025-04-25 06:00:00|218.69|217.62|220.51|219.44|220.89|219.82|218.51|217.44|3139
1745564400000|2025-04-25 07:00:00|220.55|219.48|220.06|218.99|221.06|219.99|219.24|218.17|3822
1745568000000|2025-04-25 08:00:00|220.05|218.98|220.04|218.97|220.43|219.36|219.39|218.32|4170
1745571600000|2025-04-25 09:00:00|220.03|218.96|221.43|220.36|221.53|220.46|219.06|217.99|3704
1745575200000|2025-04-25 10:00:00|221.42|220.35|219.59|218.52|221.56|220.49|219.16|218.09|4418
1745578800000|2025-04-25 11:00:00|219.58|218.51|221.03|219.96|221.43|220.36|219.58|218.51|4101
1745582400000|2025-04-25 12:00:00|221.02|219.95|219.83|218.76|222.47|221.4|219.46|218.39|5453
1745586000000|2025-04-25 13:00:00|219.86|218.79|218.97|217.9|220.43|219.36|217.89|216.82|4400
1745589600000|2025-04-25 14:00:00|218.93|217.86|221.84|220.77|222.4|221.33|218.93|217.86|4770
1745593200000|2025-04-25 15:00:00|221.85|220.78|220.71|219.64|222.48|221.41|220.53|219.46|4660
1745596800000|2025-04-25 16:00:00|220.75|219.68|220.94|219.87|221.17|220.1|219.22|218.15|3195
1745600400000|2025-04-25 17:00:00|220.96|219.89|219.31|218.24|221.56|220.49|218.95|217.88|3601
1745604000000|2025-04-25 18:00:00|219.33|218.26|219.73|218.66|220.76|219.69|219.29|218.22|2872
1745607600000|2025-04-25 19:00:00|219.76|218.69|220.09|219.02|220.22|219.15|219.17|218.1|2110
1745611200000|2025-04-25 20:00:00|220.21|219.14|220.16|219.09|220.32|219.25|219.5|218.43|2943
1745650800000|2025-04-26 07:00:00|222.39|221.32|222.63|221.56|225.37|224.3|222.35|221.28|4323
1745654400000|2025-04-26 08:00:00|222.64|221.57|221.68|220.61|224.15|223.08|221.13|220.06|4777
1745658000000|2025-04-26 09:00:00|221.67|220.6|221.42|220.35|222.13|221.06|220.36|219.29|3759
1745661600000|2025-04-26 10:00:00|221.43|220.36|221.48|220.41|222.47|221.4|221.18|220.11|2814
1745665200000|2025-04-26 11:00:00|221.49|220.42|220|218.93|221.67|220.6|219.29|218.22|3410
1745668800000|2025-04-26 12:00:00|220.01|218.94|220.14|219.07|220.85|219.78|219.87|218.8|2956
1745672400000|2025-04-26 13:00:00|220.13|219.06|219.96|218.89|220.54|219.47|219|217.93|3075
1745676000000|2025-04-26 14:00:00|219.95|218.88|219.73|218.66|220.53|219.46|219.3|218.23|3324
1745679600000|2025-04-26 15:00:00|219.74|218.67|220.6|219.53|220.8|219.73|219.68|218.61|2403
1745683200000|2025-04-26 16:00:00|220.59|219.52|220.57|219.5|221.28|220.21|219.87|218.8|2019
1745686800000|2025-04-26 17:00:00|220.56|219.49|220.69|219.62|220.8|219.73|220.21|219.14|2102
1745690400000|2025-04-26 18:00:00|220.68|219.61|220.14|219.07|220.88|219.81|220.12|219.05|1513
1745694000000|2025-04-26 19:00:00|220.13|219.06|220.52|219.45|220.74|219.67|219.99|218.92|1592
1745697600000|2025-04-26 20:00:00|220.53|219.46|219.24|218.17|220.85|219.78|219.23|218.16|1742
1745701200000|2025-04-26 21:00:00|219.23|218.16|219.4|218.33|220.13|219.06|219.23|218.16|1230
1745704800000|2025-04-26 22:00:00|219.41|218.34|220.28|219.21|220.61|219.54|219.34|218.27|2116
1745708400000|2025-04-26 23:00:00|220.27|219.2|219.73|218.66|220.41|219.34|219.54|218.47|1550
1745712000000|2025-04-27 00:00:00|219.74|218.67|220.68|219.61|221.13|220.06|219.41|218.34|3715
1745715600000|2025-04-27 01:00:00|220.69|219.62|216.87|215.8|221.02|219.95|216.58|215.51|4907
1745719200000|2025-04-27 02:00:00|216.86|215.79|217.88|216.81|218|216.93|216.61|215.54|2865
1745722800000|2025-04-27 03:00:00|217.89|216.82|218.19|217.12|218.52|217.45|217.71|216.64|1806
1745726400000|2025-04-27 04:00:00|218.18|217.11|217.33|216.26|218.49|217.42|217.17|216.1|1970
1745730000000|2025-04-27 05:00:00|217.32|216.25|217.5|216.43|218.03|216.96|216.67|215.6|2364
1745733600000|2025-04-27 06:00:00|217.53|216.46|217.97|216.9|218.24|217.17|217.45|216.38|1431
1745737200000|2025-04-27 07:00:00|217.96|216.89|217.85|216.78|218.11|217.04|217.21|216.14|1291
1745740800000|2025-04-27 08:00:00|217.84|216.77|218.48|217.41|218.85|217.78|217.55|216.48|1462
1745744400000|2025-04-27 09:00:00|218.49|217.42|218.58|217.51|218.75|217.68|218.04|216.97|1334
1745748000000|2025-04-27 10:00:00|218.57|217.5|218.76|217.69|218.81|217.74|218.15|217.08|1390
1745751600000|2025-04-27 11:00:00|218.77|217.7|218.67|217.6|218.91|217.84|218.49|217.42|1635
1745755200000|2025-04-27 12:00:00|218.66|217.59|222.07|221|227.55|226.48|218.01|216.94|5372
1745758800000|2025-04-27 13:00:00|222.12|221.05|222.86|221.79|225.51|224.44|221.97|220.9|6731
1745762400000|2025-04-27 14:00:00|222.85|221.78|224.3|223.23|224.46|223.39|221.86|220.79|5122
1745766000000|2025-04-27 15:00:00|224.31|223.24|223.36|222.29|224.92|223.85|221.96|220.89|4376
1745769600000|2025-04-27 16:00:00|223.37|222.3|223.94|222.87|224.06|222.99|222.21|221.14|3686
1745773200000|2025-04-27 17:00:00|223.93|222.86|223.7|222.63|224.62|223.55|223.26|222.19|3087
1745776800000|2025-04-27 18:00:00|223.71|222.64|225.03|223.96|225.8|224.73|223.68|222.61|3162
1745780400000|2025-04-27 19:00:00|225.04|223.97|229.43|227.46|229.43|227.46|225.03|223.96|3485
1745784000000|2025-04-27 20:00:00|229.45|227.48|229.38|227.41|230.47|228.5|227.58|225.61|5788
1745787600000|2025-04-27 21:00:00|229.35|227.38|227.27|226.2|229.38|227.41|227.17|226.1|3827
1745791200000|2025-04-27 22:00:00|227.25|226.18|226.79|225.72|227.38|226.31|225.16|224.09|4045
1745794800000|2025-04-27 23:00:00|226.8|225.73|225.8|224.73|226.8|225.73|225.35|224.28|3560
1745798400000|2025-04-28 00:00:00|225.79|224.72|226.52|225.45|227.07|226|223.77|222.7|6673
1745802000000|2025-04-28 01:00:00|226.51|225.44|224|222.93|226.79|225.72|222.51|221.44|6565
1745805600000|2025-04-28 02:00:00|223.97|222.9|225.34|224.27|225.47|224.4|223.53|222.46|5333
1745809200000|2025-04-28 03:00:00|225.33|224.26|226.51|225.44|226.81|225.74|224.95|223.88|4960
1745812800000|2025-04-28 04:00:00|226.49|225.42|227.59|226.52|228.55|227.48|226.3|225.23|5597
1745816400000|2025-04-28 05:00:00|227.57|226.5|227.87|226.8|229.2|228.13|227.55|226.48|5618
1745820000000|2025-04-28 06:00:00|227.89|226.82|229.73|228.66|229.93|228.86|227.52|226.45|5365
1745823600000|2025-04-28 07:00:00|229.77|228.7|234.17|233.1|234.86|233.79|229.16|228.09|7614
1745827200000|2025-04-28 08:00:00|234.18|233.11|233.2|232.13|236.44|235.37|233.13|232.06|7654
1745830800000|2025-04-28 09:00:00|233.21|232.14|233.78|232.71|235.41|234.34|232.88|231.81|7205
1745834400000|2025-04-28 10:00:00|233.79|232.72|233.38|232.31|234.67|233.6|231.29|230.22|6345
1745838000000|2025-04-28 11:00:00|233.37|232.3|232.47|231.4|233.88|232.81|232.02|230.95|5090
1745841600000|2025-04-28 12:00:00|232.46|231.39|232.08|231.01|233.44|232.37|231.64|230.57|4960
1745845200000|2025-04-28 13:00:00|232.09|231.02|228.61|227.54|232.9|231.83|228.55|227.48|5686
1745848800000|2025-04-28 14:00:00|228.62|227.55|229.48|228.41|231.08|230.01|228.13|227.06|6083
1745852400000|2025-04-28 15:00:00|229.45|228.38|228.01|226.94|230.13|229.06|225.68|224.61|6518
1745856000000|2025-04-28 16:00:00|228|226.93|228.21|227.14|229.25|228.18|226.75|225.68|5465
1745859600000|2025-04-28 17:00:00|228.2|227.13|228.76|227.69|228.89|227.82|227.35|226.28|4926
1745863200000|2025-04-28 18:00:00|228.77|227.7|228.59|227.52|228.91|227.84|227.28|226.21|4403
1745866800000|2025-04-28 19:00:00|228.58|227.51|229.86|228.79|230.34|229.27|228.45|227.38|4232
1745870400000|2025-04-28 20:00:00|229.85|228.78|229.35|228.28|230.31|229.24|229.03|227.96|4029
1745874000000|2025-04-28 21:00:00|229.36|228.29|230.54|229.47|230.63|229.56|229.14|228.07|2010
1745877600000|2025-04-28 22:00:00|230.53|229.46|230.65|229.58|231.09|230.02|229.99|228.92|4804
1745881200000|2025-04-28 23:00:00|230.68|229.61|230.11|229.04|230.79|229.72|229.86|228.79|4770
1745884800000|2025-04-29 00:00:00|230.08|229.01|230.99|229.92|231.1|230.03|229.71|228.64|5129
1745888400000|2025-04-29 01:00:00|230.98|229.91|230.9|229.83|232.07|231|229.52|228.45|5849
1745892000000|2025-04-29 02:00:00|230.87|229.8|228.7|227.63|231.03|229.96|228.27|227.2|5370
1745895600000|2025-04-29 03:00:00|228.69|227.62|229.38|228.31|229.58|228.51|228.51|227.44|4010
1745899200000|2025-04-29 04:00:00|229.37|228.3|227.36|226.29|229.75|228.68|227.22|226.15|4222
1745902800000|2025-04-29 05:00:00|227.38|226.31|227.24|226.17|228.4|227.33|227.06|225.99|5052
1745906400000|2025-04-29 06:00:00|227.23|226.16|228.8|227.73|229.13|228.06|227.15|226.08|4849
1745910000000|2025-04-29 07:00:00|228.82|227.75|229.26|228.19|229.42|228.35|228.56|227.49|4508
1745913600000|2025-04-29 08:00:00|229.24|228.17|229.23|228.16|229.73|228.66|228.43|227.36|4756
1745917200000|2025-04-29 09:00:00|229.22|228.15|230.74|229.67|230.78|229.71|228.56|227.49|4914
1745920800000|2025-04-29 10:00:00|230.83|229.76|228.83|227.76|231.24|230.17|228.74|227.67|5406
1745924400000|2025-04-29 11:00:00|228.85|227.78|229.74|228.67|230.11|229.04|228.76|227.69|4851
1745928000000|2025-04-29 12:00:00|229.73|228.66|227.94|226.87|229.79|228.72|227.87|226.8|5351
1745931600000|2025-04-29 13:00:00|227.93|226.86|228.7|227.63|229.23|228.16|227.05|225.98|5343
1745935200000|2025-04-29 14:00:00|228.73|227.66|229.41|228.34|229.72|228.65|227.82|226.75|5949
1745938800000|2025-04-29 15:00:00|229.44|228.37|229.88|228.81|229.96|228.89|228.29|227.22|4653
1745942400000|2025-04-29 16:00:00|229.89|228.82|229.82|228.75|231.05|229.98|229.37|228.3|4993
1745946000000|2025-04-29 17:00:00|229.79|228.72|230.26|229.19|230.59|229.52|228.9|227.83|5299
1745949600000|2025-04-29 18:00:00|230.27|229.2|230.53|229.46|230.79|229.72|229.91|228.84|4317
1745953200000|2025-04-29 19:00:00|230.52|229.45|229.85|228.78|230.57|229.5|229.77|228.7|4249
1745956800000|2025-04-29 20:00:00|229.86|228.79|228.44|227.37|230.18|229.11|228.18|227.11|3808
1745960400000|2025-04-29 21:00:00|228.45|227.38|226.86|225.79|228.59|227.52|225.82|224.75|2871
1745964000000|2025-04-29 22:00:00|226.87|225.8|224.39|223.32|226.87|225.8|223.69|222.62|5416
1745967600000|2025-04-29 23:00:00|224.38|223.31|224.39|223.32|224.86|223.79|222.77|221.7|3250
1745971200000|2025-04-30 00:00:00|224.4|223.33|225.03|223.96|225.73|224.66|223.92|222.85|4101
1745974800000|2025-04-30 01:00:00|225.04|223.97|224.32|223.25|225.13|224.06|223.1|222.03|4142
1745978400000|2025-04-30 02:00:00|224.31|223.24|224.73|223.66|225.41|224.34|223.81|222.74|3821
1745982000000|2025-04-30 03:00:00|224.74|223.67|225.47|224.4|225.54|224.47|224.11|223.04|3311
1745985600000|2025-04-30 04:00:00|225.46|224.39|225.93|224.86|226|224.93|224.9|223.83|4363
1745989200000|2025-04-30 05:00:00|225.91|224.84|225.49|224.42|226.48|225.41|225.27|224.2|4293
1745992800000|2025-04-30 06:00:00|225.5|224.43|224.68|223.61|225.68|224.61|224.61|223.54|3890
1745996400000|2025-04-30 07:00:00|224.62|223.55|222.6|221.53|224.74|223.67|221.36|220.29|4246
1746000000000|2025-04-30 08:00:00|222.62|221.55|223.18|222.11|223.7|222.63|221.72|220.65|5844
1746003600000|2025-04-30 09:00:00|223.19|222.12|223.82|222.75|224.34|223.27|222.85|221.78|4724
1746007200000|2025-04-30 10:00:00|223.85|222.78|223.74|222.67|223.94|222.87|222.76|221.69|3857
1746010800000|2025-04-30 11:00:00|223.76|222.69|224.45|223.38|224.45|223.38|223.56|222.49|3638
1746014400000|2025-04-30 12:00:00|224.44|223.37|220.02|218.95|224.49|223.42|218.58|217.51|5894
1746018000000|2025-04-30 13:00:00|220.06|218.99|213.32|212.25|220.11|219.04|213.03|211.96|8217
1746021600000|2025-04-30 14:00:00|213.33|212.26|216.55|215.48|218.16|217.09|213.11|212.04|6579
1746025200000|2025-04-30 15:00:00|216.56|215.49|216.4|215.33|217.73|216.66|216.01|214.94|4540
1746028800000|2025-04-30 16:00:00|216.38|215.31|217.01|215.94|217.69|216.62|215.59|214.52|3424
1746032400000|2025-04-30 17:00:00|217.02|215.95|218.62|217.55|219.26|218.19|215.96|214.89|3210
1746036000000|2025-04-30 18:00:00|218.63|217.56|219.67|218.6|221.87|220.8|218.32|217.25|4478
1746039600000|2025-04-30 19:00:00|219.68|218.61|220.07|219|220.66|219.59|218.44|217.37|4113
1746043200000|2025-04-30 20:00:00|220.08|219.01|220.43|219.36|221.82|220.75|219.94|218.87|4302
1746046800000|2025-04-30 21:00:00|220.41|219.34|220.71|219.64|221.58|220.51|220.27|219.2|2450
1746050400000|2025-04-30 22:00:00|220.7|219.63|219.97|218.9|221.31|220.24|219.51|218.44|3078
1746054000000|2025-04-30 23:00:00|219.98|218.91|219.66|218.59|220.72|219.65|219.59|218.52|2118
1746057600000|2025-05-01 00:00:00|219.65|218.58|220.23|219.16|220.29|219.22|219.4|218.33|2824
1746061200000|2025-05-01 01:00:00|220.24|219.17|220.74|219.67|221|219.93|220.19|219.12|2318
1746064800000|2025-05-01 02:00:00|220.73|219.66|220.92|219.85|222.57|221.5|220.7|219.63|2601
1746068400000|2025-05-01 03:00:00|220.91|219.84|220.99|219.92|222.06|220.99|220.87|219.8|2651
1746072000000|2025-05-01 04:00:00|221|219.93|221.28|220.21|221.43|220.36|220.34|219.27|3284
1746075600000|2025-05-01 05:00:00|221.3|220.23|221.77|220.7|222.12|221.05|221.02|219.95|3481
1746079200000|2025-05-01 06:00:00|221.76|220.69|220.29|219.22|222.06|220.99|220.22|219.15|3018
1746082800000|2025-05-01 07:00:00|220.23|219.16|220.55|219.48|221.19|220.12|219.89|218.82|2519
1746086400000|2025-05-01 08:00:00|220.54|219.47|221.68|220.61|221.72|220.65|220.38|219.31|3776
1746090000000|2025-05-01 09:00:00|221.69|220.62|222.07|221|222.47|221.4|220.96|219.89|4295
1746093600000|2025-05-01 10:00:00|222.06|220.99|224.18|223.11|225.16|224.09|222.02|220.95|4810
1746097200000|2025-05-01 11:00:00|224.19|223.12|224.33|223.26|224.62|223.55|223.59|222.52|4504
1746100800000|2025-05-01 12:00:00|224.36|223.29|224.46|223.39|225.13|224.06|223.86|222.79|4804
1746104400000|2025-05-01 13:00:00|224.42|223.35|222.26|221.19|224.95|223.88|222.23|221.16|6280
1746108000000|2025-05-01 14:00:00|222.27|221.2|224.95|223.88|224.95|223.88|222.27|221.2|6213
1746111600000|2025-05-01 15:00:00|224.98|223.91|224.29|223.22|226.28|225.21|224.2|223.13|6886
1746115200000|2025-05-01 16:00:00|224.28|223.21|224.77|223.7|225.92|224.85|224.27|223.2|5610
1746118800000|2025-05-01 17:00:00|224.76|223.69|224.04|222.97|225.27|224.2|223.46|222.39|5776
1746122400000|2025-05-01 18:00:00|224.06|222.99|223.98|222.91|224.14|223.07|222.87|221.8|5157
1746126000000|2025-05-01 19:00:00|223.99|222.92|222.44|221.37|224.01|222.94|222.3|221.23|4671
1746129600000|2025-05-01 20:00:00|222.39|221.32|222.12|221.05|223.09|222.02|221.66|220.59|5832
1746133200000|2025-05-01 21:00:00|222.11|221.04|222.82|221.75|223.4|222.33|222.11|221.04|2118
1746136800000|2025-05-01 22:00:00|222.81|221.74|222.13|221.06|223.26|222.19|221.96|220.89|5249
1746140400000|2025-05-01 23:00:00|222.14|221.07|221.81|220.74|222.43|221.36|221.52|220.45|5078
1746144000000|2025-05-02 00:00:00|221.82|220.75|222.25|221.18|222.83|221.76|221.34|220.27|5851
1746147600000|2025-05-02 01:00:00|222.26|221.19|222.22|221.15|223.11|222.04|221.82|220.75|5502
1746151200000|2025-05-02 02:00:00|222.23|221.16|223.34|222.27|223.63|222.56|221.81|220.74|4803
1746154800000|2025-05-02 03:00:00|223.35|222.28|223.02|221.95|223.92|222.85|222.99|221.92|4763
1746158400000|2025-05-02 04:00:00|223.04|221.97|223.02|221.95|223.87|222.8|222.72|221.65|4300
1746162000000|2025-05-02 05:00:00|223.03|221.96|221.8|220.73|223.61|222.54|221.55|220.48|5172
1746165600000|2025-05-02 06:00:00|221.79|220.72|221.66|220.59|222.26|221.19|221.1|220.03|5652
1746169200000|2025-05-02 07:00:00|221.65|220.58|219.99|218.92|221.95|220.88|219.75|218.68|5798
1746172800000|2025-05-02 08:00:00|220|218.93|221.86|220.79|222.19|221.12|219.92|218.85|6331
1746176400000|2025-05-02 09:00:00|221.85|220.78|221.44|220.37|221.97|220.9|221.01|219.94|5011
1746180000000|2025-05-02 10:00:00|221.46|220.39|221.79|220.72|222.23|221.16|221.34|220.27|5622
1746183600000|2025-05-02 11:00:00|221.78|220.71|222.08|221.01|222.6|221.53|221.78|220.71|5263
1746187200000|2025-05-02 12:00:00|222.07|221|222.84|221.77|222.84|221.77|221.21|220.14|6357
1746190800000|2025-05-02 13:00:00|222.83|221.76|222.32|221.25|222.88|221.81|221.76|220.69|7104
1746194400000|2025-05-02 14:00:00|222.3|221.23|223.98|222.91|224.64|223.57|222.3|221.23|7505
1746198000000|2025-05-02 15:00:00|224.02|222.95|222.24|221.17|224.35|223.28|221.51|220.44|6182
1746201600000|2025-05-02 16:00:00|222.21|221.14|223.21|222.14|224.17|223.1|222.21|221.14|7122
1746205200000|2025-05-02 17:00:00|223.22|222.15|222.05|220.98|223.22|222.15|221.67|220.6|6228
1746208800000|2025-05-02 18:00:00|222.03|220.96|221.87|220.8|222.45|221.38|221.66|220.59|5658
1746212400000|2025-05-02 19:00:00|221.88|220.81|221.52|220.45|221.88|220.81|220.65|219.58|5836
1746216000000|2025-05-02 20:00:00|221.53|220.46|222.02|220.95|222.24|221.17|220.81|219.74|2575
1746255600000|2025-05-03 07:00:00|221.03|219.96|220.95|219.88|221.11|220.04|220.63|219.56|1971
1746259200000|2025-05-03 08:00:00|220.94|219.87|221.02|219.95|221.3|220.23|220.42|219.35|1522
1746262800000|2025-05-03 09:00:00|221.01|219.94|220.56|219.49|221.04|219.97|220.05|218.98|1547
1746266400000|2025-05-03 10:00:00|220.55|219.48|219.1|218.03|220.55|219.48|219.08|218.01|2083
1746270000000|2025-05-03 11:00:00|219.09|218.02|219.45|218.38|219.88|218.81|219.07|218|1661
1746273600000|2025-05-03 12:00:00|219.46|218.39|220.33|219.26|220.57|219.5|219.45|218.38|1900
1746277200000|2025-05-03 13:00:00|220.34|219.27|220.87|219.8|220.97|219.9|220.3|219.23|1623
1746280800000|2025-05-03 14:00:00|220.86|219.79|221.75|220.68|222.01|220.94|220.6|219.53|2528
1746284400000|2025-05-03 15:00:00|221.74|220.67|221.56|220.49|222.18|221.11|221.31|220.24|1999
1746288000000|2025-05-03 16:00:00|221.57|220.5|220.67|219.6|221.67|220.6|220.1|219.03|2459
1746291600000|2025-05-03 17:00:00|220.68|219.61|219.73|218.66|220.7|219.63|218.23|217.16|3832
1746295200000|2025-05-03 18:00:00|219.72|218.65|218.89|217.82|220.29|219.22|218.63|217.56|2538
1746298800000|2025-05-03 19:00:00|218.88|217.81|219.96|218.89|220.15|219.08|218.56|217.49|2400
1746302400000|2025-05-03 20:00:00|219.95|218.88|219.82|218.75|220.19|219.12|219.4|218.33|1940
1746306000000|2025-05-03 21:00:00|219.83|218.76|219.74|218.67|220.52|219.45|218.93|217.86|1685
1746309600000|2025-05-03 22:00:00|219.75|218.68|219.99|218.92|220.28|219.21|219.29|218.22|1822
1746313200000|2025-05-03 23:00:00|219.97|218.9|219.35|218.28|220.18|219.11|219.13|218.06|2347
1746316800000|2025-05-04 00:00:00|219.34|218.27|219.38|218.31|220.29|219.22|219.06|217.99|2500
1746320400000|2025-05-04 01:00:00|219.37|218.3|220.96|219.89|221.06|219.99|219.11|218.04|3316
1746324000000|2025-05-04 02:00:00|220.95|219.88|220.76|219.69|222.42|221.35|220.28|219.21|3998
1746327600000|2025-05-04 03:00:00|220.77|219.7|220.45|219.38|220.97|219.9|219.65|218.58|2996
1746331200000|2025-05-04 04:00:00|220.46|219.39|220.36|219.29|221.18|220.11|219.83|218.76|3025
1746334800000|2025-05-04 05:00:00|220.37|219.3|221.39|220.32|221.81|220.74|220.3|219.23|3098
1746338400000|2025-05-04 06:00:00|221.41|220.34|221.54|220.47|221.79|220.72|220.78|219.71|2941
1746342000000|2025-05-04 07:00:00|221.55|220.48|221.72|220.65|221.77|220.7|220.98|219.91|2192
1746345600000|2025-05-04 08:00:00|221.71|220.64|219.81|218.74|221.75|220.68|219.8|218.73|2988
1746349200000|2025-05-04 09:00:00|219.8|218.73|218.63|217.56|219.81|218.74|218.52|217.45|2404
1746352800000|2025-05-04 10:00:00|218.6|217.53|219.23|218.16|219.62|218.55|218.57|217.5|2500
1746356400000|2025-05-04 11:00:00|219.22|218.15|219.57|218.5|219.76|218.69|218.82|217.75|2159
1746360000000|2025-05-04 12:00:00|219.53|218.46|219.48|218.41|219.89|218.82|219.15|218.08|2579
1746363600000|2025-05-04 13:00:00|219.49|218.42|218.62|217.55|219.86|218.79|217.96|216.89|2795
1746367200000|2025-05-04 14:00:00|218.64|217.57|219.68|218.61|219.73|218.66|218.45|217.38|2352
1746370800000|2025-05-04 15:00:00|219.67|218.6|220.32|219.25|221.11|220.04|219.62|218.55|2968
1746374400000|2025-05-04 16:00:00|220.31|219.24|218.96|217.89|220.58|219.51|218.76|217.69|3761
1746378000000|2025-05-04 17:00:00|218.97|217.9|218.19|217.12|219.21|218.14|217.66|216.59|3100
1746381600000|2025-05-04 18:00:00|218.2|217.13|217.56|216.49|218.96|217.89|217.5|216.43|3081
1746385200000|2025-05-04 19:00:00|217.58|216.51|218.67|216.7|219.02|217.05|217.13|216.06|2268
1746388800000|2025-05-04 20:00:00|218.69|216.72|219.44|217.47|219.44|217.47|218.31|216.34|1988
1746392400000|2025-05-04 21:00:00|219.45|217.48|219.04|217.97|219.46|218.07|218.17|217.1|1680
1746396000000|2025-05-04 22:00:00|219.03|217.96|216.85|215.78|219.04|217.97|216.15|215.08|4456
1746399600000|2025-05-04 23:00:00|216.84|215.77|216.28|215.21|217.05|215.98|215.76|214.69|3169
1746403200000|2025-05-05 00:00:00|216.26|215.19|217.38|216.31|217.54|216.47|216.21|215.14|2334
1746406800000|2025-05-05 01:00:00|217.42|216.35|215.05|213.98|217.44|216.37|214.05|212.98|3671
1746410400000|2025-05-05 02:00:00|215.06|213.99|216.65|215.58|217.08|216.01|213.87|212.8|2873
1746414000000|2025-05-05 03:00:00|216.64|215.57|215.48|214.41|216.68|215.61|215.46|214.39|1240
1746417600000|2025-05-05 04:00:00|215.49|214.42|217.07|216|217.14|216.07|215.38|214.31|1847
1746421200000|2025-05-05 05:00:00|217.06|215.99|218.4|217.33|218.44|217.37|216.92|215.85|1227
1746424800000|2025-05-05 06:00:00|218.41|217.34|218|216.93|219.07|218|217.8|216.73|1210
1746428400000|2025-05-05 07:00:00|217.99|216.92|218.2|217.11|218.33|217.25|217.62|216.55|1132
1746432000000|2025-05-05 08:00:00|218.19|217.1|219|217.91|219.02|217.93|218.14|217.05|1292
1746435600000|2025-05-05 09:00:00|219.03|217.94|218.41|217.32|220.51|219.42|218.33|217.24|2289
1746439200000|2025-05-05 10:00:00|218.42|217.33|216.03|214.94|218.49|217.4|215.34|214.25|3202
1746442800000|2025-05-05 11:00:00|216.04|214.95|214.96|213.87|216.94|215.85|214.64|213.55|1872
1746446400000|2025-05-05 12:00:00|214.95|213.86|215.4|214.31|215.98|214.89|214.04|212.95|2991
1746450000000|2025-05-05 13:00:00|215.42|214.33|214.74|213.65|215.95|214.86|212.98|211.89|4175
1746453600000|2025-05-05 14:00:00|214.73|213.64|213.97|212.88|215.75|214.66|213.37|212.28|6873
1746457200000|2025-05-05 15:00:00|213.98|212.89|212.16|211.07|214.61|213.52|211.31|210.22|6089
1746460800000|2025-05-05 16:00:00|212.15|211.06|213.87|212.78|214.71|213.62|212.04|210.95|5333
1746464400000|2025-05-05 17:00:00|213.86|212.77|215.01|213.92|215.52|214.43|213.14|212.05|4500
1746468000000|2025-05-05 18:00:00|215.02|213.93|216.19|215.1|216.77|215.68|214.63|213.54|3521
1746471600000|2025-05-05 19:00:00|216.2|215.11|214.68|213.59|216.73|215.64|214.56|213.47|3832
1746475200000|2025-05-05 20:00:00|214.69|213.6|213.16|212.07|214.74|213.65|212.19|211.1|4021
1746478800000|2025-05-05 21:00:00|213.18|212.09|213.99|212.9|214.6|213.51|212.57|211.48|3795
1746482400000|2025-05-05 22:00:00|213.98|212.89|215.09|214|215.59|214.5|213.98|212.89|3351
1746486000000|2025-05-05 23:00:00|215.1|214.01|213.72|212.63|215.35|214.26|213.72|212.63|2003
1746489600000|2025-05-06 00:00:00|213.73|212.64|213.41|212.32|214.05|212.96|212.87|211.78|2312
1746493200000|2025-05-06 01:00:00|213.42|212.33|211.85|210.76|214.62|213.53|211.79|210.7|3403
1746496800000|2025-05-06 02:00:00|211.86|210.77|211.9|210.81|212|210.91|210.06|208.97|3311
1746500400000|2025-05-06 03:00:00|211.88|210.79|212.43|211.34|212.67|211.58|211.16|210.07|3621
1746504000000|2025-05-06 04:00:00|212.42|211.33|212.87|211.78|213.04|211.95|212|210.91|3094
1746507600000|2025-05-06 05:00:00|212.86|211.77|211.18|210.09|213.01|211.92|211.17|210.08|2674
1746511200000|2025-05-06 06:00:00|211.17|210.08|211.26|210.17|212.06|210.97|210.75|209.66|2791
1746514800000|2025-05-06 07:00:00|211.27|210.18|210.45|209.36|211.99|210.9|209.92|208.83|4532
1746518400000|2025-05-06 08:00:00|210.44|209.35|210.28|209.19|210.92|209.83|208.66|207.57|4014
1746522000000|2025-05-06 09:00:00|210.26|209.17|211.2|210.11|211.42|210.33|209.93|208.84|3095
1746525600000|2025-05-06 10:00:00|211.21|210.12|209.79|208.7|211.27|210.18|209.51|208.42|3260
1746529200000|2025-05-06 11:00:00|209.86|208.77|209.54|208.45|211|209.91|208.91|207.82|2737
1746532800000|2025-05-06 12:00:00|209.53|208.44|210.72|209.63|210.88|209.79|209.25|208.16|3602
1746536400000|2025-05-06 13:00:00|210.7|209.61|209.16|208.07|210.87|209.78|208.37|207.28|4846
1746540000000|2025-05-06 14:00:00|209.14|208.05|211.14|210.05|212.83|211.74|209.09|208|4971
1746543600000|2025-05-06 15:00:00|211.13|210.04|211.61|210.52|212.64|211.55|210.74|209.65|2990
1746547200000|2025-05-06 16:00:00|211.62|210.53|211.66|210.57|213.3|212.21|210.97|209.88|3876
1746550800000|2025-05-06 17:00:00|211.64|210.55|212.67|211.58|213.41|212.32|211.64|210.55|5052
1746554400000|2025-05-06 18:00:00|212.69|211.6|214.71|213.62|214.77|213.68|212.69|211.6|3796
1746558000000|2025-05-06 19:00:00|214.7|213.61|214.22|213.13|215.25|214.16|214.07|212.98|2807
1746561600000|2025-05-06 20:00:00|214.21|213.12|213.33|212.24|214.61|213.52|212.77|211.68|2598
1746565200000|2025-05-06 21:00:00|213.34|212.25|212.47|211.38|213.84|212.75|211.8|210.71|2266
1746568800000|2025-05-06 22:00:00|212.46|211.37|215.49|214.4|215.7|214.61|212.42|211.33|5990
1746572400000|2025-05-06 23:00:00|215.5|214.41|216.05|214.96|216.53|215.44|214.71|213.62|3687
1746576000000|2025-05-07 00:00:00|216.08|214.99|217.28|216.19|217.57|216.48|215.54|214.45|4602
1746579600000|2025-05-07 01:00:00|217.27|216.18|216.34|215.25|217.74|216.65|216.29|215.2|3253
1746583200000|2025-05-07 02:00:00|216.35|215.26|215.34|214.25|216.46|215.37|214.96|213.87|2438
1746586800000|2025-05-07 03:00:00|215.35|214.26|215.4|214.31|215.5|214.41|214.4|213.31|2499
1746590400000|2025-05-07 04:00:00|215.39|214.3|215.22|214.13|216.05|214.96|214.87|213.78|2809
1746594000000|2025-05-07 05:00:00|215.21|214.12|213.89|212.8|215.22|214.13|213.71|212.62|3190
1746597600000|2025-05-07 06:00:00|213.86|212.77|213.8|212.71|214.43|213.34|213.41|212.32|4053
1746601200000|2025-05-07 07:00:00|213.79|212.7|214.69|213.6|214.77|213.68|213.6|212.51|4783
1746604800000|2025-05-07 08:00:00|214.71|213.62|215.35|214.26|215.48|214.39|214.26|213.17|2778
1746608400000|2025-05-07 09:00:00|215.36|214.27|215.1|214.01|215.71|214.62|214.69|213.6|2868
1746612000000|2025-05-07 10:00:00|215.11|214.02|214.87|213.78|215.14|214.05|214.19|213.1|2837
1746615600000|2025-05-07 11:00:00|214.88|213.79|214.84|213.75|214.92|213.83|214.39|213.3|2158
1746619200000|2025-05-07 12:00:00|214.85|213.76|213.97|212.88|214.94|213.85|213.65|212.56|2441
1746622800000|2025-05-07 13:00:00|213.98|212.89|214.1|213.01|214.51|213.42|213.09|212|3467
1746626400000|2025-05-07 14:00:00|214.09|213|213.46|212.37|215.08|213.99|212.81|211.72|4322
1746630000000|2025-05-07 15:00:00|213.45|212.36|213.24|212.15|213.9|212.81|212.78|211.69|5542
1746633600000|2025-05-07 16:00:00|213.25|212.16|212.93|211.84|213.33|212.24|211.87|210.78|4960
1746637200000|2025-05-07 17:00:00|212.94|211.85|212.02|210.93|213.15|212.06|211.52|210.43|4580
1746640800000|2025-05-07 18:00:00|212.01|210.92|212.92|211.83|214.04|212.95|211.09|210|7581
1746644400000|2025-05-07 19:00:00|212.93|211.84|211.82|210.73|213.04|211.95|211.17|210.08|6618
1746648000000|2025-05-07 20:00:00|211.83|210.74|212.28|211.19|212.5|211.41|211.35|210.26|4799
1746651600000|2025-05-07 21:00:00|212.29|211.2|213.56|212.47|214.05|212.96|212.29|211.2|2277
1746655200000|2025-05-07 22:00:00|213.59|212.5|213.32|212.23|214.22|213.13|213.28|212.19|4206
1746658800000|2025-05-07 23:00:00|213.31|212.22|213.24|212.15|214.21|213.12|213.01|211.92|4235
1746662400000|2025-05-08 00:00:00|213.22|212.13|214.1|213.01|214.17|213.08|212.35|211.26|4381
1746666000000|2025-05-08 01:00:00|214.09|213|214.38|213.29|215.37|214.28|213.68|212.59|6377
1746669600000|2025-05-08 02:00:00|214.4|213.31|217.64|216.55|217.7|216.61|214.4|213.31|5632
1746673200000|2025-05-08 03:00:00|217.63|216.54|219.13|218.04|219.14|218.05|217.24|216.15|6065
1746676800000|2025-05-08 04:00:00|219.12|218.03|218.81|217.72|221.22|220.13|218.73|217.64|5388
1746680400000|2025-05-08 05:00:00|218.8|217.71|218.04|216.95|219.62|218.53|217.89|216.8|3972
1746684000000|2025-05-08 06:00:00|218.03|216.94|218.24|217.15|218.7|217.61|217.39|216.3|4112
1746687600000|2025-05-08 07:00:00|218.23|217.14|219.46|218.37|220.31|219.22|218.23|217.14|4552
1746691200000|2025-05-08 08:00:00|219.47|218.38|221.74|220.65|222.43|221.34|219.38|218.29|5561
1746694800000|2025-05-08 09:00:00|221.75|220.66|221.61|220.52|222.13|221.04|220.75|219.66|4560
1746698400000|2025-05-08 10:00:00|221.6|220.51|222.09|221|222.32|221.23|221.2|220.11|5920
1746702000000|2025-05-08 11:00:00|222.1|221.01|221.48|220.39|222.11|221.02|220.89|219.8|5254
1746705600000|2025-05-08 12:00:00|221.4|220.31|221.36|220.27|222.72|221.63|221.12|220.03|5838
1746709200000|2025-05-08 13:00:00|221.37|220.28|221.49|220.4|222.47|221.38|220.87|219.78|6139
1746712800000|2025-05-08 14:00:00|221.47|220.38|222.93|221.84|224.49|223.4|220.93|219.84|5721
1746716400000|2025-05-08 15:00:00|222.92|221.83|224.97|223.88|228.08|226.99|222.9|221.81|9706
1746720000000|2025-05-08 16:00:00|224.98|223.89|225.76|224.67|226.68|225.59|224.15|223.06|7108
1746723600000|2025-05-08 17:00:00|225.75|224.66|223.82|222.73|225.79|224.7|223.35|222.26|6040
1746727200000|2025-05-08 18:00:00|223.84|222.75|225.47|224.38|225.95|224.86|223.79|222.7|5979
1746730800000|2025-05-08 19:00:00|225.46|224.37|227.98|226.89|228.04|226.95|224.78|223.69|6427
1746734400000|2025-05-08 20:00:00|227.97|226.88|231.78|230.69|232.43|231.34|226.43|225.34|7679
1746738000000|2025-05-08 21:00:00|231.74|230.65|230.79|229.7|233.5|232.41|229.4|228.31|7228
1746741600000|2025-05-08 22:00:00|230.78|229.69|230|228.91|231.2|230.11|228.66|227.57|6752
1746745200000|2025-05-08 23:00:00|230.01|228.92|233.28|232.19|233.43|232.34|229.44|228.35|7085
1746748800000|2025-05-09 00:00:00|233.27|232.18|232.28|231.19|233.81|232.72|230.78|229.69|7183
1746752400000|2025-05-09 01:00:00|232.26|231.17|232.35|231.26|233.46|232.37|230.76|229.67|7363
1746756000000|2025-05-09 02:00:00|232.36|231.27|231.45|230.36|232.59|231.5|230.77|229.68|6916
1746759600000|2025-05-09 03:00:00|231.44|230.35|229.95|228.86|233.6|232.51|229.8|228.71|7931
1746763200000|2025-05-09 04:00:00|229.96|228.87|230.71|229.62|231.53|230.44|229.83|228.74|7489
1746766800000|2025-05-09 05:00:00|230.7|229.61|230.19|229.1|230.87|229.78|229.3|228.21|6883
1746770400000|2025-05-09 06:00:00|230.18|229.09|231.69|230.6|231.91|230.82|229.98|228.89|7456
1746774000000|2025-05-09 07:00:00|231.68|230.59|234.43|233.34|236.18|235.09|231.56|230.47|9158
1746777600000|2025-05-09 08:00:00|234.42|233.33|237.4|236.31|243.27|242.18|234.15|233.06|10345
1746781200000|2025-05-09 09:00:00|237.39|236.3|236.32|235.23|239.63|238.54|234.09|233|10009
1746784800000|2025-05-09 10:00:00|236.33|235.24|240.85|239.76|242.01|240.92|235.77|234.68|8991
1746788400000|2025-05-09 11:00:00|240.89|239.8|240.04|238.95|243.41|242.32|238.39|237.3|10478
1746792000000|2025-05-09 12:00:00|240.03|238.94|238.75|237.66|240.39|239.3|237.83|236.74|8558
1746795600000|2025-05-09 13:00:00|238.76|237.67|239.52|238.43|241.21|240.12|237.44|236.35|8647
1746799200000|2025-05-09 14:00:00|239.51|238.42|236.04|234.95|239.88|238.79|234.05|232.96|9429
1746802800000|2025-05-09 15:00:00|236.05|234.96|235.51|234.42|236.69|235.6|233.7|232.61|9028
1746806400000|2025-05-09 16:00:00|235.52|234.43|233.22|232.13|235.59|234.5|232.8|231.71|8829
1746810000000|2025-05-09 17:00:00|233.25|232.16|236.97|235.88|237.3|236.21|232.93|231.84|6651
1746813600000|2025-05-09 18:00:00|236.96|235.87|236.57|235.48|237.25|236.16|235.26|234.17|6091
1746817200000|2025-05-09 19:00:00|236.56|235.47|236.35|235.26|236.68|235.59|234.91|233.82|6046
1746820800000|2025-05-09 20:00:00|236.37|235.28|236.33|235.24|236.69|235.6|235.43|234.34|2957
1746860400000|2025-05-10 07:00:00|239.96|238.87|239.52|238.43|240.16|239.07|238.09|237|5172
1746864000000|2025-05-10 08:00:00|239.53|238.44|238.62|237.53|240.96|239.87|237.8|236.71|5705
1746867600000|2025-05-10 09:00:00|238.63|237.54|239.53|238.44|240.01|238.92|237.39|236.3|5226
1746871200000|2025-05-10 10:00:00|239.52|238.43|239.73|238.64|244.26|243.17|239.35|238.26|7258
1746874800000|2025-05-10 11:00:00|239.74|238.65|238.55|237.46|241.3|240.21|237.55|236.46|6751
1746878400000|2025-05-10 12:00:00|238.56|237.47|240.51|239.42|240.91|239.82|238.55|237.46|4865
1746882000000|2025-05-10 13:00:00|240.5|239.41|241.37|240.28|241.9|240.81|240.37|239.28|5040
1746885600000|2025-05-10 14:00:00|241.38|240.29|241.76|240.67|242.53|241.44|240.69|239.6|5611
1746889200000|2025-05-10 15:00:00|241.74|240.65|240.28|239.19|241.97|240.88|239.74|238.65|5736
1746892800000|2025-05-10 16:00:00|240.27|239.18|242.72|241.63|243.01|241.92|240.01|238.92|5691
1746896400000|2025-05-10 17:00:00|242.68|241.59|242.56|241.47|245.43|244.34|241.81|240.72|7303
1746900000000|2025-05-10 18:00:00|242.54|241.45|243|241.91|244.6|243.51|241.6|240.51|5814
1746903600000|2025-05-10 19:00:00|242.99|241.9|242.52|241.43|243.33|242.24|241.49|240.4|3981
1746907200000|2025-05-10 20:00:00|242.51|241.42|242.93|241.84|243|241.91|241.05|239.96|4003
1746910800000|2025-05-10 21:00:00|242.98|241.89|244.48|243.39|244.7|243.61|242.45|241.36|3806
1746914400000|2025-05-10 22:00:00|244.47|243.38|245.38|244.29|245.5|244.41|243.38|242.29|6160
1746918000000|2025-05-10 23:00:00|245.37|244.28|247.61|246.52|248.11|247.02|245.14|244.05|7467
1746921600000|2025-05-11 00:00:00|247.6|246.51|243.19|242.1|248.83|247.74|240.75|239.66|9024
1746925200000|2025-05-11 01:00:00|243.21|242.12|241.14|240.05|244.57|243.48|240.11|239.02|7789
1746928800000|2025-05-11 02:00:00|241.13|240.04|239.99|238.9|242.52|241.43|238.85|237.76|6769
1746932400000|2025-05-11 03:00:00|239.97|238.88|240.81|239.72|241.78|240.69|238.91|237.82|4441
1746936000000|2025-05-11 04:00:00|240.79|239.7|242.25|241.16|242.28|241.19|240.7|239.61|3892
1746939600000|2025-05-11 05:00:00|242.26|241.17|241.05|239.96|242.28|241.19|241|239.91|3944
1746943200000|2025-05-11 06:00:00|241.04|239.95|239.14|238.05|241.09|240|237.81|236.72|5222
1746946800000|2025-05-11 07:00:00|239.15|238.06|236.04|234.95|239.15|238.06|234.78|233.69|7372
1746950400000|2025-05-11 08:00:00|236.03|234.94|236.18|235.09|237.66|236.57|235.49|234.4|5290
1746954000000|2025-05-11 09:00:00|236.17|235.08|237.7|236.61|238.2|237.11|235.76|234.67|3998
1746957600000|2025-05-11 10:00:00|237.71|236.62|238.15|237.06|238.32|237.23|236.87|235.78|3371
1746961200000|2025-05-11 11:00:00|238.17|237.08|239.18|238.09|239.2|238.11|237.64|236.55|2876
1746964800000|2025-05-11 12:00:00|239.17|238.08|238.38|237.29|239.45|238.36|237.84|236.75|4284
1746968400000|2025-05-11 13:00:00|238.37|237.28|235.23|234.14|239.31|238.22|235.16|234.07|5690
1746972000000|2025-05-11 14:00:00|235.24|234.15|236.6|235.51|237.14|236.05|235.15|234.06|5964
1746975600000|2025-05-11 15:00:00|236.59|235.5|235.3|234.21|237.94|236.85|234.07|232.98|5558
1746979200000|2025-05-11 16:00:00|235.29|234.2|235.39|234.3|236.15|235.06|233.46|232.37|6506
1746982800000|2025-05-11 17:00:00|235.38|234.29|237.32|236.23|237.4|236.31|234.66|233.57|5188
1746986400000|2025-05-11 18:00:00|237.33|236.24|238.02|236.93|238.63|237.54|235.9|234.81|4841
1746990000000|2025-05-11 19:00:00|238.03|236.94|237.73|236.64|238.89|237.8|237.61|236.52|4403
1746993600000|2025-05-11 20:00:00|237.72|236.63|237.66|236.57|238.47|237.38|236.79|235.7|6357
1746997200000|2025-05-11 21:00:00|237.64|236.55|237.63|236.54|237.82|236.73|236.65|235.56|3290
1747000800000|2025-05-11 22:00:00|237.65|236.56|237.26|236.17|238.54|237.45|236.2|235.11|7835
1747004400000|2025-05-11 23:00:00|237.25|236.16|237.26|236.17|238.01|236.92|236.82|235.73|6797
1747008000000|2025-05-12 00:00:00|237.27|236.18|240.1|239.01|240.15|239.06|236.94|235.85|8018
1747011600000|2025-05-12 01:00:00|240.11|239.02|237.91|236.82|241.36|240.27|235.78|234.69|7864
1747015200000|2025-05-12 02:00:00|237.9|236.81|239.9|238.81|240.53|239.44|237.87|236.78|7735
1747018800000|2025-05-12 03:00:00|239.85|238.76|240.18|239.09|240.75|239.66|238.46|237.37|7674
1747022400000|2025-05-12 04:00:00|240.19|239.1|240.74|239.65|242.02|240.93|239.62|238.53|7417
1747026000000|2025-05-12 05:00:00|240.75|239.66|239.28|238.19|241.14|240.05|238.18|237.09|8082
1747029600000|2025-05-12 06:00:00|239.27|238.18|240.35|239.26|240.9|239.81|238.65|237.56|7385
1747033200000|2025-05-12 07:00:00|240.36|239.27|241.92|240.83|245.96|244.87|239.77|238.68|10241
1747036800000|2025-05-12 08:00:00|241.91|240.82|242.94|241.85|243.48|242.39|239.73|238.64|8602
1747040400000|2025-05-12 09:00:00|242.98|241.89|242.68|241.46|243.9|242.68|242.4|241.18|7539
1747044000000|2025-05-12 10:00:00|242.67|241.45|244.07|242.85|244.19|242.97|241.88|240.66|7711
1747047600000|2025-05-12 11:00:00|244.04|242.82|245.54|244.32|248.93|247.71|243.7|242.48|9700
1747051200000|2025-05-12 12:00:00|245.51|244.29|256.72|255.5|259.97|258.75|245.4|244.18|11220
1747054800000|2025-05-12 13:00:00|256.71|255.49|260.96|259.74|266.18|264.96|256.27|255.05|11883
1747058400000|2025-05-12 14:00:00|260.95|259.73|255.01|253.79|262.55|261.33|253.19|251.97|11332
1747062000000|2025-05-12 15:00:00|255.03|253.81|259.91|258.69|260.84|259.62|252.83|251.61|11301
1747065600000|2025-05-12 16:00:00|259.89|258.67|259.64|258.42|261.95|260.73|256.09|254.87|10017
1747069200000|2025-05-12 17:00:00|259.63|258.41|256.94|255.72|261.99|260.77|256.51|255.29|9626
1747072800000|2025-05-12 18:00:00|256.95|255.73|247.39|246.17|258.7|257.48|243.7|242.48|11240
1747076400000|2025-05-12 19:00:00|247.4|246.18|253.91|252.69|254.03|252.81|246.63|245.41|9285
1747080000000|2025-05-12 20:00:00|253.9|252.68|253.66|252.44|255.42|254.2|250.91|249.69|8506
1747083600000|2025-05-12 21:00:00|253.69|252.47|254.33|253.11|255.06|253.84|252.75|251.53|4878
1747087200000|2025-05-12 22:00:00|254.32|253.1|253.6|252.38|256.24|255.02|253.28|252.06|7065
1747090800000|2025-05-12 23:00:00|253.62|252.4|255.02|253.8|255.54|254.32|253.01|251.79|6499
1747094400000|2025-05-13 00:00:00|255.03|253.81|249.95|248.73|255.21|253.99|249.79|248.57|8806
1747098000000|2025-05-13 01:00:00|249.97|248.75|247.63|246.41|251.2|249.98|245.9|244.68|9099
1747101600000|2025-05-13 02:00:00|247.64|246.42|245.75|244.53|248.54|247.32|243.52|242.3|9461
1747105200000|2025-05-13 03:00:00|245.76|244.54|243.61|242.39|246.97|245.75|243.61|242.39|8833
1747108800000|2025-05-13 04:00:00|243.6|242.38|249.17|247.95|249.29|248.07|242.83|241.61|7750
1747112400000|2025-05-13 05:00:00|249.15|247.93|249.17|247.95|249.67|248.45|247.42|246.2|6429
1747116000000|2025-05-13 06:00:00|249.16|247.94|250.55|249.33|251.66|250.44|249.16|247.94|6011
1747119600000|2025-05-13 07:00:00|250.54|249.32|250.5|249.28|252.16|250.94|249.87|248.65|6088
1747123200000|2025-05-13 08:00:00|250.51|249.29|250.62|249.4|251.53|250.31|249.33|248.11|5664
1747126800000|2025-05-13 09:00:00|250.61|249.39|255.21|253.99|257.11|255.89|250.42|249.2|7874
1747130400000|2025-05-13 10:00:00|255.22|254|255.96|254.74|257.37|256.15|253.62|252.4|7947
1747134000000|2025-05-13 11:00:00|255.95|254.73|254.11|252.89|256.4|255.18|253.26|252.04|6926
1747137600000|2025-05-13 12:00:00|254.09|252.87|255.02|253.8|256.88|255.66|252.43|251.21|8590
1747141200000|2025-05-13 13:00:00|255.03|253.81|254.64|253.42|256.54|255.32|253.55|252.33|8423
1747144800000|2025-05-13 14:00:00|254.67|253.45|252.85|251.63|254.74|253.52|251.21|249.99|9046
1747148400000|2025-05-13 15:00:00|252.87|251.65|255|253.78|255.79|254.57|252.52|251.3|7884
1747152000000|2025-05-13 16:00:00|255.01|253.79|255.78|254.56|258.14|256.92|254.75|253.53|8800
1747155600000|2025-05-13 17:00:00|255.8|254.58|256.16|254.94|257.6|256.38|254.22|253|7435
1747159200000|2025-05-13 18:00:00|256.17|254.95|257.88|256.66|257.94|256.72|256.01|254.79|7746
1747162800000|2025-05-13 19:00:00|257.86|256.64|258.81|257.59|261.17|259.95|256.71|255.49|8138
1747166400000|2025-05-13 20:00:00|258.8|257.58|258.93|257.71|260.08|258.86|256.63|255.41|8051
1747170000000|2025-05-13 21:00:00|258.94|257.72|258.31|257.09|259.05|257.83|257.43|256.21|3702
1747173600000|2025-05-13 22:00:00|258.28|257.06|258.62|257.4|259.22|258|256.87|255.65|6971
1747177200000|2025-05-13 23:00:00|258.63|257.41|258.92|257.7|260.83|259.61|257.18|255.96|7342
1747180800000|2025-05-14 00:00:00|258.93|257.71|257.5|256.28|259.46|258.24|256.61|255.39|7452
1747184400000|2025-05-14 01:00:00|257.47|256.25|257.02|255.8|260.24|259.02|256.75|255.53|8770
1747188000000|2025-05-14 02:00:00|257.03|255.81|256.11|254.89|257.56|256.34|254.79|253.57|7628
1747191600000|2025-05-14 03:00:00|256.1|254.88|256.32|255.1|256.38|255.16|254.77|253.55|6638
1747195200000|2025-05-14 04:00:00|256.34|255.12|258.36|257.14|258.61|257.39|255.32|254.1|6449
1747198800000|2025-05-14 05:00:00|258.35|257.13|259.27|258.05|259.53|258.31|257.62|256.4|5808
1747202400000|2025-05-14 06:00:00|259.23|258.01|259.74|258.52|260.47|259.25|258.67|257.45|6519
1747206000000|2025-05-14 07:00:00|259.76|258.54|262.49|261.27|264.04|262.82|256.87|255.65|8033
1747209600000|2025-05-14 08:00:00|262.48|261.26|257.58|256.36|264.49|263.27|257.49|256.27|10347
1747213200000|2025-05-14 09:00:00|257.59|256.37|263.46|262.24|265.65|264.43|256.87|255.65|9433
1747216800000|2025-05-14 10:00:00|263.45|262.23|260.92|259.7|264.53|263.31|260.5|259.28|7984
1747220400000|2025-05-14 11:00:00|260.91|259.69|262.04|260.82|262.92|261.7|260.91|259.69|6266
1747224000000|2025-05-14 12:00:00|262.05|260.83|259.89|258.67|263.2|261.98|259.26|258.04|5823
1747227600000|2025-05-14 13:00:00|259.88|258.66|258.45|257.23|260.57|259.35|256.19|254.97|8958
1747231200000|2025-05-14 14:00:00|258.46|257.24|257.37|256.15|258.7|257.48|255.51|254.29|9124
1747234800000|2025-05-14 15:00:00|257.38|256.16|256.77|255.55|258.1|256.88|255.61|254.39|8683
1747238400000|2025-05-14 16:00:00|256.76|255.54|255.51|254.29|257.71|256.49|254.27|253.05|9571
1747242000000|2025-05-14 17:00:00|255.56|254.34|255.86|254.64|255.86|254.64|252.63|251.41|8215
1747245600000|2025-05-14 18:00:00|255.84|254.62|256.88|255.66|256.89|255.67|254.96|253.74|7138
1747249200000|2025-05-14 19:00:00|256.87|255.65|257.32|256.1|257.4|256.18|256.23|255.01|5998
1747252800000|2025-05-14 20:00:00|257.34|256.12|256.73|255.51|257.69|256.47|256.37|255.15|5336
1747256400000|2025-05-14 21:00:00|256.72|255.5|256.89|255.67|257.03|255.81|255.33|254.11|2523
1747260000000|2025-05-14 22:00:00|256.84|255.62|255.55|254.33|257.17|255.95|255.34|254.12|5303
1747263600000|2025-05-14 23:00:00|255.56|254.34|255.69|254.47|256.12|254.9|254.29|253.07|6027
1747267200000|2025-05-15 00:00:00|255.72|254.5|257.36|256.14|257.8|256.58|255.53|254.31|6283
1747270800000|2025-05-15 01:00:00|257.37|256.15|253.03|251.81|257.39|256.17|251.86|250.64|8185
1747274400000|2025-05-15 02:00:00|253.01|251.79|254.47|253.25|254.88|253.66|252.57|251.35|7926
1747278000000|2025-05-15 03:00:00|254.45|253.23|252.93|251.71|255.33|254.11|252.62|251.4|7288
1747281600000|2025-05-15 04:00:00|252.91|251.69|253.54|252.32|254.08|252.86|252.61|251.39|7874
1747285200000|2025-05-15 05:00:00|253.55|252.33|250.44|249.22|253.82|252.6|250|248.78|7684
1747288800000|2025-05-15 06:00:00|250.45|249.23|250.23|249.01|251.84|250.62|249.4|248.18|8108
1747292400000|2025-05-15 07:00:00|250.22|249|246.73|245.51|250.8|249.58|245.55|244.33|8938
1747296000000|2025-05-15 08:00:00|246.7|245.48|250.44|249.22|250.69|249.47|246.62|245.4|7397
1747299600000|2025-05-15 09:00:00|250.43|249.21|248.03|246.81|250.43|249.21|246.48|245.26|7653
1747303200000|2025-05-15 10:00:00|248.01|246.79|246.86|245.64|248.31|247.09|245.46|244.24|8466
1747306800000|2025-05-15 11:00:00|246.88|245.66|248.45|247.23|248.61|247.39|246.68|245.46|8567
1747310400000|2025-05-15 12:00:00|248.42|247.2|246.94|245.72|249.51|248.29|245.96|244.74|9270
1747314000000|2025-05-15 13:00:00|246.93|245.71|245.49|244.27|248.37|247.15|243.46|242.24|8696
1747317600000|2025-05-15 14:00:00|245.46|244.24|243.25|242.03|246.15|244.93|241.14|239.92|10116
1747321200000|2025-05-15 15:00:00|243.22|242|247.31|246.09|247.43|246.21|243.02|241.8|8911
1747324800000|2025-05-15 16:00:00|247.24|246.02|249.61|248.39|249.65|248.43|245.8|244.58|7991
1747328400000|2025-05-15 17:00:00|249.6|248.38|248.93|247.71|251.17|249.95|247.96|246.74|7815
1747332000000|2025-05-15 18:00:00|248.91|247.69|243.86|242.64|249.88|248.66|243.64|242.42|8770
1747335600000|2025-05-15 19:00:00|243.85|242.63|245.5|244.28|246.18|244.96|242.72|241.5|8263
1747339200000|2025-05-15 20:00:00|245.51|244.29|244.22|243|246.51|245.29|242.92|241.7|6995
1747342800000|2025-05-15 21:00:00|244.21|242.99|243.32|242.1|244.38|243.16|240.14|238.92|4437
1747346400000|2025-05-15 22:00:00|243.31|242.09|238.97|237.75|244.69|243.47|238.81|237.59|7098
1747350000000|2025-05-15 23:00:00|238.95|237.73|239.12|237.9|239.19|237.97|235.97|234.75|9847
1747353600000|2025-05-16 00:00:00|239.11|237.89|238.41|237.19|240.79|239.57|238.02|236.8|9768
1747357200000|2025-05-16 01:00:00|238.42|237.2|238.11|236.89|238.85|237.63|235.35|234.13|9151
1747360800000|2025-05-16 02:00:00|238.12|236.9|240.47|239.25|240.61|239.39|237.94|236.72|7583
1747364400000|2025-05-16 03:00:00|240.48|239.26|241.89|240.67|242.39|241.17|239.83|238.61|7124
1747368000000|2025-05-16 04:00:00|241.9|240.68|241.8|240.58|242.66|241.44|240.72|239.5|7114
1747371600000|2025-05-16 05:00:00|241.79|240.57|242.76|241.54|243.46|242.24|241.75|240.53|6600
1747375200000|2025-05-16 06:00:00|242.77|241.55|242.5|241.28|243.56|242.34|242.08|240.86|7652
1747378800000|2025-05-16 07:00:00|242.49|241.27|241.39|240.17|243.02|241.8|240.95|239.73|7140
1747382400000|2025-05-16 08:00:00|241.38|240.16|239.86|238.64|242.28|241.06|237.82|236.6|7881
1747386000000|2025-05-16 09:00:00|239.89|238.67|243.24|242.02|243.3|242.08|239.75|238.53|6770
1747389600000|2025-05-16 10:00:00|243.25|242.03|243.67|242.45|243.77|242.55|242.23|241.01|7459
1747393200000|2025-05-16 11:00:00|243.66|242.44|243.15|241.93|244.59|243.37|242.62|241.4|7369
1747396800000|2025-05-16 12:00:00|243.2|241.98|242.77|241.55|243.61|242.39|242.14|240.92|6846
1747400400000|2025-05-16 13:00:00|242.79|241.57|244.28|243.06|244.6|243.38|242.45|241.23|7713
1747404000000|2025-05-16 14:00:00|244.29|243.07|242.18|240.96|244.42|243.2|241.14|239.92|8754
1747407600000|2025-05-16 15:00:00|242.2|240.98|242.91|241.69|244.07|242.85|241.61|240.39|8689
1747411200000|2025-05-16 16:00:00|242.92|241.7|241.77|240.55|243.7|242.48|240.08|238.86|8402
1747414800000|2025-05-16 17:00:00|241.8|240.58|240.52|239.3|242.48|241.26|240.05|238.83|7552
1747418400000|2025-05-16 18:00:00|240.5|239.28|241.35|240.13|242.11|240.89|240.35|239.13|7956
1747422000000|2025-05-16 19:00:00|241.34|240.12|242.47|241.25|242.57|241.35|241.1|239.88|7639
1747425600000|2025-05-16 20:00:00|242.42|241.2|240.63|239.41|242.9|241.68|239.13|237.91|4409
1747465200000|2025-05-17 07:00:00|238.11|236.89|238.68|237.46|239.54|238.32|237.68|236.46|3670
1747468800000|2025-05-17 08:00:00|238.67|237.45|237.4|236.18|238.9|237.68|237.24|236.02|5868
1747472400000|2025-05-17 09:00:00|237.41|236.19|236.79|235.57|237.9|236.68|236.01|234.79|5479
1747476000000|2025-05-17 10:00:00|236.8|235.58|236.25|235.03|238.21|236.99|235.89|234.67|4426
1747479600000|2025-05-17 11:00:00|236.26|235.04|235.93|234.71|236.73|235.51|234.77|233.55|2943
1747483200000|2025-05-17 12:00:00|235.94|234.72|234.49|233.27|236.18|234.96|234.26|233.04|5322
1747486800000|2025-05-17 13:00:00|234.5|233.28|233.15|231.93|235.23|234.01|232.3|231.08|4433
1747490400000|2025-05-17 14:00:00|233.14|231.92|235.6|234.38|236.2|234.98|233.06|231.84|3882
1747494000000|2025-05-17 15:00:00|235.59|234.37|233.98|232.76|235.65|234.43|233.98|232.76|4483
1747497600000|2025-05-17 16:00:00|233.99|232.77|232.18|230.96|234.57|233.35|230.58|229.36|5849
1747501200000|2025-05-17 17:00:00|232.16|230.94|233.02|231.8|234.87|233.65|232.06|230.84|4350
1747504800000|2025-05-17 18:00:00|233.01|231.79|233.38|232.16|235.58|234.36|232.91|231.69|5575
1747508400000|2025-05-17 19:00:00|233.4|232.18|234.1|232.88|234.77|233.55|233.04|231.82|4699
1747512000000|2025-05-17 20:00:00|234.05|232.83|236.51|235.29|236.9|235.68|233.66|232.44|5431
1747515600000|2025-05-17 21:00:00|236.52|235.3|236.51|235.29|236.82|235.6|235|233.78|3382
1747519200000|2025-05-17 22:00:00|236.5|235.28|235|233.78|236.53|235.31|233.37|232.15|5054
1747522800000|2025-05-17 23:00:00|235.01|233.79|235.99|234.77|236.19|234.97|234.63|233.41|4499
1747526400000|2025-05-18 00:00:00|236.01|234.79|236.57|235.35|237.18|235.96|235.58|234.36|5006
1747530000000|2025-05-18 01:00:00|236.58|235.36|237.2|235.98|237.37|236.15|236.01|234.79|3301
1747533600000|2025-05-18 02:00:00|237.21|235.99|236.7|235.48|237.51|236.29|236.38|235.16|2932
1747537200000|2025-05-18 03:00:00|236.69|235.47|236.49|235.27|237.45|236.23|235.74|234.52|2928
1747540800000|2025-05-18 04:00:00|236.5|235.28|237.41|236.19|237.65|236.43|236.49|235.27|1474
1747544400000|2025-05-18 05:00:00|237.42|236.2|239.06|237.84|239.23|238.01|237.4|236.18|2198
1747548000000|2025-05-18 06:00:00|239.07|237.85|238.7|237.48|239.35|238.13|238.03|236.81|3444
1747551600000|2025-05-18 07:00:00|238.71|237.49|240.34|239.12|240.45|239.23|238.6|237.38|3081
1747555200000|2025-05-18 08:00:00|240.35|239.13|240.12|238.9|241.24|240.02|240.07|238.85|4071
1747558800000|2025-05-18 09:00:00|240.15|238.93|239.63|238.41|240.58|239.36|239.05|237.83|3445
1747562400000|2025-05-18 10:00:00|239.64|238.42|239.83|238.61|239.93|238.71|239.29|238.07|3068
1747566000000|2025-05-18 11:00:00|239.82|238.6|239.43|238.21|240.45|239.23|239.29|238.07|2394
1747569600000|2025-05-18 12:00:00|239.42|238.2|239.67|238.45|239.68|238.46|238.71|237.49|2559
1747573200000|2025-05-18 13:00:00|239.61|238.39|241.48|240.26|241.57|240.35|239.2|237.98|2555
1747576800000|2025-05-18 14:00:00|241.47|240.25|243.48|242.26|244.5|243.28|241.02|239.8|5144
1747580400000|2025-05-18 15:00:00|243.49|242.27|244.42|243.2|245.03|243.81|242.34|241.12|6223
1747584000000|2025-05-18 16:00:00|244.43|243.21|244.34|243.12|245.53|244.31|243.47|242.25|6384
1747587600000|2025-05-18 17:00:00|244.33|243.11|240.33|239.11|244.36|243.14|240.17|238.95|4911
1747591200000|2025-05-18 18:00:00|240.32|239.1|240.48|239.26|240.53|239.31|237.21|235.99|7165
1747594800000|2025-05-18 19:00:00|240.47|239.25|238.07|235.95|241.5|240.28|237.74|235.62|7076
1747598400000|2025-05-18 20:00:00|238.06|235.94|238.21|236.09|238.82|236.7|234.34|232.22|7575
1747602000000|2025-05-18 21:00:00|238.22|236.1|238.07|236.85|240|238.78|237.65|236.08|6493
1747605600000|2025-05-18 22:00:00|238.06|236.84|241.16|239.94|241.26|240.04|236.64|235.42|8510
1747609200000|2025-05-18 23:00:00|241.15|239.93|243.49|242.27|244.32|243.1|240.26|239.04|8526
1747612800000|2025-05-19 00:00:00|243.51|242.29|240.51|239.29|244.69|243.47|239.32|238.1|9346
1747616400000|2025-05-19 01:00:00|240.53|239.31|239.62|238.4|241.17|239.95|238.45|237.23|9195
1747620000000|2025-05-19 02:00:00|239.61|238.39|238.12|236.9|240.19|238.97|237.87|236.65|7916
1747623600000|2025-05-19 03:00:00|238.11|236.89|235.55|234.33|238.23|237.01|235.51|234.29|8220
1747627200000|2025-05-19 04:00:00|235.58|234.36|233.98|232.76|236.91|235.69|233.01|231.79|9068
1747630800000|2025-05-19 05:00:00|233.96|232.74|234.91|233.69|234.97|233.75|232.83|231.61|8294
1747634400000|2025-05-19 06:00:00|234.9|233.68|229.14|227.92|235.67|234.45|228.99|227.77|7933
1747638000000|2025-05-19 07:00:00|229.15|227.93|231.17|230.01|232.45|231.23|228.96|227.74|8027
1747641600000|2025-05-19 08:00:00|231.16|230|231.24|230.08|231.43|230.27|229.33|228.17|8563
1747645200000|2025-05-19 09:00:00|231.21|230.05|232.01|230.85|232.5|231.34|230.21|229.05|7978
1747648800000|2025-05-19 10:00:00|232.02|230.86|232.14|230.98|232.98|231.82|230.84|229.68|7439
1747652400000|2025-05-19 11:00:00|232.15|230.99|233.02|231.86|233.22|232.06|231.93|230.77|6279
1747656000000|2025-05-19 12:00:00|233|231.84|230.51|229.35|233.22|232.06|229.71|228.55|7237
1747659600000|2025-05-19 13:00:00|230.52|229.36|232.98|231.82|233.75|232.59|230.29|229.13|8631
1747663200000|2025-05-19 14:00:00|232.96|231.8|235.03|233.87|235.48|234.32|232.36|231.2|8371
1747666800000|2025-05-19 15:00:00|235.04|233.88|235.57|234.41|236.42|235.26|234.08|232.92|7980
1747670400000|2025-05-19 16:00:00|235.56|234.4|237.2|236.04|237.23|236.07|234.28|233.12|7671
1747674000000|2025-05-19 17:00:00|237.19|236.03|237.36|236.2|238.82|237.66|236.84|235.68|8033
1747677600000|2025-05-19 18:00:00|237.35|236.19|237.35|236.19|238.04|236.88|235.68|234.52|7933
1747681200000|2025-05-19 19:00:00|237.36|236.2|240.52|239.36|240.67|239.51|237.07|235.91|7751
1747684800000|2025-05-19 20:00:00|240.49|239.33|239.55|238.39|240.49|239.33|238.7|237.54|7695
1747688400000|2025-05-19 21:00:00|239.53|238.37|238.71|237.55|239.6|238.44|237.26|236.1|2874
1747692000000|2025-05-19 22:00:00|238.7|237.54|238.17|237.01|239.04|237.88|237.22|236.06|6124
1747695600000|2025-05-19 23:00:00|238.18|237.02|238.65|237.49|239.11|237.95|237.95|236.79|5789
1747699200000|2025-05-20 00:00:00|238.64|237.48|238.23|237.07|240.37|239.21|238.03|236.87|8749
1747702800000|2025-05-20 01:00:00|238.22|237.06|240.22|239.06|241.08|239.92|238|236.84|7873
1747706400000|2025-05-20 02:00:00|240.25|239.09|239.61|238.45|241.47|240.31|238.91|237.75|7439
1747710000000|2025-05-20 03:00:00|239.63|238.47|238.82|237.66|239.73|238.57|238.23|237.07|6081
1747713600000|2025-05-20 04:00:00|238.83|237.67|239.36|238.2|239.45|238.29|238.1|236.94|5677
1747717200000|2025-05-20 05:00:00|239.37|238.21|238.16|237|239.86|238.7|238.12|236.96|5929
1747720800000|2025-05-20 06:00:00|238.17|237.01|237.22|236.06|238.48|237.32|236.41|235.25|6506
1747724400000|2025-05-20 07:00:00|237.2|236.04|235.25|234.09|237.3|236.14|235.19|234.03|6940
1747728000000|2025-05-20 08:00:00|235.22|234.06|236.23|235.07|236.47|235.31|234.26|233.1|6718
1747731600000|2025-05-20 09:00:00|236.22|235.06|235.64|234.48|236.47|235.31|235.3|234.14|6433
1747735200000|2025-05-20 10:00:00|235.69|234.53|235.09|233.93|236.06|234.9|234.4|233.24|7332
1747738800000|2025-05-20 11:00:00|235.1|233.94|235.24|234.08|235.66|234.5|234.07|232.91|6386
1747742400000|2025-05-20 12:00:00|235.25|234.09|234.1|232.94|235.26|234.1|233.11|231.95|6943
1747746000000|2025-05-20 13:00:00|234.12|232.96|233.08|231.92|234.77|233.61|232.63|231.47|8045
1747749600000|2025-05-20 14:00:00|233.06|231.9|233.53|232.37|234.68|233.52|232.66|231.5|8353
1747753200000|2025-05-20 15:00:00|233.54|232.38|234.86|233.7|235.3|234.14|233.43|232.27|7893
1747756800000|2025-05-20 16:00:00|234.85|233.69|233.99|232.83|235.08|233.92|233.69|232.53|7797
1747760400000|2025-05-20 17:00:00|234.03|232.87|235.54|234.38|236.06|234.9|233.84|232.68|7346
1747764000000|2025-05-20 18:00:00|235.58|234.42|232.43|231.27|236.12|234.96|232.07|230.91|8145
1747767600000|2025-05-20 19:00:00|232.44|231.28|236.19|235.03|237.15|235.99|232.08|230.92|7831
1747771200000|2025-05-20 20:00:00|236.18|235.02|236.09|234.93|236.86|235.7|234.89|233.73|7814
1747774800000|2025-05-20 21:00:00|236.08|234.92|236.15|234.99|236.79|235.63|234.71|233.55|4337
1747778400000|2025-05-20 22:00:00|236.2|235.04|235.53|234.37|236.49|235.33|234.35|233.19|7963
1747782000000|2025-05-20 23:00:00|235.55|234.39|236.19|235.03|237.06|235.9|235.21|234.05|7401
1747785600000|2025-05-21 00:00:00|236.21|235.05|235.68|234.52|236.7|235.54|235.28|234.12|8336
1747789200000|2025-05-21 01:00:00|235.67|234.51|235.25|234.09|236.79|235.63|235.11|233.95|7722
1747792800000|2025-05-21 02:00:00|235.26|234.1|236.27|235.11|236.44|235.28|233.71|232.55|7698
1747796400000|2025-05-21 03:00:00|236.25|235.09|236.5|235.34|237.36|236.2|236.04|234.88|7602
1747800000000|2025-05-21 04:00:00|236.47|235.31|237.68|236.52|238.49|237.33|236.08|234.92|7701
1747803600000|2025-05-21 05:00:00|237.67|236.51|238.88|237.72|239.45|238.29|237.57|236.41|7405
1747807200000|2025-05-21 06:00:00|238.87|237.71|238.38|237.22|239.29|238.13|237.65|236.49|6775
1747810800000|2025-05-21 07:00:00|238.37|237.21|235.47|234.31|238.75|237.59|234.79|233.63|7395
1747814400000|2025-05-21 08:00:00|235.48|234.32|235.52|234.36|236.71|235.55|235.43|234.27|7777
1747818000000|2025-05-21 09:00:00|235.55|234.39|234.52|233.36|235.93|234.77|234.22|233.06|7156
1747821600000|2025-05-21 10:00:00|234.53|233.37|235.04|233.88|235.43|234.27|233.69|232.53|6318
1747825200000|2025-05-21 11:00:00|235.06|233.9|235.89|234.73|236.38|235.22|234.76|233.6|5644
1747828800000|2025-05-21 12:00:00|235.88|234.72|236.03|234.87|236.88|235.72|235.23|234.07|6311
1747832400000|2025-05-21 13:00:00|236.04|234.88|237.32|236.16|238.38|237.22|235.17|234.01|7702
1747836000000|2025-05-21 14:00:00|237.35|236.19|240.6|239.44|240.67|239.51|236.73|235.57|9282
1747839600000|2025-05-21 15:00:00|240.59|239.43|240.6|239.44|241.21|240.05|238.83|237.67|8784
1747843200000|2025-05-21 16:00:00|240.61|239.45|242.19|241.03|243.5|242.34|239.94|238.78|7924
1747846800000|2025-05-21 17:00:00|242.2|241.04|235.23|234.07|242.61|241.45|234.18|233.02|10713
1747850400000|2025-05-21 18:00:00|235.27|234.11|236.47|235.31|238.08|236.92|234.78|233.62|8962
1747854000000|2025-05-21 19:00:00|236.5|235.34|239.69|238.53|239.77|238.61|235.91|234.75|8208
1747857600000|2025-05-21 20:00:00|239.68|238.52|239|237.84|239.9|238.74|237.7|236.54|6498
1747861200000|2025-05-21 21:00:00|238.99|237.83|238.24|237.08|239.15|237.99|237.86|236.7|2578
1747864800000|2025-05-21 22:00:00|238.23|237.07|239.87|238.71|240.59|239.43|238.1|236.94|5950
1747868400000|2025-05-21 23:00:00|239.82|238.66|240.22|239.06|242.18|241.02|239.29|238.13|6936
1747872000000|2025-05-22 00:00:00|240.21|239.05|240.96|239.8|241.07|239.91|239.68|238.52|6282
1747875600000|2025-05-22 01:00:00|240.97|239.81|240.12|238.96|241.84|240.68|239.59|238.43|6938
1747879200000|2025-05-22 02:00:00|240.11|238.95|241.01|239.85|241.72|240.56|239.99|238.83|6760
1747882800000|2025-05-22 03:00:00|240.99|239.83|242.35|241.19|242.95|241.79|240.29|239.13|6500
1747886400000|2025-05-22 04:00:00|242.34|241.18|242.49|241.33|242.65|241.49|241.56|240.4|5863
1747890000000|2025-05-22 05:00:00|242.5|241.34|240.7|239.54|242.57|241.41|240.63|239.47|5457
1747893600000|2025-05-22 06:00:00|240.71|239.55|240.05|238.89|241.35|240.19|239.9|238.74|4668
1747897200000|2025-05-22 07:00:00|240.04|238.88|241.16|240|241.35|240.19|239.5|238.34|5111
1747900800000|2025-05-22 08:00:00|241.17|240.01|243.97|242.81|244.64|243.48|240.98|239.82|6775
1747904400000|2025-05-22 09:00:00|244.03|242.87|243.71|242.55|246.12|244.96|243.32|242.16|6606
1747908000000|2025-05-22 10:00:00|243.7|242.54|242.74|241.58|244.14|242.98|242.55|241.39|5771
1747911600000|2025-05-22 11:00:00|242.73|241.57|243.73|242.57|244.42|243.26|241.71|240.55|5536
1747915200000|2025-05-22 12:00:00|243.74|242.58|243.51|242.35|244.24|243.08|242.87|241.71|5698
1747918800000|2025-05-22 13:00:00|243.5|242.34|242.39|241.23|243.56|242.4|241.56|240.4|6204
1747922400000|2025-05-22 14:00:00|242.4|241.24|243.13|241.97|244.14|242.98|242.19|241.03|7215
1747926000000|2025-05-22 15:00:00|243.15|241.99|243.84|242.68|244.47|243.31|242.8|241.64|6572
1747929600000|2025-05-22 16:00:00|243.89|242.73|242.69|241.53|244.49|243.33|242.38|241.22|6700
1747933200000|2025-05-22 17:00:00|242.68|241.52|243.41|242.25|244.05|242.89|242.39|241.23|5701
1747936800000|2025-05-22 18:00:00|243.44|242.28|243.69|242.53|244.17|243.01|242.91|241.75|5794
1747940400000|2025-05-22 19:00:00|243.7|242.54|242.86|241.7|243.81|242.65|242.09|240.93|5422
1747944000000|2025-05-22 20:00:00|242.87|241.71|242.79|241.63|243.73|242.57|242.29|241.13|4927
1747947600000|2025-05-22 21:00:00|242.8|241.64|241.78|240.62|242.8|241.64|241.14|239.98|2068
1747951200000|2025-05-22 22:00:00|241.79|240.63|242.09|240.93|243.01|241.85|241.55|240.39|5564
1747954800000|2025-05-22 23:00:00|242.11|240.95|243.68|242.52|243.85|242.69|242.09|240.93|5117
1747958400000|2025-05-23 00:00:00|243.7|242.54|244.01|242.85|244.79|243.63|242.76|241.6|6620
1747962000000|2025-05-23 01:00:00|244|242.84|245.77|244.61|246.4|245.24|243.27|242.11|6634
1747965600000|2025-05-23 02:00:00|245.78|244.62|246.66|245.5|248.53|247.37|245.66|244.5|6805
1747969200000|2025-05-23 03:00:00|246.65|245.49|247.95|246.79|248.33|247.17|246.45|245.29|6744
1747972800000|2025-05-23 04:00:00|247.94|246.78|246.21|245.05|248.38|247.22|244.55|243.39|6511
1747976400000|2025-05-23 05:00:00|246.23|245.07|246|244.84|246.59|245.43|244.78|243.62|5921
1747980000000|2025-05-23 06:00:00|245.99|244.83|242.61|241.45|246.29|245.13|241.66|240.5|7027
1747983600000|2025-05-23 07:00:00|242.6|241.44|243.25|242.09|243.88|242.72|242.31|241.15|5374
1747987200000|2025-05-23 08:00:00|243.26|242.1|244.44|243.28|244.95|243.79|243.22|242.06|4271
1747990800000|2025-05-23 09:00:00|244.43|243.27|245.58|244.42|245.95|244.79|244.26|243.1|3762
1747994400000|2025-05-23 10:00:00|245.59|244.43|244.81|243.65|245.66|244.5|244.03|242.87|4651
1747998000000|2025-05-23 11:00:00|244.8|243.64|236.92|235.76|244.95|243.79|235.86|234.7|6776
1748001600000|2025-05-23 12:00:00|236.93|235.77|235.43|234.27|237.02|235.86|230.84|229.68|10677
1748005200000|2025-05-23 13:00:00|235.44|234.28|237.88|236.72|238.13|236.97|234.02|232.86|9352
1748008800000|2025-05-23 14:00:00|237.89|236.73|238.19|237.03|238.87|237.71|237.2|236.04|7880
1748012400000|2025-05-23 15:00:00|238.17|237.01|236.66|235.5|238.79|237.63|236.56|235.4|7614
1748016000000|2025-05-23 16:00:00|236.7|235.54|236.88|235.72|237.26|236.1|235.38|234.22|7016
1748019600000|2025-05-23 17:00:00|236.87|235.71|237.28|236.12|238.07|236.91|236.64|235.48|5604
1748023200000|2025-05-23 18:00:00|237.29|236.13|235.57|234.41|237.65|236.49|235.2|234.04|6582
1748026800000|2025-05-23 19:00:00|235.64|234.48|234.59|233.43|236.77|235.61|234.53|233.37|5324
1748030400000|2025-05-23 20:00:00|234.57|233.41|233.19|232.03|235.11|233.95|233.16|232|3418
1748070000000|2025-05-24 07:00:00|234.31|233.15|234.15|232.99|235.1|233.94|233.98|232.82|2333
1748073600000|2025-05-24 08:00:00|234.16|233|234.91|233.75|234.93|233.77|233.72|232.56|3017
1748077200000|2025-05-24 09:00:00|234.92|233.76|234.89|233.73|235.52|234.36|234.84|233.68|2152
1748080800000|2025-05-24 10:00:00|234.9|233.74|236.08|234.92|236.52|235.36|234.9|233.74|2426
1748084400000|2025-05-24 11:00:00|236.06|234.9|235.8|234.64|236.5|235.34|235.79|234.63|2777
1748088000000|2025-05-24 12:00:00|235.81|234.65|235.62|234.46|236.07|234.91|235.17|234.01|2992
1748091600000|2025-05-24 13:00:00|235.63|234.47|235.28|234.12|236|234.84|235.02|233.86|2197
1748095200000|2025-05-24 14:00:00|235.27|234.11|235.94|234.78|236.24|235.08|235.18|234.02|1781
1748098800000|2025-05-24 15:00:00|235.95|234.79|235.81|234.65|236.06|234.9|235.46|234.3|1974
1748102400000|2025-05-24 16:00:00|235.8|234.64|235.53|234.37|235.84|234.68|234.78|233.62|2071
1748106000000|2025-05-24 17:00:00|235.54|234.38|235.38|234.22|235.95|234.79|234.99|233.83|1519
1748109600000|2025-05-24 18:00:00|235.39|234.23|235.1|233.94|235.98|234.82|234.95|233.79|1478
1748113200000|2025-05-24 19:00:00|235.09|233.93|235.46|234.3|235.59|234.43|235.03|233.87|1388
1748116800000|2025-05-24 20:00:00|235.45|234.29|235.56|234.4|235.63|234.47|235.14|233.98|1431
1748120400000|2025-05-24 21:00:00|235.55|234.39|234.84|233.68|235.59|234.43|233.79|232.63|1423
1748124000000|2025-05-24 22:00:00|234.86|233.7|233.73|232.57|234.87|233.71|233.45|232.29|2420
1748127600000|2025-05-24 23:00:00|233.74|232.58|233.61|232.45|234.2|233.04|232.81|231.65|3756
1748131200000|2025-05-25 00:00:00|233.62|232.46|231.11|229.95|234.17|233.01|230.48|229.32|3814
1748134800000|2025-05-25 01:00:00|231.12|229.96|231.62|230.46|232.22|231.06|229.89|228.73|4503
1748138400000|2025-05-25 02:00:00|231.65|230.49|232.27|231.11|232.39|231.23|230.57|229.41|3333
1748142000000|2025-05-25 03:00:00|232.26|231.1|232.84|231.68|233.15|231.99|232.14|230.98|2192
1748145600000|2025-05-25 04:00:00|232.83|231.67|233.01|231.85|233.09|231.93|231.86|230.7|1531
1748149200000|2025-05-25 05:00:00|232.99|231.83|232.8|231.64|233.12|231.96|232.27|231.11|1358
1748152800000|2025-05-25 06:00:00|232.81|231.65|232.46|231.3|232.83|231.67|232.03|230.87|1767
1748156400000|2025-05-25 07:00:00|232.45|231.29|231.35|230.19|232.46|231.3|230.72|229.56|2544
1748160000000|2025-05-25 08:00:00|231.33|230.17|229.48|228.32|231.35|230.19|228.45|227.29|3490
1748163600000|2025-05-25 09:00:00|229.47|228.31|229.84|228.68|229.9|228.74|228.46|227.3|3634
1748167200000|2025-05-25 10:00:00|229.85|228.69|228.97|227.81|230.26|229.1|228.89|227.73|2568
1748170800000|2025-05-25 11:00:00|228.98|227.82|229.83|228.67|229.98|228.82|228.68|227.52|2337
1748174400000|2025-05-25 12:00:00|229.82|228.66|231.05|229.89|231.13|229.97|229.46|228.3|2287
1748178000000|2025-05-25 13:00:00|231.04|229.88|230.89|229.73|231.59|230.43|230.38|229.22|2241
1748181600000|2025-05-25 14:00:00|230.9|229.74|229.77|228.61|230.91|229.75|229.23|228.07|2553
1748185200000|2025-05-25 15:00:00|229.79|228.63|229.34|228.18|229.92|228.76|227.2|226.04|4739
1748188800000|2025-05-25 16:00:00|229.35|228.19|229.22|228.06|229.6|228.44|227.78|226.62|3690
1748192400000|2025-05-25 17:00:00|229.23|228.07|230.37|229.21|230.39|229.23|229.23|228.07|2193
1748196000000|2025-05-25 18:00:00|230.38|229.22|230.8|229.64|231.29|230.13|230.2|229.04|2151
1748199600000|2025-05-25 19:00:00|230.77|229.61|231.59|229.53|232.23|230.29|230.75|229.5|1376
1748203200000|2025-05-25 20:00:00|231.6|229.54|231.96|229.9|231.98|229.92|230.96|228.9|5221
1748206800000|2025-05-25 21:00:00|231.95|229.89|231.07|229.91|232.43|230.95|230.53|229.37|4820
1748210400000|2025-05-25 22:00:00|231.13|229.97|234.41|233.25|234.59|233.43|230.85|229.69|8291
1748214000000|2025-05-25 23:00:00|234.4|233.24|234.77|233.61|235.05|233.89|233.35|232.19|7115
1748217600000|2025-05-26 00:00:00|234.78|233.62|235.81|234.65|235.87|234.71|233.67|232.51|7394
1748221200000|2025-05-26 01:00:00|235.8|234.64|235.18|234.02|235.98|234.82|234.63|233.47|6902
1748224800000|2025-05-26 02:00:00|235.2|234.04|234.73|233.57|235.26|234.1|234.06|232.9|5570
1748228400000|2025-05-26 03:00:00|234.74|233.58|234.85|233.69|235.21|234.05|234.28|233.12|4806
1748232000000|2025-05-26 04:00:00|234.84|233.68|235.45|234.29|235.56|234.4|234.49|233.33|4941
1748235600000|2025-05-26 05:00:00|235.46|234.3|235.06|233.9|235.5|234.34|234.91|233.75|4705
1748239200000|2025-05-26 06:00:00|235.07|233.91|235.17|234.01|235.28|234.12|234.17|233.01|4762
1748242800000|2025-05-26 07:00:00|235.19|234.03|235.47|234.31|236.46|235.3|235.16|234|6674
1748246400000|2025-05-26 08:00:00|235.48|234.32|234.91|233.75|236.16|235|234.76|233.6|6544
1748250000000|2025-05-26 09:00:00|234.89|233.73|234.65|233.49|235.35|234.19|234.54|233.38|5695
1748253600000|2025-05-26 10:00:00|234.64|233.48|234.1|232.94|235.16|234|233.86|232.7|5868
1748257200000|2025-05-26 11:00:00|234.09|232.93|234.1|232.94|234.41|233.25|233.55|232.39|6141
1748260800000|2025-05-26 12:00:00|234.09|232.93|234.75|233.59|235.09|233.93|233.77|232.61|6340
1748264400000|2025-05-26 13:00:00|234.72|233.56|233.05|231.89|235.09|233.93|232.59|231.43|6610
1748268000000|2025-05-26 14:00:00|233.01|231.85|232.76|231.6|233.19|232.03|231.86|230.7|7396
1748271600000|2025-05-26 15:00:00|232.77|231.61|233.89|232.73|234.83|233.67|232.17|231.01|6305
1748275200000|2025-05-26 16:00:00|233.9|232.74|231.87|230.71|234.27|233.11|231.76|230.6|7628
1748278800000|2025-05-26 17:00:00|231.86|230.7|230.65|229.49|232.33|231.17|230.26|229.1|6335
1748282400000|2025-05-26 18:00:00|230.66|229.5|231.04|229.88|231.7|230.54|230.2|229.04|5790
1748286000000|2025-05-26 19:00:00|231.05|229.89|231.85|230.69|232.04|230.88|230.74|229.58|5973
1748289600000|2025-05-26 20:00:00|231.83|230.67|232.37|231.21|232.44|231.28|231.09|229.93|6466
1748293200000|2025-05-26 21:00:00|232.35|231.19|231.82|230.66|232.43|231.27|231.3|230.14|1970
1748296800000|2025-05-26 22:00:00|231.85|230.69|231.05|229.89|233.02|231.86|230.88|229.72|5799
1748300400000|2025-05-26 23:00:00|231.07|229.91|231.64|230.48|231.74|230.58|230.61|229.45|5576
1748304000000|2025-05-27 00:00:00|231.65|230.49|230.86|229.7|232.3|231.14|230.55|229.39|5228
1748307600000|2025-05-27 01:00:00|230.88|229.72|229.12|227.96|230.93|229.77|227.33|226.17|7481
1748311200000|2025-05-27 02:00:00|229.15|227.99|229.13|227.97|230.12|228.96|228.81|227.65|7045
1748314800000|2025-05-27 03:00:00|229.1|227.94|230.21|229.05|230.97|229.81|228.99|227.83|6292
1748318400000|2025-05-27 04:00:00|230.22|229.06|230.03|228.87|230.99|229.83|229.95|228.79|5576
1748322000000|2025-05-27 05:00:00|230.04|228.88|230.26|229.1|230.34|229.18|229.03|227.87|6503
1748325600000|2025-05-27 06:00:00|230.24|229.08|229.49|228.33|231.63|230.47|229.44|228.28|7498
1748329200000|2025-05-27 07:00:00|229.48|228.32|230.73|229.57|230.98|229.82|229.48|228.32|7195
1748332800000|2025-05-27 08:00:00|230.72|229.56|232.07|230.91|232.07|230.91|230.7|229.54|6560
1748336400000|2025-05-27 09:00:00|232.09|230.93|232.22|231.06|232.49|231.33|231.4|230.24|4687
1748340000000|2025-05-27 10:00:00|232.21|231.05|232.25|231.09|232.49|231.33|231.99|230.83|5241
1748343600000|2025-05-27 11:00:00|232.21|231.05|232.57|231.41|232.9|231.74|231.56|230.4|5746
1748347200000|2025-05-27 12:00:00|232.56|231.4|233.08|231.92|233.29|232.13|232.37|231.21|5815
1748350800000|2025-05-27 13:00:00|233.1|231.94|233.68|232.52|236|234.84|233.08|231.92|8245
1748354400000|2025-05-27 14:00:00|233.69|232.53|233.72|232.56|234.73|233.57|231.4|230.24|8530
1748358000000|2025-05-27 15:00:00|233.75|232.59|234.39|233.23|234.98|233.82|233.24|232.08|7965
1748361600000|2025-05-27 16:00:00|234.37|233.21|234.59|233.43|235.16|234|233.78|232.62|7921
1748365200000|2025-05-27 17:00:00|234.6|233.44|234.81|233.65|235.59|234.43|233.93|232.77|7615
1748368800000|2025-05-27 18:00:00|234.8|233.64|234.19|233.03|235.15|233.99|233.91|232.75|6910
1748372400000|2025-05-27 19:00:00|234.17|233.01|234.18|233.02|234.66|233.5|233.9|232.74|6225
1748376000000|2025-05-27 20:00:00|234.17|233.01|233.61|232.45|234.35|233.19|233.33|232.17|6186
1748379600000|2025-05-27 21:00:00|233.6|232.44|232.3|231.14|233.92|232.76|232.06|230.9|2293
1748383200000|2025-05-27 22:00:00|232.31|231.15|232.42|231.26|232.6|231.44|231.16|230|6721
1748386800000|2025-05-27 23:00:00|232.43|231.27|232.32|231.16|232.71|231.55|231.93|230.77|5426
1748390400000|2025-05-28 00:00:00|232.33|231.17|232.71|231.55|232.88|231.72|231.49|230.33|5478
1748394000000|2025-05-28 01:00:00|232.72|231.56|231.58|230.42|232.9|231.74|231.49|230.33|6309
1748397600000|2025-05-28 02:00:00|231.56|230.4|231.47|230.31|231.86|230.7|230.87|229.71|6734
1748401200000|2025-05-28 03:00:00|231.44|230.28|231.87|230.71|231.93|230.77|231.06|229.9|5369
1748404800000|2025-05-28 04:00:00|231.86|230.7|231.88|230.72|232.21|231.05|231.05|229.89|4456
1748408400000|2025-05-28 05:00:00|231.89|230.73|230.94|229.78|231.95|230.79|230.89|229.73|4579
1748412000000|2025-05-28 06:00:00|230.93|229.77|229.47|228.31|230.98|229.82|229.31|228.15|5907
1748415600000|2025-05-28 07:00:00|229.48|228.32|230.18|229.02|230.57|229.41|229.03|227.87|5533
1748419200000|2025-05-28 08:00:00|230.19|229.03|230.7|229.54|231|229.84|229.75|228.59|5815
1748422800000|2025-05-28 09:00:00|230.69|229.53|230.25|229.09|230.78|229.62|229.61|228.45|5974
1748426400000|2025-05-28 10:00:00|230.24|229.08|231.03|229.87|231.14|229.98|229.41|228.25|5617
1748430000000|2025-05-28 11:00:00|230.94|229.78|231.44|230.28|231.65|230.49|230.73|229.57|5717
1748433600000|2025-05-28 12:00:00|231.45|230.29|231.34|230.18|232.13|230.97|231.09|229.93|6989
1748437200000|2025-05-28 13:00:00|231.29|230.13|228.87|227.71|231.43|230.27|228.72|227.56|8623
1748440800000|2025-05-28 14:00:00|228.86|227.7|227.48|226.32|229.17|228.01|227.36|226.2|8429
1748444400000|2025-05-28 15:00:00|227.47|226.31|225.91|224.75|228.39|227.23|225.82|224.66|7408
1748448000000|2025-05-28 16:00:00|225.85|224.69|226.53|225.37|227.39|226.23|225.8|224.64|6504
1748451600000|2025-05-28 17:00:00|226.52|225.36|225.6|224.44|227.3|226.14|224.22|223.06|6554
1748455200000|2025-05-28 18:00:00|225.59|224.43|224.93|223.77|226.61|225.45|224.6|223.44|6259
1748458800000|2025-05-28 19:00:00|224.88|223.72|223.31|222.15|226.18|225.02|223.22|222.06|6274
1748462400000|2025-05-28 20:00:00|223.33|222.17|225.82|224.66|226.02|224.86|223.24|222.08|6354
1748466000000|2025-05-28 21:00:00|225.81|224.65|226.75|225.59|226.91|225.75|225.66|224.5|1601
1748469600000|2025-05-28 22:00:00|226.76|225.6|226.7|225.54|226.84|225.68|225.86|224.7|5558
1748473200000|2025-05-28 23:00:00|226.68|225.52|228.04|226.88|228.7|227.54|226.58|225.42|6533
1748476800000|2025-05-29 00:00:00|228.03|226.87|230.12|228.96|230.25|229.09|227.4|226.24|6389
1748480400000|2025-05-29 01:00:00|230.13|228.97|229.59|228.43|230.34|229.18|228.84|227.68|7136
1748484000000|2025-05-29 02:00:00|229.6|228.44|231.66|230.5|231.73|230.57|228.84|227.68|6508
1748487600000|2025-05-29 03:00:00|231.67|230.51|229.73|228.57|231.83|230.67|229.44|228.28|6167
1748491200000|2025-05-29 04:00:00|229.72|228.56|228.81|227.65|230.07|228.91|227.99|226.83|6110
1748494800000|2025-05-29 05:00:00|228.84|227.68|228.64|227.48|229.46|228.3|228.41|227.25|5431
1748498400000|2025-05-29 06:00:00|228.66|227.5|229.06|227.9|229.42|228.26|228.55|227.39|4458
1748502000000|2025-05-29 07:00:00|229.05|227.89|228.58|227.42|229.32|228.16|228.33|227.17|4700
1748505600000|2025-05-29 08:00:00|228.59|227.43|230.1|228.94|230.2|229.04|228.36|227.2|5164
1748509200000|2025-05-29 09:00:00|230.08|228.92|229.89|228.73|230.26|229.1|229.57|228.41|5480
1748512800000|2025-05-29 10:00:00|229.9|228.74|230.73|229.57|230.88|229.72|229.43|228.27|5293
1748516400000|2025-05-29 11:00:00|230.72|229.56|230.81|229.65|231.04|229.88|230.27|229.11|6063
1748520000000|2025-05-29 12:00:00|230.8|229.64|230.11|228.95|230.88|229.72|229.46|228.3|7124
1748523600000|2025-05-29 13:00:00|230.12|228.96|229.29|228.13|231.46|230.3|228.96|227.8|7390
1748527200000|2025-05-29 14:00:00|229.31|228.15|229.78|228.62|230.03|228.87|227.21|226.05|7801
1748530800000|2025-05-29 15:00:00|229.8|228.64|228.24|227.08|230.15|228.99|228.13|226.97|6050
1748534400000|2025-05-29 16:00:00|228.25|227.09|227.78|226.62|228.93|227.77|227.41|226.25|6267
1748538000000|2025-05-29 17:00:00|227.75|226.59|228.96|227.8|229.69|228.53|227.5|226.34|6331
1748541600000|2025-05-29 18:00:00|228.97|227.81|227.74|226.58|229.61|228.45|227.73|226.57|5044
1748545200000|2025-05-29 19:00:00|227.75|226.59|227.05|225.89|228.22|227.06|225.9|224.74|6296
1748548800000|2025-05-29 20:00:00|227.04|225.88|227.8|226.64|228.13|226.97|226.99|225.83|4898
1748552400000|2025-05-29 21:00:00|227.79|226.63|228.77|227.61|228.92|227.76|227.41|226.25|1362
1748556000000|2025-05-29 22:00:00|228.76|227.6|226.66|225.5|228.77|227.61|226.64|225.48|4027
1748559600000|2025-05-29 23:00:00|226.67|225.51|225.01|223.85|226.98|225.82|224.44|223.28|5221
1748563200000|2025-05-30 00:00:00|225|223.84|216.13|214.97|225.81|224.65|213.93|212.77|7161
1748566800000|2025-05-30 01:00:00|216.2|215.04|219.9|218.74|220.5|219.34|215.68|214.52|8591
1748570400000|2025-05-30 02:00:00|219.91|218.75|222.46|221.3|222.81|221.65|219.75|218.59|7071
1748574000000|2025-05-30 03:00:00|222.45|221.29|222.3|221.14|223.69|222.53|222.08|220.92|6127
1748577600000|2025-05-30 04:00:00|222.32|221.16|222.82|221.66|222.93|221.77|221.52|220.36|6239
1748581200000|2025-05-30 05:00:00|222.81|221.65|222.15|220.99|223.11|221.95|221.64|220.48|5651
1748584800000|2025-05-30 06:00:00|222.14|220.98|219.24|218.08|222.19|221.03|218.48|217.32|7811
1748588400000|2025-05-30 07:00:00|219.23|218.07|219.66|218.5|220.42|219.26|218.06|216.9|7768
1748592000000|2025-05-30 08:00:00|219.67|218.51|219.39|218.23|219.9|218.74|218.08|216.92|7655
1748595600000|2025-05-30 09:00:00|219.41|218.25|220.06|218.9|220.21|219.05|217.69|216.53|7545
1748599200000|2025-05-30 10:00:00|220.11|218.95|221.04|219.88|221.05|219.89|219.15|217.99|6232
1748602800000|2025-05-30 11:00:00|221.05|219.89|221.27|220.11|221.99|220.83|220.74|219.58|6319
1748606400000|2025-05-30 12:00:00|221.29|220.13|220.13|218.97|221.59|220.43|219.11|217.95|6711
1748610000000|2025-05-30 13:00:00|220.16|219|217.63|216.47|220.86|219.7|217.44|216.28|8280
1748613600000|2025-05-30 14:00:00|217.58|216.42|218.33|217.17|219.46|218.3|216.89|215.73|8615
1748617200000|2025-05-30 15:00:00|218.24|217.08|218.95|217.79|220.72|219.56|218.24|217.08|6922
1748620800000|2025-05-30 16:00:00|218.96|217.8|215.96|214.8|219.72|218.56|214.17|213.01|8481
1748624400000|2025-05-30 17:00:00|215.97|214.81|218.02|216.86|218.1|216.94|215.88|214.72|7118
1748628000000|2025-05-30 18:00:00|218.03|216.87|220.88|219.72|221.1|219.94|218.01|216.85|6133
1748631600000|2025-05-30 19:00:00|220.87|219.71|219.18|218.02|221.15|219.99|219.11|217.95|5558
1748635200000|2025-05-30 20:00:00|219.19|218.03|219.46|218.3|220.26|219.1|219.03|217.87|2966
1748674800000|2025-05-31 07:00:00|214.23|213.07|213.54|212.38|214.42|213.26|213.39|212.23|2686
1748678400000|2025-05-31 08:00:00|213.55|212.39|214.31|213.15|214.56|213.4|213.42|212.26|3751
1748682000000|2025-05-31 09:00:00|214.33|213.17|214.88|213.72|215.09|213.93|213.81|212.65|4054
1748685600000|2025-05-31 10:00:00|214.87|213.71|214.56|213.4|215.9|214.74|213.9|212.74|5363
1748689200000|2025-05-31 11:00:00|214.57|213.41|214.59|213.43|214.9|213.74|213.55|212.39|3024
1748692800000|2025-05-31 12:00:00|214.6|213.44|216.86|215.7|216.87|215.71|214.59|213.43|3087
1748696400000|2025-05-31 13:00:00|216.85|215.69|216.38|215.22|217.55|216.39|215.93|214.77|4643
1748700000000|2025-05-31 14:00:00|216.37|215.21|216.72|215.56|217.31|216.15|216.34|215.18|1721
1748703600000|2025-05-31 15:00:00|217.6|216.44|217.96|216.8|218.81|217.65|217.57|216.41|3280
1748707200000|2025-05-31 16:00:00|217.95|216.79|219.72|218.56|219.72|218.56|217.71|216.55|3017
1748710800000|2025-05-31 17:00:00|219.69|218.53|219.08|217.92|220.97|219.81|218.87|217.71|3562
1748714400000|2025-05-31 18:00:00|219.07|217.91|219.52|218.36|220.15|218.99|219.03|217.87|2261
1748718000000|2025-05-31 19:00:00|219.53|218.37|219.84|218.68|221.24|220.08|219.53|218.37|2706
1748721600000|2025-05-31 20:00:00|219.86|218.7|219.95|218.79|220.57|219.41|219.62|218.46|2235
1748725200000|2025-05-31 21:00:00|219.94|218.78|220.1|218.94|220.67|219.51|219.7|218.54|2112
1748728800000|2025-05-31 22:00:00|220.11|218.95|218.48|217.32|220.31|219.15|218.39|217.23|2942
1748732400000|2025-05-31 23:00:00|218.49|217.33|218.03|216.87|219.44|218.28|217.91|216.75|2426
1748736000000|2025-06-01 00:00:00|218.04|216.88|217.9|216.74|218.09|216.93|217.07|215.91|3436
1748739600000|2025-06-01 01:00:00|217.89|216.73|216.69|215.53|218.52|217.36|216.46|215.3|3895
1748743200000|2025-06-01 02:00:00|216.7|215.54|216.59|215.43|216.98|215.82|215.62|214.46|3936
1748746800000|2025-06-01 03:00:00|216.6|215.44|217.01|215.85|217.15|215.99|215.63|214.47|3099
1748750400000|2025-06-01 04:00:00|217|215.84|217.95|216.79|218.22|217.06|216.5|215.34|2571
1748754000000|2025-06-01 05:00:00|217.94|216.78|217.75|216.59|218.32|217.16|217.49|216.33|2249
1748757600000|2025-06-01 06:00:00|217.76|216.6|216.97|215.81|217.79|216.63|216.72|215.56|2650
1748761200000|2025-06-01 07:00:00|216.96|215.8|216.58|215.42|217.04|215.88|216.19|215.03|2942
1748764800000|2025-06-01 08:00:00|216.57|215.41|215.4|214.24|216.66|215.5|214.99|213.83|3411
1748768400000|2025-06-01 09:00:00|215.41|214.25|213.85|212.69|215.62|214.46|213.02|211.86|4695
1748772000000|2025-06-01 10:00:00|213.86|212.7|214.77|213.61|214.83|213.67|213.12|211.96|3495
1748775600000|2025-06-01 11:00:00|214.78|213.62|214.79|213.63|215.47|214.31|214.35|213.19|2297
1748779200000|2025-06-01 12:00:00|214.77|213.61|213.83|212.67|214.79|213.63|213.28|212.12|3220
1748782800000|2025-06-01 13:00:00|213.82|212.66|214.66|213.5|214.98|213.82|213.68|212.52|2647
1748786400000|2025-06-01 14:00:00|214.67|213.51|215.28|214.12|215.98|214.82|214.66|213.5|2639
1748790000000|2025-06-01 15:00:00|215.29|214.13|215.88|214.72|216.22|215.06|214.98|213.82|2607
1748793600000|2025-06-01 16:00:00|215.87|214.71|217.55|216.39|218.09|216.93|215.63|214.47|4502
1748797200000|2025-06-01 17:00:00|217.54|216.38|217.85|216.69|218.25|217.09|217.27|216.11|2955
1748800800000|2025-06-01 18:00:00|217.86|216.7|216.36|215.2|217.87|216.71|215.23|214.07|3877
1748804400000|2025-06-01 19:00:00|216.37|215.21|217.84|215.78|217.89|215.97|216.09|214.93|2267
1748808000000|2025-06-01 20:00:00|217.85|215.79|216.6|214.54|218.02|215.96|216.59|214.53|3040
1748811600000|2025-06-01 21:00:00|216.59|214.53|217.87|216.71|218.16|217|215.99|214.51|2054
1748815200000|2025-06-01 22:00:00|217.88|216.72|217.91|216.75|218.77|217.61|217.58|216.42|4305
1748818800000|2025-06-01 23:00:00|217.94|216.78|218.51|217.35|219.38|218.22|217.89|216.73|4080
1748822400000|2025-06-02 00:00:00|218.56|217.4|217.7|216.54|218.73|217.57|217.33|216.17|5202
1748826000000|2025-06-02 01:00:00|217.71|216.55|217.05|215.89|218.99|217.83|217.04|215.88|3742
1748829600000|2025-06-02 02:00:00|217.07|215.91|216.59|215.43|217.72|216.56|216.35|215.19|4092
1748833200000|2025-06-02 03:00:00|216.61|215.45|216.39|215.23|216.76|215.6|215.74|214.58|3958
1748836800000|2025-06-02 04:00:00|216.41|215.25|217.63|216.47|218.03|216.87|216.33|215.17|3827
1748840400000|2025-06-02 05:00:00|217.64|216.48|217.52|216.36|218.2|217.04|217.07|215.91|4659
1748844000000|2025-06-02 06:00:00|217.51|216.35|217.35|216.19|217.89|216.73|216.41|215.25|4323
1748847600000|2025-06-02 07:00:00|217.33|216.17|216.97|215.81|218.5|217.34|216.81|215.65|4970
1748851200000|2025-06-02 08:00:00|216.96|215.8|216.98|215.89|218.55|217.39|216.81|215.7|6474
1748854800000|2025-06-02 09:00:00|216.92|215.83|215.94|214.85|217.01|215.92|215.44|214.35|6024
1748858400000|2025-06-02 10:00:00|215.84|214.75|215.25|214.16|216.5|215.41|214.83|213.74|5409
1748862000000|2025-06-02 11:00:00|215.26|214.17|214.92|213.83|215.57|214.48|214.2|213.11|5351
1748865600000|2025-06-02 12:00:00|214.88|213.79|215.85|214.76|215.95|214.86|214.38|213.29|5736
1748869200000|2025-06-02 13:00:00|215.84|214.75|214.95|213.86|216.19|215.1|214.51|213.42|5830
1748872800000|2025-06-02 14:00:00|214.97|213.88|215.59|214.5|216.5|215.41|214.37|213.28|5813
1748876400000|2025-06-02 15:00:00|215.57|214.48|216.57|215.48|216.96|215.87|214.92|213.83|5882
1748880000000|2025-06-02 16:00:00|216.53|215.44|216.99|215.9|217.05|215.96|215.54|214.45|5746
1748883600000|2025-06-02 17:00:00|216.98|215.89|217.49|216.4|218.23|217.14|216.85|215.76|5453
1748887200000|2025-06-02 18:00:00|217.5|216.41|217.21|216.12|218.41|217.32|217.02|215.93|5541
1748890800000|2025-06-02 19:00:00|217.13|216.04|217.17|216.08|217.97|216.88|216.24|215.15|5030
1748894400000|2025-06-02 20:00:00|217.14|216.05|218.26|217.17|219.05|217.96|217.14|216.05|4820
1748898000000|2025-06-02 21:00:00|218.3|217.21|219.15|218.06|219.18|218.09|218.07|216.98|2559
1748901600000|2025-06-02 22:00:00|219.17|218.08|219.66|218.57|221.05|219.96|219.16|218.07|6332
1748905200000|2025-06-02 23:00:00|219.65|218.56|220.24|219.15|221|219.91|219.48|218.39|5192
1748908800000|2025-06-03 00:00:00|220.25|219.16|221.02|219.93|221.54|220.45|219.87|218.78|5180
1748912400000|2025-06-03 01:00:00|221.04|219.95|222.49|221.4|222.55|221.46|221.02|219.93|5855
1748916000000|2025-06-03 02:00:00|222.45|221.36|220.63|219.54|222.75|221.66|220.39|219.3|4348
1748919600000|2025-06-03 03:00:00|220.64|219.55|220.2|219.11|220.75|219.66|219.39|218.3|3541
1748923200000|2025-06-03 04:00:00|220.26|219.17|219.58|218.49|220.35|219.26|219.36|218.27|3360
1748926800000|2025-06-03 05:00:00|219.63|218.54|220.92|219.83|221.17|220.08|219.63|218.54|4000
1748930400000|2025-06-03 06:00:00|220.93|219.84|220.8|219.71|221.26|220.17|220.25|219.16|4547
1748934000000|2025-06-03 07:00:00|220.81|219.72|219.55|218.46|220.89|219.8|219.42|218.33|5060
1748937600000|2025-06-03 08:00:00|219.56|218.47|219.72|218.63|220.14|219.05|218.97|217.88|5376
1748941200000|2025-06-03 09:00:00|219.71|218.62|220.46|219.37|220.7|219.61|219.46|218.37|5374
1748944800000|2025-06-03 10:00:00|220.5|219.41|220.77|219.68|220.85|219.76|220.03|218.94|5633
1748948400000|2025-06-03 11:00:00|220.76|219.67|222.13|221.04|222.31|221.22|220.69|219.6|5493
1748952000000|2025-06-03 12:00:00|222.19|221.1|223.04|221.95|223.1|222.01|221.4|220.31|4644
1748955600000|2025-06-03 13:00:00|223.09|222|222.14|221.05|223.69|222.6|221.22|220.13|5899
1748959200000|2025-06-03 14:00:00|222.17|221.08|224.47|223.38|224.55|223.46|221.23|220.14|6190
1748962800000|2025-06-03 15:00:00|224.45|223.36|226.96|225.87|228.16|227.07|223.67|222.58|6304
1748966400000|2025-06-03 16:00:00|226.89|225.8|226.09|225|227.83|226.74|225.52|224.43|6916
1748970000000|2025-06-03 17:00:00|226.05|224.96|225.39|224.3|226.7|225.61|225.06|223.97|5446
1748973600000|2025-06-03 18:00:00|225.41|224.32|226.67|225.58|226.96|225.87|224.64|223.55|6056
1748977200000|2025-06-03 19:00:00|226.69|225.6|228.71|227.62|228.72|227.63|226.22|225.13|7003
1748980800000|2025-06-03 20:00:00|228.72|227.63|225.98|224.89|228.73|227.64|224.82|223.73|8004
1748984400000|2025-06-03 21:00:00|225.99|224.9|224.75|223.66|227.67|226.58|224.05|222.96|4522
1748988000000|2025-06-03 22:00:00|224.8|223.71|226.53|225.44|227.07|225.98|224.37|223.28|7380
1748991600000|2025-06-03 23:00:00|226.6|225.51|225|223.91|226.68|225.59|224.85|223.76|4968
1748995200000|2025-06-04 00:00:00|224.99|223.9|225.29|224.2|225.49|224.4|223.61|222.52|6360
1748998800000|2025-06-04 01:00:00|225.28|224.19|226.03|224.94|226.94|225.85|225.28|224.19|6978
1749002400000|2025-06-04 02:00:00|226.05|224.96|225.3|224.21|227.09|226|225.17|224.08|6570
1749006000000|2025-06-04 03:00:00|225.26|224.17|225.84|224.75|226.55|225.46|225.26|224.17|7240
1749009600000|2025-06-04 04:00:00|225.83|224.74|225.01|223.92|225.9|224.81|224.88|223.79|6770
1749013200000|2025-06-04 05:00:00|225.02|223.93|224.34|223.25|225.37|224.28|224.27|223.18|6871
1749016800000|2025-06-04 06:00:00|224.37|223.28|224.02|222.93|224.73|223.64|223.75|222.66|5654
1749020400000|2025-06-04 07:00:00|224.05|222.96|223.94|222.85|224.58|223.49|223.34|222.25|5589
1749024000000|2025-06-04 08:00:00|223.96|222.87|225.42|224.33|225.67|224.58|223.86|222.77|5627
1749027600000|2025-06-04 09:00:00|225.41|224.32|226.47|225.38|226.89|225.8|225.24|224.15|6141
1749031200000|2025-06-04 10:00:00|226.46|225.37|226.09|225|227.01|225.92|225.9|224.81|6016
1749034800000|2025-06-04 11:00:00|226.15|225.06|225.84|224.75|226.69|225.6|225.31|224.22|6898
1749038400000|2025-06-04 12:00:00|225.85|224.76|224.37|223.28|225.95|224.86|224.11|223.02|6336
1749042000000|2025-06-04 13:00:00|224.4|223.31|224.02|222.93|225.07|223.98|223.84|222.75|7198
1749045600000|2025-06-04 14:00:00|224.03|222.94|225.2|224.11|225.2|224.11|222.58|221.49|6374
1749049200000|2025-06-04 15:00:00|225.21|224.12|225.47|224.38|226.66|225.57|224.81|223.72|6539
1749052800000|2025-06-04 16:00:00|225.48|224.39|225.07|223.98|225.79|224.7|224.72|223.63|6990
1749056400000|2025-06-04 17:00:00|225.08|223.99|223.92|222.83|225.08|223.99|223.29|222.2|6450
1749060000000|2025-06-04 18:00:00|223.93|222.84|223.06|221.97|224.34|223.25|222.93|221.84|5732
1749063600000|2025-06-04 19:00:00|223.05|221.96|221.18|220.09|223.29|222.2|221.15|220.06|5940
1749067200000|2025-06-04 20:00:00|221.14|220.05|220.76|219.67|221.75|220.66|220.15|219.06|7287
1749070800000|2025-06-04 21:00:00|220.75|219.66|221.7|220.61|222.06|220.97|220.11|219.02|2614
1749074400000|2025-06-04 22:00:00|221.69|220.6|220.96|219.87|222.19|221.1|220.9|219.81|5894
1749078000000|2025-06-04 23:00:00|220.94|219.85|220.65|219.56|221.44|220.35|220.09|219|5579
1749081600000|2025-06-05 00:00:00|220.64|219.55|221.65|220.56|221.73|220.64|220.46|219.37|6876
1749085200000|2025-06-05 01:00:00|221.64|220.55|220.54|219.45|221.97|220.88|220.32|219.23|5161
1749088800000|2025-06-05 02:00:00|220.57|219.48|221.09|220|222.04|220.95|220.53|219.44|5831
1749092400000|2025-06-05 03:00:00|221.11|220.02|221.09|220|221.19|220.1|220.56|219.47|5623
1749096000000|2025-06-05 04:00:00|221.11|220.02|221.83|220.74|221.98|220.89|221.04|219.95|6245
1749099600000|2025-06-05 05:00:00|221.91|220.82|220.53|219.44|221.93|220.84|220.16|219.07|6070
1749103200000|2025-06-05 06:00:00|220.5|219.41|219.32|218.23|220.86|219.77|219.14|218.05|6068
1749106800000|2025-06-05 07:00:00|219.33|218.24|219.18|218.09|220.34|219.25|218.93|217.84|5988
1749110400000|2025-06-05 08:00:00|219.22|218.13|220.03|218.94|220.25|219.16|219.15|218.06|5946
1749114000000|2025-06-05 09:00:00|220.05|218.96|221.17|220.08|221.36|220.27|220.03|218.94|4619
1749117600000|2025-06-05 10:00:00|221.28|220.19|220.53|219.44|221.57|220.48|219.64|218.55|5083
1749121200000|2025-06-05 11:00:00|220.52|219.43|221.06|219.97|221.16|220.07|220.41|219.32|5438
1749124800000|2025-06-05 12:00:00|221.03|219.94|222.82|221.73|223.06|221.97|220.83|219.74|5102
1749128400000|2025-06-05 13:00:00|222.78|221.69|220.59|219.5|223.18|222.09|220.05|218.96|4868
1749132000000|2025-06-05 14:00:00|220.57|219.48|220.62|219.53|221.39|220.3|218.38|217.29|6409
1749135600000|2025-06-05 15:00:00|220.59|219.5|219.88|218.79|221.01|219.92|219.68|218.59|4998
1749139200000|2025-06-05 16:00:00|219.87|218.78|217.32|216.23|219.91|218.82|216.96|215.87|7063
1749142800000|2025-06-05 17:00:00|217.33|216.24|217.64|216.55|218.09|217|216.94|215.85|6454
1749146400000|2025-06-05 18:00:00|217.61|216.52|216.68|215.59|217.79|216.7|216.18|215.09|6427
1749150000000|2025-06-05 19:00:00|216.69|215.6|213.62|212.53|216.76|215.67|211.99|210.9|6657
1749153600000|2025-06-05 20:00:00|213.61|212.52|206.6|205.51|213.83|212.74|206.58|205.49|9476
1749157200000|2025-06-05 21:00:00|206.61|205.52|210.92|209.83|211.06|209.97|206.59|205.5|6752
1749160800000|2025-06-05 22:00:00|210.9|209.81|210.39|209.3|210.9|209.81|208.67|207.58|7439
1749164400000|2025-06-05 23:00:00|210.41|209.32|210.03|208.94|210.86|209.77|209.51|208.42|5534
1749168000000|2025-06-06 00:00:00|210.04|208.95|210.47|209.38|210.82|209.73|208.84|207.75|5636
1749171600000|2025-06-06 01:00:00|210.46|209.37|211.29|210.2|211.33|210.24|209.54|208.45|4597
1749175200000|2025-06-06 02:00:00|211.3|210.21|211.6|210.51|211.71|210.62|210.35|209.26|4751
1749178800000|2025-06-06 03:00:00|211.61|210.52|213.62|212.53|213.64|212.55|211.13|210.04|4756
1749182400000|2025-06-06 04:00:00|213.61|212.52|214.38|213.29|214.94|213.85|212.72|211.63|5303
1749186000000|2025-06-06 05:00:00|214.41|213.32|213.89|212.8|214.77|213.68|213.71|212.62|5197
1749189600000|2025-06-06 06:00:00|213.85|212.76|213.24|212.15|214.23|213.14|213.08|211.99|4868
1749193200000|2025-06-06 07:00:00|213.21|212.12|213.67|212.58|213.83|212.74|212.95|211.86|5107
1749196800000|2025-06-06 08:00:00|213.66|212.57|214.55|213.46|214.55|213.46|213.66|212.57|4289
1749200400000|2025-06-06 09:00:00|214.54|213.45|214.9|213.81|215.55|214.46|214.49|213.4|4855
1749204000000|2025-06-06 10:00:00|214.91|213.82|215.7|214.61|215.83|214.74|214.78|213.69|4488
1749207600000|2025-06-06 11:00:00|215.71|214.62|215.65|214.56|216.27|215.18|215.25|214.16|4791
1749211200000|2025-06-06 12:00:00|215.64|214.55|216.08|214.99|217.48|216.39|215.49|214.4|4880
1749214800000|2025-06-06 13:00:00|216.07|214.98|217.6|216.51|218.55|217.46|216.07|214.98|4923
1749218400000|2025-06-06 14:00:00|217.59|216.5|219.04|217.95|219.04|217.95|217.59|216.5|4123
1749222000000|2025-06-06 15:00:00|219.05|217.96|219.15|218.06|219.7|218.61|218.24|217.15|3404
1749225600000|2025-06-06 16:00:00|219.16|218.07|217.64|216.55|219.23|218.14|217.52|216.43|2731
1749229200000|2025-06-06 17:00:00|217.71|216.62|218.22|217.13|218.3|217.21|217.04|215.95|2635
1749232800000|2025-06-06 18:00:00|218.23|217.14|217.33|216.24|218.57|217.48|217.01|215.92|4043
1749236400000|2025-06-06 19:00:00|217.35|216.26|218.03|216.94|218.32|217.23|216.85|215.76|3315
1749240000000|2025-06-06 20:00:00|218.04|216.95|218.15|217.06|218.87|217.78|217.49|216.4|3145
1749279600000|2025-06-07 07:00:00|219.68|218.59|219.03|217.94|219.68|218.59|218.99|217.9|1526
1749283200000|2025-06-07 08:00:00|219.04|217.95|218.28|217.19|219.17|218.08|218.23|217.14|1175
1749286800000|2025-06-07 09:00:00|218.29|217.2|218.44|217.35|218.61|217.52|218.16|217.07|1014
1749290400000|2025-06-07 10:00:00|218.45|217.36|219.42|218.33|219.5|218.41|218.3|217.21|1769
1749294000000|2025-06-07 11:00:00|219.41|218.32|218.95|217.86|219.42|218.33|218.85|217.76|1317
1749297600000|2025-06-07 12:00:00|218.96|217.87|219.03|217.94|219.65|218.56|218.96|217.87|1875
1749301200000|2025-06-07 13:00:00|219.02|217.93|219.36|218.27|219.71|218.62|218.88|217.79|1629
1749304800000|2025-06-07 14:00:00|219.37|218.28|218.91|217.82|219.55|218.46|218.91|217.82|1474
1749308400000|2025-06-07 15:00:00|218.92|217.83|218.97|217.88|219.14|218.05|218.58|217.49|1716
1749312000000|2025-06-07 16:00:00|218.98|217.89|218.45|217.36|219.27|218.18|218.44|217.35|1657
1749315600000|2025-06-07 17:00:00|218.47|217.38|217.94|216.85|218.91|217.82|217.92|216.83|1110
1749319200000|2025-06-07 18:00:00|217.93|216.84|218.24|217.15|218.8|217.71|217.93|216.84|1707
1749322800000|2025-06-07 19:00:00|218.23|217.14|218.24|217.15|218.7|217.61|218.2|217.11|1122
1749326400000|2025-06-07 20:00:00|218.25|217.16|218.83|217.74|218.84|217.75|218.19|217.1|850
1749330000000|2025-06-07 21:00:00|218.85|217.76|218.77|217.68|219.09|218|218.57|217.48|742
1749333600000|2025-06-07 22:00:00|218.76|217.67|218.85|217.76|219.3|218.21|218.66|217.57|1764
1749337200000|2025-06-07 23:00:00|218.84|217.75|218.34|217.25|218.86|217.77|218.2|217.11|1168
1749340800000|2025-06-08 00:00:00|218.33|217.24|217.78|216.69|218.35|217.26|217.73|216.64|1235
1749344400000|2025-06-08 01:00:00|217.77|216.68|218.24|217.15|218.29|217.2|217.3|216.21|1372
1749348000000|2025-06-08 02:00:00|218.23|217.14|217.88|216.79|218.23|217.14|217.58|216.49|1655
1749351600000|2025-06-08 03:00:00|217.87|216.78|218.21|217.12|218.33|217.24|217.65|216.56|1029
1749355200000|2025-06-08 04:00:00|218.2|217.11|218.29|217.2|218.34|217.25|217.76|216.67|1028
1749358800000|2025-06-08 05:00:00|218.3|217.21|219.59|218.5|220.24|219.15|218.3|217.21|1802
1749362400000|2025-06-08 06:00:00|219.6|218.51|221.13|220.04|222.99|221.9|219.59|218.5|4604
1749366000000|2025-06-08 07:00:00|221.14|220.05|221.35|220.26|222.57|221.48|220.84|219.75|3248
1749369600000|2025-06-08 08:00:00|221.36|220.27|221.77|220.68|222.47|221.38|221.36|220.27|2399
1749373200000|2025-06-08 09:00:00|221.78|220.69|221.56|220.47|221.83|220.74|220.43|219.34|3169
1749376800000|2025-06-08 10:00:00|221.55|220.46|222.16|221.07|222.16|221.07|221.15|220.06|2821
1749380400000|2025-06-08 11:00:00|222.17|221.08|224.8|223.71|225.5|224.41|221.93|220.84|3179
1749384000000|2025-06-08 12:00:00|224.81|223.72|226.61|225.52|226.87|225.78|224.8|223.71|5723
1749387600000|2025-06-08 13:00:00|226.58|225.49|227.33|226.24|229.56|228.47|225.96|224.87|5450
1749391200000|2025-06-08 14:00:00|227.35|226.26|228.15|227.06|228.29|227.2|226.47|225.38|4353
1749394800000|2025-06-08 15:00:00|228.14|227.05|228.38|227.29|229.95|228.86|228.14|227.05|4710
1749398400000|2025-06-08 16:00:00|228.39|227.3|228.55|227.46|229.3|228.21|227.91|226.82|3831
1749402000000|2025-06-08 17:00:00|228.56|227.47|228.63|227.54|229.14|228.05|228.05|226.96|3138
1749405600000|2025-06-08 18:00:00|228.64|227.55|229.04|227.95|229.59|228.5|228.56|227.47|3024
1749409200000|2025-06-08 19:00:00|229.03|227.94|229.94|227.95|230.03|228.77|228.94|227.56|2451
1749412800000|2025-06-08 20:00:00|229.93|227.94|229.29|227.3|230.58|228.59|228.7|226.71|2945
1749416400000|2025-06-08 21:00:00|229.28|227.29|227.99|226.9|229.55|228.46|227.98|226.89|4275
1749420000000|2025-06-08 22:00:00|228|226.91|226.53|225.44|228.12|227.03|226.12|225.03|5951
1749423600000|2025-06-08 23:00:00|226.49|225.4|227.32|226.23|227.43|226.34|226.14|225.05|5947
1749427200000|2025-06-09 00:00:00|227.33|226.24|226.62|225.53|227.43|226.34|226.2|225.11|6464
1749430800000|2025-06-09 01:00:00|226.61|225.52|225.1|224.01|226.71|225.62|224.84|223.75|5243
1749434400000|2025-06-09 02:00:00|225.11|224.02|225.13|224.04|225.74|224.65|224.61|223.52|4660
1749438000000|2025-06-09 03:00:00|225.14|224.05|224.89|223.8|225.21|224.12|223.76|222.67|5046
1749441600000|2025-06-09 04:00:00|224.88|223.79|223.54|222.45|224.88|223.79|223.37|222.28|5302
1749445200000|2025-06-09 05:00:00|223.55|222.46|223.5|222.41|224.35|223.26|223.16|222.07|5457
1749448800000|2025-06-09 06:00:00|223.53|222.44|224.2|223.11|224.4|223.31|222.93|221.84|5134
1749452400000|2025-06-09 07:00:00|224.19|223.1|223.72|222.63|224.2|223.11|223.06|221.97|4907
1749456000000|2025-06-09 08:00:00|223.74|222.65|224.91|223.82|224.98|223.89|223.59|222.5|4528
1749459600000|2025-06-09 09:00:00|224.9|223.81|225.89|224.8|226.79|225.7|224.47|223.38|5675
1749463200000|2025-06-09 10:00:00|225.9|224.81|226.68|225.59|227.62|226.53|225.52|224.43|6232
1749466800000|2025-06-09 11:00:00|226.7|225.61|227.53|226.44|227.68|226.59|226.27|225.18|5849
1749470400000|2025-06-09 12:00:00|227.5|226.41|227.36|226.27|227.6|226.51|226.38|225.29|4200
1749474000000|2025-06-09 13:00:00|227.41|226.32|225.29|224.2|227.41|226.32|224.64|223.55|4457
1749477600000|2025-06-09 14:00:00|225.28|224.19|226.13|225.04|226.93|225.84|225.19|224.1|5454
1749481200000|2025-06-09 15:00:00|226.12|225.03|227.02|225.93|227.15|226.06|225.89|224.8|4340
1749484800000|2025-06-09 16:00:00|227.03|225.94|228.61|227.52|229.31|228.22|226.84|225.75|5779
1749488400000|2025-06-09 17:00:00|228.6|227.51|229.75|228.66|232.02|230.93|228.52|227.43|7057
1749492000000|2025-06-09 18:00:00|229.74|228.65|230.62|229.53|230.76|229.67|229.44|228.35|5888
1749495600000|2025-06-09 19:00:00|230.61|229.52|230.21|229.12|231.07|229.98|229.22|228.13|5552
1749499200000|2025-06-09 20:00:00|230.22|229.13|231.09|230|231.2|230.11|230.11|229.02|5787
1749502800000|2025-06-09 21:00:00|231.1|230.01|232.23|231.14|233.19|232.1|231.1|230.01|4740
1749506400000|2025-06-09 22:00:00|232.24|231.15|232.91|231.82|233.5|232.41|232.24|231.15|6760
1749510000000|2025-06-09 23:00:00|232.89|231.8|232.65|231.56|233.16|232.07|231.61|230.52|5964
1749513600000|2025-06-10 00:00:00|232.64|231.55|232.12|231.03|233.37|232.28|231.4|230.31|6601
1749517200000|2025-06-10 01:00:00|232.08|230.99|232.2|231.11|232.44|231.35|231.13|230.04|5683
1749520800000|2025-06-10 02:00:00|232.15|231.06|231.57|230.48|232.16|231.07|231.14|230.05|5010
1749524400000|2025-06-10 03:00:00|231.56|230.47|230.48|229.39|231.6|230.51|230.41|229.32|4373
1749528000000|2025-06-10 04:00:00|230.49|229.4|229.97|228.88|230.78|229.69|229.8|228.71|5274
1749531600000|2025-06-10 05:00:00|229.96|228.87|228.98|227.89|230.3|229.21|228.54|227.45|5843
1749535200000|2025-06-10 06:00:00|228.99|227.9|229.16|228.07|229.78|228.69|227.9|226.81|5276
1749538800000|2025-06-10 07:00:00|229.2|228.11|229.01|227.92|229.62|228.53|228.42|227.33|5196
1749542400000|2025-06-10 08:00:00|229.05|227.96|228.25|227.16|229.31|228.22|228.13|227.04|5316
1749546000000|2025-06-10 09:00:00|228.3|227.21|229.86|228.77|230.01|228.92|227.91|226.82|6211
1749549600000|2025-06-10 10:00:00|229.85|228.76|228.8|227.71|229.86|228.77|228.36|227.27|2048
1749553200000|2025-06-10 11:00:00|228.85|227.76|231.04|229.95|232.11|231.02|227.65|226.56|4838
1749556800000|2025-06-10 12:00:00|231.05|229.96|232.09|231|232.45|231.36|230.06|228.97|7288
1749560400000|2025-06-10 13:00:00|232.1|231.01|229.82|228.73|232.13|231.04|228.79|227.7|6975
1749564000000|2025-06-10 14:00:00|229.83|228.74|228.06|226.97|229.9|228.81|227.6|226.51|6839
1749567600000|2025-06-10 15:00:00|228.03|226.94|228.18|227.09|229.3|228.21|226.59|225.5|7284
1749571200000|2025-06-10 16:00:00|228.19|227.1|227.84|226.75|228.82|227.73|227.48|226.39|6876
1749574800000|2025-06-10 17:00:00|227.83|226.74|229.37|228.28|229.48|228.39|227.65|226.56|6599
1749578400000|2025-06-10 18:00:00|229.39|228.3|229.81|228.72|230.21|229.12|228.62|227.53|6812
1749582000000|2025-06-10 19:00:00|229.82|228.73|230.09|229|231.82|230.73|229.31|228.22|7864
1749585600000|2025-06-10 20:00:00|230.1|229.01|230.39|229.3|230.57|229.48|229.05|227.96|5837
1749589200000|2025-06-10 21:00:00|230.41|229.32|230.36|229.27|231.13|230.04|229.69|228.6|3029
1749592800000|2025-06-10 22:00:00|230.37|229.28|230.8|229.71|231.82|230.73|230.25|229.16|4726
1749596400000|2025-06-10 23:00:00|230.81|229.72|231.2|230.11|231.49|230.4|230.55|229.46|4511
1749600000000|2025-06-11 00:00:00|231.15|230.06|229.53|228.44|231.75|230.66|229.39|228.3|4595
1749603600000|2025-06-11 01:00:00|229.52|228.43|228.83|227.74|229.86|228.77|228.45|227.36|5043
1749607200000|2025-06-11 02:00:00|228.84|227.75|229.27|228.18|229.67|228.58|228.78|227.69|3887
1749610800000|2025-06-11 03:00:00|229.28|228.19|230.34|229.25|230.7|229.61|229.11|228.02|3369
1749614400000|2025-06-11 04:00:00|230.33|229.24|229.63|228.54|230.38|229.29|229.44|228.35|2984
1749618000000|2025-06-11 05:00:00|229.64|228.55|230.3|229.21|230.42|229.33|229.36|228.27|3757
1749621600000|2025-06-11 06:00:00|230.29|229.2|229.91|228.82|230.67|229.58|229.19|228.1|2874
1749625200000|2025-06-11 07:00:00|229.9|228.81|229.89|228.8|230.18|229.09|228.85|227.76|4752
1749628800000|2025-06-11 08:00:00|229.87|228.78|232.86|231.77|233.28|232.19|229.85|228.76|5877
1749632400000|2025-06-11 09:00:00|232.87|231.78|231.37|230.28|233.48|232.39|230.82|229.73|6703
1749636000000|2025-06-11 10:00:00|231.38|230.29|233.03|231.94|233.43|232.34|231.26|230.17|4691
1749639600000|2025-06-11 11:00:00|233.04|231.95|232.02|230.93|233.23|232.14|231.33|230.24|4629
1749643200000|2025-06-11 12:00:00|232.01|230.92|232.93|231.84|234.04|232.95|231.03|229.94|6177
1749646800000|2025-06-11 13:00:00|232.94|231.85|232.03|230.94|233.18|232.09|231.58|230.49|6005
1749650400000|2025-06-11 14:00:00|232.05|230.96|233.26|232.17|234.34|233.25|231.87|230.78|7083
1749654000000|2025-06-11 15:00:00|233.27|232.18|233.14|232.05|233.66|232.57|232.1|231.01|7426
1749657600000|2025-06-11 16:00:00|233.15|232.06|232.26|231.17|233.62|232.53|232.15|231.06|8298
1749661200000|2025-06-11 17:00:00|232.27|231.18|230.82|229.73|232.95|231.86|230.81|229.72|6967
1749664800000|2025-06-11 18:00:00|230.81|229.72|230.22|229.13|231.23|230.14|229.58|228.49|8129
1749668400000|2025-06-11 19:00:00|230.23|229.14|229.17|228.08|230.41|229.32|228.89|227.8|7884
1749672000000|2025-06-11 20:00:00|229.16|228.07|230.05|228.96|230.24|229.15|228.53|227.44|6942
1749675600000|2025-06-11 21:00:00|230.07|228.98|227.88|226.79|230.55|229.46|227.82|226.73|2759
1749679200000|2025-06-11 22:00:00|227.86|226.77|226.64|225.55|227.86|226.77|225.85|224.76|8259
1749682800000|2025-06-11 23:00:00|226.63|225.54|227.6|226.51|227.71|226.62|226.5|225.41|6830
1749686400000|2025-06-12 00:00:00|227.58|226.49|227.24|226.15|227.9|226.81|226.26|225.17|7342
1749690000000|2025-06-12 01:00:00|227.25|226.16|226.27|225.18|227.38|226.29|225.16|224.07|7978
1749693600000|2025-06-12 02:00:00|226.29|225.2|225.4|224.31|226.77|225.68|225.2|224.11|7289
1749697200000|2025-06-12 03:00:00|225.42|224.33|224.96|223.87|225.78|224.69|224.31|223.22|6558
1749700800000|2025-06-12 04:00:00|224.95|223.86|225.31|224.22|225.38|224.29|224.3|223.21|5559
1749704400000|2025-06-12 05:00:00|225.3|224.21|226.16|225.07|226.31|225.22|224.91|223.82|5319
1749708000000|2025-06-12 06:00:00|226.15|225.06|225.5|224.41|226.2|225.11|225.32|224.23|5767
1749711600000|2025-06-12 07:00:00|225.51|224.42|224.51|223.42|225.54|224.45|223.78|222.69|5414
1749715200000|2025-06-12 08:00:00|224.52|223.43|224.99|223.9|225.11|224.02|223.7|222.61|5785
1749718800000|2025-06-12 09:00:00|225|223.91|225.07|223.98|225.52|224.43|224.83|223.74|3905
1749722400000|2025-06-12 10:00:00|225.08|223.99|224.45|223.36|225.08|223.99|223.95|222.86|5733
1749726000000|2025-06-12 11:00:00|224.47|223.38|223.11|222.02|224.55|223.46|222.95|221.86|5720
1749729600000|2025-06-12 12:00:00|223.12|222.03|223.95|222.86|224.36|223.27|222.72|221.63|5252
1749733200000|2025-06-12 13:00:00|223.96|222.87|225.04|223.95|225.23|224.14|223.8|222.71|5733
1749736800000|2025-06-12 14:00:00|225.05|223.96|225.46|224.37|225.82|224.73|225.04|223.95|5152
1749740400000|2025-06-12 15:00:00|225.44|224.35|223.4|222.31|225.8|224.71|223.33|222.24|6145
1749744000000|2025-06-12 16:00:00|223.41|222.32|224.85|223.76|225.27|224.18|223.34|222.25|6543
1749747600000|2025-06-12 17:00:00|224.86|223.77|225.78|224.69|226.11|225.02|224.72|223.63|5497
1749751200000|2025-06-12 18:00:00|225.77|224.68|224.38|223.29|225.88|224.79|223.62|222.53|5966
1749754800000|2025-06-12 19:00:00|224.39|223.3|220.9|219.81|224.86|223.77|220.84|219.75|6564
1749758400000|2025-06-12 20:00:00|220.94|219.85|219.02|217.93|221.85|220.76|217.68|216.59|8413
1749762000000|2025-06-12 21:00:00|218.95|217.86|219.56|218.47|221.11|220.02|218.45|217.36|4388
1749765600000|2025-06-12 22:00:00|219.58|218.49|219.3|218.21|220.55|219.46|218.67|217.58|7119
1749769200000|2025-06-12 23:00:00|219.34|218.25|219.6|218.51|220.36|219.27|219.07|217.98|5773
1749772800000|2025-06-13 00:00:00|219.61|218.52|213.12|212.03|219.79|218.7|210.19|209.1|8244
1749776400000|2025-06-13 01:00:00|213.11|212.02|211.65|210.56|213.12|212.03|209.16|208.07|8507
1749780000000|2025-06-13 02:00:00|211.69|210.6|210.83|209.74|211.87|210.78|208.88|207.79|7019
1749783600000|2025-06-13 03:00:00|210.79|209.7|213.17|212.08|214.04|212.95|210.72|209.63|6509
1749787200000|2025-06-13 04:00:00|213.13|212.04|212.93|211.84|213.17|212.08|211.59|210.5|6113
1749790800000|2025-06-13 05:00:00|212.92|211.83|211.91|210.82|213.15|212.06|211.85|210.76|5478
1749794400000|2025-06-13 06:00:00|211.92|210.83|212.43|211.34|212.43|211.34|209.83|208.74|6972
1749798000000|2025-06-13 07:00:00|212.44|211.35|213.51|212.42|213.71|212.62|211.46|210.37|7078
1749801600000|2025-06-13 08:00:00|213.54|212.45|214.15|213.06|216.18|215.09|213.29|212.2|7542
1749805200000|2025-06-13 09:00:00|214.25|213.16|213.84|212.75|214.65|213.56|213.04|211.95|8665
1749808800000|2025-06-13 10:00:00|213.82|212.73|215.27|214.18|215.4|214.31|212.96|211.87|7440
1749812400000|2025-06-13 11:00:00|215.26|214.17|216|214.91|216.18|215.09|214.37|213.28|5982
1749816000000|2025-06-13 12:00:00|216.05|214.96|215.66|214.57|216.85|215.76|215.4|214.31|7095
1749819600000|2025-06-13 13:00:00|215.61|214.52|214.54|213.45|216.39|215.3|214.36|213.27|8105
1749823200000|2025-06-13 14:00:00|214.56|213.47|214.55|213.46|215.56|214.47|212.82|211.73|8220
1749826800000|2025-06-13 15:00:00|214.57|213.48|215.35|214.26|215.96|214.87|214.27|213.18|7841
1749830400000|2025-06-13 16:00:00|215.32|214.23|215.96|214.87|216.53|215.44|214.28|213.19|7464
1749834000000|2025-06-13 17:00:00|215.9|214.81|215.35|214.26|215.9|214.81|213.79|212.7|6746
1749837600000|2025-06-13 18:00:00|215.37|214.28|213.9|212.81|215.53|214.44|212.25|211.16|7277
1749841200000|2025-06-13 19:00:00|213.88|212.79|212.76|211.67|214.44|213.35|212.66|211.57|7300
1749844800000|2025-06-13 20:00:00|212.75|211.66|214.74|213.65|215.35|214.26|212.69|211.6|4928
1749884400000|2025-06-14 07:00:00|216.17|215.08|217.14|216.05|217.32|216.23|215.54|214.45|3054
1749888000000|2025-06-14 08:00:00|217.13|216.04|217.95|216.86|218.44|217.35|216.39|215.3|3237
1749891600000|2025-06-14 09:00:00|217.96|216.87|217.21|216.12|218.04|216.95|216.87|215.78|2567
1749895200000|2025-06-14 10:00:00|217.2|216.11|217.62|216.53|217.86|216.77|216.77|215.68|2373
1749898800000|2025-06-14 11:00:00|217.61|216.52|218.3|217.21|218.41|217.32|217.4|216.31|2207
1749902400000|2025-06-14 12:00:00|218.29|217.2|217.85|216.76|218.41|217.32|217.13|216.04|2101
1749906000000|2025-06-14 13:00:00|217.84|216.75|217.18|216.09|218.22|217.13|216.66|215.57|2124
1749909600000|2025-06-14 14:00:00|217.17|216.08|217.11|216.02|217.57|216.48|216.74|215.65|1979
1749913200000|2025-06-14 15:00:00|217.12|216.03|215.57|214.48|217.47|216.38|215.16|214.07|3129
1749916800000|2025-06-14 16:00:00|215.58|214.49|213.07|211.98|215.76|214.67|212.32|211.23|3883
1749920400000|2025-06-14 17:00:00|213.06|211.97|213.66|212.57|214.65|213.56|212.91|211.82|3154
1749924000000|2025-06-14 18:00:00|213.69|212.6|213.34|212.25|214.62|213.53|212.17|211.08|4019
1749927600000|2025-06-14 19:00:00|213.35|212.26|213.08|211.99|214.31|213.22|212.9|211.81|3312
1749931200000|2025-06-14 20:00:00|213.09|212|213.34|212.25|213.69|212.6|211.59|210.5|3888
1749934800000|2025-06-14 21:00:00|213.33|212.24|214.47|213.38|214.93|213.84|213.17|212.08|2518
1749938400000|2025-06-14 22:00:00|214.48|213.39|214.46|213.37|214.95|213.86|214.12|213.03|1940
1749942000000|2025-06-14 23:00:00|214.47|213.38|214.56|213.47|215.25|214.16|214.42|213.33|1564
1749945600000|2025-06-15 00:00:00|214.57|213.48|215.41|214.32|215.54|214.45|214.45|213.36|1943
1749949200000|2025-06-15 01:00:00|215.4|214.31|214.95|213.86|215.55|214.46|214.77|213.68|1729
1749952800000|2025-06-15 02:00:00|214.96|213.87|215.28|214.19|215.63|214.54|214.95|213.86|1476
1749956400000|2025-06-15 03:00:00|215.29|214.2|215.93|214.84|216|214.91|215.25|214.16|1282
1749960000000|2025-06-15 04:00:00|215.94|214.85|216.56|215.47|216.76|215.67|215.85|214.76|1741
1749963600000|2025-06-15 05:00:00|216.55|215.46|216.7|215.61|216.81|215.72|215.92|214.83|1938
1749967200000|2025-06-15 06:00:00|216.71|215.62|215.94|214.85|216.86|215.77|215.77|214.68|1846
1749970800000|2025-06-15 07:00:00|215.93|214.84|215.75|214.66|216.13|215.04|215.51|214.42|1709
1749974400000|2025-06-15 08:00:00|215.76|214.67|216.06|214.97|216.15|215.06|215.27|214.18|1932
1749978000000|2025-06-15 09:00:00|216.07|214.98|216.23|215.14|216.97|215.88|215.71|214.62|2661
1749981600000|2025-06-15 10:00:00|216.24|215.15|216.92|215.83|217.06|215.97|216.23|215.14|1965
1749985200000|2025-06-15 11:00:00|216.91|215.82|216.5|215.41|217.33|216.24|216.31|215.22|2293
1749988800000|2025-06-15 12:00:00|216.51|215.42|217.02|215.93|217.3|216.21|216.35|215.26|2002
1749992400000|2025-06-15 13:00:00|217.03|215.94|217.72|216.63|217.98|216.89|216.99|215.9|2440
1749996000000|2025-06-15 14:00:00|217.73|216.64|217.95|216.86|218.15|217.06|217.04|215.95|2470
1749999600000|2025-06-15 15:00:00|217.96|216.87|217.07|215.98|218.03|216.94|216.87|215.78|2452
1750003200000|2025-06-15 16:00:00|217.08|215.99|217.29|216.2|217.37|216.28|216.48|215.39|1951
1750006800000|2025-06-15 17:00:00|217.28|216.19|217.56|216.47|217.75|216.66|216.79|215.7|1799
1750010400000|2025-06-15 18:00:00|217.54|216.45|217.29|216.2|217.55|216.46|216.85|215.76|1826
1750014000000|2025-06-15 19:00:00|217.28|216.19|217.48|215.49|217.75|216.59|217.06|215.07|1667
1750017600000|2025-06-15 20:00:00|217.47|215.48|215.81|213.82|217.47|215.48|215.17|213.18|2525
1750021200000|2025-06-15 21:00:00|215.8|213.81|216.43|215.34|216.56|215.47|214.73|213.48|3250
1750024800000|2025-06-15 22:00:00|216.41|215.32|217.13|216.04|217.36|216.27|216.35|215.26|4629
1750028400000|2025-06-15 23:00:00|217.12|216.03|217.2|216.11|217.62|216.53|217.09|216|3493
1750032000000|2025-06-16 00:00:00|217.18|216.09|217.27|216.18|217.42|216.33|216.43|215.34|5106
1750035600000|2025-06-16 01:00:00|217.29|216.2|217.97|216.88|218.16|217.07|215.74|214.65|6007
1750039200000|2025-06-16 02:00:00|217.96|216.87|218|216.91|219.28|218.19|217.95|216.86|4533
1750042800000|2025-06-16 03:00:00|218.01|216.92|217.82|216.73|218.61|217.52|217.68|216.59|3783
1750046400000|2025-06-16 04:00:00|217.83|216.74|218.44|217.35|219.27|218.18|217.74|216.65|3855
1750050000000|2025-06-16 05:00:00|218.43|217.34|218.75|217.66|219.57|218.48|217.97|216.88|4305
1750053600000|2025-06-16 06:00:00|218.76|217.67|218.71|217.62|219.3|218.21|218.3|217.21|3529
1750057200000|2025-06-16 07:00:00|218.73|217.64|220.92|219.83|221.02|219.93|218.71|217.62|3946
1750060800000|2025-06-16 08:00:00|220.93|219.84|220.73|219.64|221.25|220.16|219.98|218.89|4025
1750064400000|2025-06-16 09:00:00|220.74|219.65|220.51|219.42|220.9|219.81|220.17|219.08|3963
1750068000000|2025-06-16 10:00:00|220.5|219.41|221.54|220.45|221.54|220.45|220.33|219.24|4080
1750071600000|2025-06-16 11:00:00|221.53|220.44|225.16|224.07|225.53|224.44|221.24|220.15|5380
1750075200000|2025-06-16 12:00:00|225.13|224.04|225.38|224.29|227.83|226.74|225.03|223.94|6404
1750078800000|2025-06-16 13:00:00|225.37|224.28|226.5|225.41|227.1|226.01|225.35|224.26|6727
1750082400000|2025-06-16 14:00:00|226.51|225.42|228.64|227.55|229.82|228.73|225.29|224.2|7175
1750086000000|2025-06-16 15:00:00|228.69|227.6|229.61|228.52|230.37|229.28|228.3|227.21|7991
1750089600000|2025-06-16 16:00:00|229.62|228.53|231.56|230.47|233.31|232.22|229.6|228.51|7426
1750093200000|2025-06-16 17:00:00|231.64|230.55|231.37|230.28|232.81|231.72|231.36|230.27|6021
1750096800000|2025-06-16 18:00:00|231.36|230.27|233.04|231.95|233.54|232.45|231.23|230.14|5627
1750100400000|2025-06-16 19:00:00|233.02|231.93|234.17|233.08|234.21|233.12|232.17|231.08|6135
1750104000000|2025-06-16 20:00:00|234.18|233.09|232.5|231.41|234.3|233.21|231.49|230.4|5944
1750107600000|2025-06-16 21:00:00|232.49|231.4|230.26|229.17|233.07|231.98|229.94|228.85|2519
1750111200000|2025-06-16 22:00:00|230.27|229.18|228.17|227.08|231.68|230.59|226.78|225.69|7035
1750114800000|2025-06-16 23:00:00|228.15|227.06|224.4|223.31|228.82|227.73|223.61|222.52|7504
1750118400000|2025-06-17 00:00:00|224.36|223.27|225.94|224.85|226.03|224.94|220.9|219.81|9158
1750122000000|2025-06-17 01:00:00|225.95|224.86|225.95|224.86|226.32|225.23|224.39|223.3|6913
1750125600000|2025-06-17 02:00:00|225.96|224.87|225.66|224.57|225.96|224.87|223.5|222.41|6714
1750129200000|2025-06-17 03:00:00|225.65|224.56|225.49|224.4|225.96|224.87|224.79|223.7|6765
1750132800000|2025-06-17 04:00:00|225.48|224.39|225.06|223.97|225.56|224.47|223.83|222.74|6005
1750136400000|2025-06-17 05:00:00|225.03|223.94|224.22|223.13|225.9|224.81|224.07|222.98|5912
1750140000000|2025-06-17 06:00:00|224.24|223.15|223.97|222.88|225.29|224.2|223.56|222.47|6274
1750143600000|2025-06-17 07:00:00|223.96|222.87|224.14|223.05|224.62|223.53|223.21|222.12|6462
1750147200000|2025-06-17 08:00:00|224.16|223.07|222.29|221.2|224.47|223.38|222.15|221.06|5999
1750150800000|2025-06-17 09:00:00|222.28|221.19|221.97|220.88|223.16|222.07|221.84|220.75|6063
1750154400000|2025-06-17 10:00:00|221.98|220.89|222.02|220.93|222.12|221.03|220.92|219.83|5800
1750158000000|2025-06-17 11:00:00|222.01|220.92|219.95|218.86|222.01|220.92|219.41|218.32|5243
1750161600000|2025-06-17 12:00:00|219.94|218.85|221.24|220.15|222.07|220.98|219.58|218.49|5925
1750165200000|2025-06-17 13:00:00|221.25|220.16|222.19|221.1|223.1|222.01|221.1|220.01|6107
1750168800000|2025-06-17 14:00:00|222.2|221.11|220.05|218.96|222.69|221.6|219.89|218.8|5995
1750172400000|2025-06-17 15:00:00|220.04|218.95|218.53|217.44|220.06|218.97|216.96|215.87|7854
1750176000000|2025-06-17 16:00:00|218.54|217.45|215.41|214.32|218.89|217.8|215.38|214.29|7924
1750179600000|2025-06-17 17:00:00|215.42|214.33|215.33|214.24|217.3|216.21|214.81|213.72|7541
1750183200000|2025-06-17 18:00:00|215.32|214.23|218.24|217.15|218.28|217.19|215.19|214.1|6794
1750186800000|2025-06-17 19:00:00|218.25|217.16|218.87|217.78|220.97|219.88|217.91|216.82|6936
1750190400000|2025-06-17 20:00:00|218.88|217.79|217.4|216.31|219.68|218.59|217.33|216.24|6349
1750194000000|2025-06-17 21:00:00|217.39|216.3|216.29|215.2|217.89|216.8|215.78|214.69|3524
1750197600000|2025-06-17 22:00:00|216.31|215.22|215.14|214.05|216.57|215.48|215.08|213.99|5174
1750201200000|2025-06-17 23:00:00|215.15|214.06|216.5|215.41|217.22|216.13|215.12|214.03|3707
1750204800000|2025-06-18 00:00:00|216.51|215.42|217.23|216.14|217.23|216.14|215.82|214.73|4238
1750208400000|2025-06-18 01:00:00|217.24|216.15|216.73|215.64|218.33|217.24|216.67|215.58|4192
1750212000000|2025-06-18 02:00:00|216.72|215.63|216.47|215.38|217.35|216.26|216.16|215.07|4112
1750215600000|2025-06-18 03:00:00|216.46|215.37|217.32|216.23|217.67|216.58|216.33|215.24|4202
1750219200000|2025-06-18 04:00:00|217.33|216.24|217.8|216.71|218.05|216.96|216.79|215.7|4243
1750222800000|2025-06-18 05:00:00|217.82|216.73|217.45|216.36|218.15|217.06|217.3|216.21|4664
1750226400000|2025-06-18 06:00:00|217.44|216.35|216.12|215.03|217.48|216.39|215.82|214.73|4851
1750230000000|2025-06-18 07:00:00|216.11|215.02|216.9|215.81|217.02|215.93|215.33|214.24|5623
1750233600000|2025-06-18 08:00:00|216.91|215.82|216.19|215.1|217.49|216.4|215.78|214.69|4640
1750237200000|2025-06-18 09:00:00|216.18|215.09|215.32|214.23|216.96|215.87|215.13|214.04|4289
1750240800000|2025-06-18 10:00:00|215.31|214.22|213.55|212.46|215.67|214.58|213.08|211.99|6350
1750244400000|2025-06-18 11:00:00|213.53|212.44|214.78|213.69|214.94|213.85|213.15|212.06|5682
1750248000000|2025-06-18 12:00:00|214.77|213.68|213.74|212.65|215.12|214.03|213.65|212.56|5476
1750251600000|2025-06-18 13:00:00|213.76|212.67|214.49|213.4|214.83|213.74|212.44|211.35|6556
1750255200000|2025-06-18 14:00:00|214.5|213.41|215.11|214.02|216.8|215.71|213.92|212.83|7389
1750258800000|2025-06-18 15:00:00|215.12|214.03|215.74|214.65|216.21|215.12|214.15|213.06|6811
1750262400000|2025-06-18 16:00:00|215.73|214.64|214.71|213.62|215.77|214.68|214.07|212.98|5636
1750266000000|2025-06-18 17:00:00|214.67|213.58|215.47|214.38|215.93|214.84|213.93|212.84|5879
1750269600000|2025-06-18 18:00:00|215.48|214.39|213.67|212.58|216.81|215.72|213.53|212.44|7927
1750273200000|2025-06-18 19:00:00|213.68|212.59|214.61|213.52|215.95|214.86|213.46|212.37|7145
1750276800000|2025-06-18 20:00:00|214.62|213.53|217.91|216.82|218.41|217.32|214.24|213.15|5228
1750280400000|2025-06-18 21:00:00|217.9|216.81|218.09|217|218.66|217.57|216.88|215.79|3019
1750284000000|2025-06-18 22:00:00|218.08|216.99|217.54|216.45|218.6|217.51|217.38|216.29|5133
1750287600000|2025-06-18 23:00:00|217.51|216.42|217.66|216.57|218.29|217.2|217.08|215.99|4646
1750291200000|2025-06-19 00:00:00|217.65|216.56|218.24|217.15|219.05|217.96|216.88|215.79|5262
1750294800000|2025-06-19 01:00:00|218.26|217.17|216.74|215.65|218.33|217.24|216.58|215.49|4984
1750298400000|2025-06-19 02:00:00|216.73|215.64|216.55|215.46|217.29|216.2|216.22|215.13|3933
1750302000000|2025-06-19 03:00:00|216.53|215.44|217.24|216.15|217.39|216.3|216.52|215.43|2877
1750305600000|2025-06-19 04:00:00|217.25|216.16|217.4|216.31|217.5|216.41|216.31|215.22|3708
1750309200000|2025-06-19 05:00:00|217.41|216.32|217.14|216.05|218.18|217.09|217.04|215.95|3893
1750312800000|2025-06-19 06:00:00|217.16|216.07|216.08|214.99|217.79|216.7|215.98|214.89|4536
1750316400000|2025-06-19 07:00:00|216.1|215.01|216.22|215.13|216.94|215.85|216.1|215.01|4282
1750320000000|2025-06-19 08:00:00|216.23|215.14|216.27|215.18|216.95|215.86|216.22|215.13|3665
1750323600000|2025-06-19 09:00:00|216.29|215.2|216.93|215.84|217.28|216.19|216.04|214.95|4092
1750327200000|2025-06-19 10:00:00|216.92|215.83|216.63|215.54|217.21|216.12|216.49|215.4|4549
1750330800000|2025-06-19 11:00:00|216.62|215.53|215.84|214.75|216.64|215.55|215.48|214.39|5571
1750334400000|2025-06-19 12:00:00|215.86|214.77|216.01|214.92|216.48|215.39|215.44|214.35|4821
1750338000000|2025-06-19 13:00:00|216.02|214.93|215.49|214.4|216.31|215.22|215.43|214.34|4796
1750341600000|2025-06-19 14:00:00|215.51|214.42|215.38|214.29|216.32|215.23|215.02|213.93|5481
1750345200000|2025-06-19 15:00:00|215.39|214.3|215.18|214.09|216.18|215.09|215.01|213.92|5489
1750348800000|2025-06-19 16:00:00|215.19|214.1|216.31|215.22|216.61|215.52|215.18|214.09|4349
1750352400000|2025-06-19 17:00:00|216.3|215.21|217.46|216.37|217.98|216.89|216.3|215.21|5188
1750356000000|2025-06-19 18:00:00|217.47|216.38|217.8|216.71|218.34|217.25|217.23|216.14|4219
1750359600000|2025-06-19 19:00:00|217.81|216.72|217.78|216.69|218.05|216.96|217.37|216.28|4345
1750363200000|2025-06-19 20:00:00|217.77|216.68|217.07|215.98|218|216.91|216.82|215.73|3927
1750366800000|2025-06-19 21:00:00|217.08|215.99|216.82|215.73|217.34|216.25|216.64|215.55|1560
1750370400000|2025-06-19 22:00:00|216.83|215.74|217.14|216.05|217.66|216.57|216.82|215.73|4357
1750374000000|2025-06-19 23:00:00|217.15|216.06|217.05|215.96|217.43|216.34|216.73|215.64|3237
1750377600000|2025-06-20 00:00:00|217.06|215.97|217.66|216.57|217.91|216.82|216.77|215.68|3624
1750381200000|2025-06-20 01:00:00|217.67|216.58|217.34|216.25|217.74|216.65|216.33|215.24|3280
1750384800000|2025-06-20 02:00:00|217.35|216.26|216.92|215.83|217.48|216.39|216.68|215.59|2379
1750388400000|2025-06-20 03:00:00|216.93|215.84|216.13|215.04|216.93|215.84|216.13|215.04|2957
1750392000000|2025-06-20 04:00:00|216.19|215.1|215.26|214.17|216.29|215.2|215.23|214.14|3810
1750395600000|2025-06-20 05:00:00|215.27|214.18|215.69|214.6|215.78|214.69|214.63|213.54|4687
1750399200000|2025-06-20 06:00:00|215.68|214.59|215.09|214|216.05|214.96|214.99|213.9|4287
1750402800000|2025-06-20 07:00:00|215.03|213.94|217.28|216.19|217.41|216.32|214.65|213.56|4543
1750406400000|2025-06-20 08:00:00|217.27|216.18|217.33|216.24|218.26|217.17|216.71|215.62|6313
1750410000000|2025-06-20 09:00:00|217.29|216.2|217.56|216.47|217.77|216.68|216.95|215.86|5117
1750413600000|2025-06-20 10:00:00|217.58|216.49|217.77|216.68|218.11|217.02|217.12|216.03|4306
1750417200000|2025-06-20 11:00:00|217.78|216.69|217.82|216.73|218.11|217.02|217.29|216.2|3565
1750420800000|2025-06-20 12:00:00|217.83|216.74|217.85|216.76|218.33|217.24|217.46|216.37|3419
1750424400000|2025-06-20 13:00:00|217.83|216.74|217.02|215.93|218.52|217.43|216.57|215.48|4232
1750428000000|2025-06-20 14:00:00|217|215.91|214.13|213.04|217.23|216.14|213.99|212.9|6370
1750431600000|2025-06-20 15:00:00|214.14|213.05|213.96|212.87|215.15|214.06|213.67|212.58|6058
1750435200000|2025-06-20 16:00:00|213.97|212.88|212.73|211.64|213.98|212.89|212.35|211.26|5892
1750438800000|2025-06-20 17:00:00|212.72|211.63|212.36|211.27|213.22|212.13|209.16|208.07|7896
1750442400000|2025-06-20 18:00:00|212.35|211.26|213.17|212.08|214.29|213.2|212.22|211.13|5828
1750446000000|2025-06-20 19:00:00|213.16|212.07|213.45|212.36|213.68|212.59|212|210.91|5619
1750449600000|2025-06-20 20:00:00|213.44|212.35|214.02|212.93|215.36|214.27|212.98|211.89|3381
1750489200000|2025-06-21 07:00:00|213.5|212.41|213.94|212.85|213.99|212.9|213.22|212.13|872
1750492800000|2025-06-21 08:00:00|213.95|212.86|214.47|213.38|214.48|213.39|213.91|212.82|1082
1750496400000|2025-06-21 09:00:00|214.46|213.37|214.49|213.4|214.63|213.54|213.98|212.89|1360
1750500000000|2025-06-21 10:00:00|214.5|213.41|214.79|213.7|215.07|213.98|214.44|213.35|1206
1750503600000|2025-06-21 11:00:00|214.8|213.71|214.3|213.21|214.83|213.74|214.26|213.17|1023
1750507200000|2025-06-21 12:00:00|214.31|213.22|213.59|212.5|214.63|213.54|213.58|212.49|1303
1750510800000|2025-06-21 13:00:00|213.6|212.51|212.17|211.08|213.77|212.68|212.04|210.95|2268
1750514400000|2025-06-21 14:00:00|212.16|211.07|212.47|211.38|213.05|211.96|211.9|210.81|2971
1750518000000|2025-06-21 15:00:00|212.46|211.37|212.27|211.18|212.76|211.67|211.48|210.39|2570
1750521600000|2025-06-21 16:00:00|212.26|211.17|211.8|210.71|212.53|211.44|211.6|210.51|2653
1750525200000|2025-06-21 17:00:00|211.79|210.7|210.09|209|212.24|211.15|210.02|208.93|3157
1750528800000|2025-06-21 18:00:00|210.1|209.01|208.87|207.78|211.21|210.12|208.48|207.39|3362
1750532400000|2025-06-21 19:00:00|208.88|207.79|207.64|206.55|209.39|208.3|207.53|206.44|4463
1750536000000|2025-06-21 20:00:00|207.65|206.56|209.39|208.3|209.94|208.85|207.36|206.27|3478
1750539600000|2025-06-21 21:00:00|209.4|208.31|204.42|203.33|209.5|208.41|200.37|199.28|5320
1750543200000|2025-06-21 22:00:00|204.4|203.31|206.2|205.11|206.88|205.79|204.18|203.09|4675
1750546800000|2025-06-21 23:00:00|206.21|205.12|206.92|205.83|207.17|206.08|202.61|201.52|6171
1750550400000|2025-06-22 00:00:00|206.94|205.85|208.82|207.73|209.34|208.25|205.56|204.47|7048
1750554000000|2025-06-22 01:00:00|208.81|207.72|206.6|205.51|209.35|208.26|206.57|205.48|4448
1750557600000|2025-06-22 02:00:00|206.61|205.52|206.16|205.07|207.87|206.78|204.55|203.46|6139
1750561200000|2025-06-22 03:00:00|206.17|205.08|206.55|205.46|207.52|206.43|205.68|204.59|4624
1750564800000|2025-06-22 04:00:00|206.56|205.47|208|206.91|208.56|207.47|206.29|205.2|4004
1750568400000|2025-06-22 05:00:00|207.99|206.9|208.74|207.65|208.78|207.69|207.6|206.51|3299
1750572000000|2025-06-22 06:00:00|208.75|207.66|209.01|207.92|209.53|208.44|208.35|207.26|2708
1750575600000|2025-06-22 07:00:00|209|207.91|207.44|206.35|209.17|208.08|207.2|206.11|2611
1750579200000|2025-06-22 08:00:00|207.45|206.36|207.81|206.72|207.97|206.88|206.86|205.77|3101
1750582800000|2025-06-22 09:00:00|207.8|206.71|204.34|203.25|208.4|207.31|204.33|203.24|4605
1750586400000|2025-06-22 10:00:00|204.35|203.26|204.04|202.95|205.33|204.24|203.89|202.8|4766
1750590000000|2025-06-22 11:00:00|204.03|202.94|203.12|202.03|204.84|203.75|202.09|201|4445
1750593600000|2025-06-22 12:00:00|203.13|202.04|202.86|201.77|203.57|202.48|200.63|199.54|4922
1750597200000|2025-06-22 13:00:00|202.87|201.78|196.83|195.74|203.39|202.3|194.96|193.87|8689
1750600800000|2025-06-22 14:00:00|196.84|195.75|195.85|194.76|198.28|197.19|193.15|192.06|9188
1750604400000|2025-06-22 15:00:00|195.86|194.77|194.03|192.94|196.72|195.63|193.67|192.58|6929
1750608000000|2025-06-22 16:00:00|194.02|192.93|196.69|195.6|196.78|195.69|193.56|192.47|6993
1750611600000|2025-06-22 17:00:00|196.7|195.61|198.22|197.13|198.82|197.73|196.2|195.11|5925
1750615200000|2025-06-22 18:00:00|198.21|197.12|197.08|195.99|199|197.91|197.02|195.93|4655
1750618800000|2025-06-22 19:00:00|197.09|196|197.51|195.52|197.64|196.38|196.03|194.51|4494
1750622400000|2025-06-22 20:00:00|197.53|195.54|197.87|195.88|199.03|197.04|191.98|189.99|8735
1750626000000|2025-06-22 21:00:00|197.88|195.89|196.52|195.43|198.7|197.24|196.15|195.06|6499
1750629600000|2025-06-22 22:00:00|196.53|195.44|202.3|201.21|202.33|201.24|195.06|193.97|8199
1750633200000|2025-06-22 23:00:00|202.29|201.2|202.35|201.26|202.94|201.85|201.3|200.21|6642
1750636800000|2025-06-23 00:00:00|202.34|201.25|202.3|201.21|203.88|202.79|201.73|200.64|7055
1750640400000|2025-06-23 01:00:00|202.31|201.22|202.86|201.77|202.9|201.81|200.97|199.88|5866
1750644000000|2025-06-23 02:00:00|202.85|201.76|202.25|201.16|203.06|201.97|201.8|200.71|6256
1750647600000|2025-06-23 03:00:00|202.22|201.13|202.45|201.36|203.18|202.09|201.82|200.73|5373
1750651200000|2025-06-23 04:00:00|202.46|201.37|202.8|201.71|203.28|202.19|201.84|200.75|5500
1750654800000|2025-06-23 05:00:00|202.81|201.72|203.76|202.67|203.87|202.78|202.39|201.3|5331
1750658400000|2025-06-23 06:00:00|203.77|202.68|202.87|201.78|204.13|203.04|201.72|200.63|5486
1750662000000|2025-06-23 07:00:00|202.86|201.77|202.93|201.84|203.77|202.68|201.98|200.89|5646
1750665600000|2025-06-23 08:00:00|202.94|201.85|202.61|201.52|203.4|202.31|201.89|200.8|4503
1750669200000|2025-06-23 09:00:00|202.62|201.53|201.4|200.31|202.65|201.56|201.08|199.99|5052
1750672800000|2025-06-23 10:00:00|201.39|200.3|200.1|199.01|201.44|200.35|199.26|198.17|5170
1750676400000|2025-06-23 11:00:00|200.06|198.97|200.75|199.66|201.03|199.94|199.68|198.59|5598
1750680000000|2025-06-23 12:00:00|200.76|199.67|202.6|201.51|202.65|201.56|200.2|199.11|5743
1750683600000|2025-06-23 13:00:00|202.61|201.52|203.52|202.43|204.07|202.98|199.23|198.14|7751
1750687200000|2025-06-23 14:00:00|203.53|202.44|202.57|201.48|204.47|203.38|202.02|200.93|7851
1750690800000|2025-06-23 15:00:00|202.58|201.49|200.55|199.46|203.61|202.52|200.1|199.01|6433
1750694400000|2025-06-23 16:00:00|200.56|199.47|197.83|196.74|200.73|199.64|196.84|195.75|8189
1750698000000|2025-06-23 17:00:00|197.84|196.75|203.45|202.36|205.78|204.69|197.23|196.14|9180
1750701600000|2025-06-23 18:00:00|203.46|202.37|205.39|204.3|206.39|205.3|203.41|202.32|7615
1750705200000|2025-06-23 19:00:00|205.4|204.31|206.49|205.4|206.96|205.87|205.29|204.2|6781
1750708800000|2025-06-23 20:00:00|206.48|205.39|208.34|207.25|210.57|209.48|206.43|205.34|7140
1750712400000|2025-06-23 21:00:00|208.35|207.26|209.62|208.53|209.84|208.75|208.18|207.09|3291
1750716000000|2025-06-23 22:00:00|209.6|208.51|216.52|215.43|217.74|216.65|209.47|208.38|9006
1750719600000|2025-06-23 23:00:00|216.53|215.44|216.56|215.47|217.64|216.55|216.13|215.04|6835
1750723200000|2025-06-24 00:00:00|216.57|215.48|215.77|214.68|217.34|216.25|214.88|213.79|6978
1750726800000|2025-06-24 01:00:00|215.78|214.69|216.13|215.04|216.76|215.67|215.32|214.23|5581
1750730400000|2025-06-24 02:00:00|216.14|215.05|214.13|213.04|216.15|215.06|213.84|212.75|6067
1750734000000|2025-06-24 03:00:00|214.12|213.03|215.74|214.65|215.88|214.79|214|212.91|5516
1750737600000|2025-06-24 04:00:00|215.75|214.66|215.62|214.53|216.17|215.08|215.36|214.27|5166
1750741200000|2025-06-24 05:00:00|215.63|214.54|221.1|220.01|221.23|220.14|215.6|214.51|6110
1750744800000|2025-06-24 06:00:00|221.09|220|219.89|218.8|221.76|220.67|218.88|217.79|6654
1750748400000|2025-06-24 07:00:00|219.87|218.78|218.47|217.38|221.11|220.02|218.17|217.08|6826
1750752000000|2025-06-24 08:00:00|218.46|217.37|218.71|217.62|218.99|217.9|216.71|215.62|6931
1750755600000|2025-06-24 09:00:00|218.7|217.61|219.08|217.99|221.2|220.11|218.32|217.23|6633
1750759200000|2025-06-24 10:00:00|219.06|217.97|219.09|218|220.28|219.19|218.74|217.65|6270
1750762800000|2025-06-24 11:00:00|219.08|217.99|219.06|217.97|219.44|218.35|217.51|216.42|5380
1750766400000|2025-06-24 12:00:00|219.01|217.92|218.52|217.43|219.24|218.15|217.3|216.21|6415
1750770000000|2025-06-24 13:00:00|218.51|217.42|218.01|216.92|218.96|217.87|217.19|216.1|7603
1750773600000|2025-06-24 14:00:00|218|216.91|219.01|217.92|219.82|218.73|217.91|216.82|7788
1750777200000|2025-06-24 15:00:00|219|217.91|219.39|218.3|220.01|218.92|218.15|217.06|7123
1750780800000|2025-06-24 16:00:00|219.4|218.31|221.48|220.39|221.51|220.42|219.11|218.02|6798
1750784400000|2025-06-24 17:00:00|221.45|220.36|220.53|219.44|221.54|220.45|219.04|217.95|6959
1750788000000|2025-06-24 18:00:00|220.54|219.45|220.11|219.02|220.89|219.8|219.16|218.07|6043
1750791600000|2025-06-24 19:00:00|220.08|218.99|221.34|220.25|221.42|220.33|219.6|218.51|5685
1750795200000|2025-06-24 20:00:00|221.32|220.23|222.18|221.09|222.2|221.11|220.19|219.1|5648
1750798800000|2025-06-24 21:00:00|222.17|221.08|221.05|219.96|222.22|221.13|220.51|219.42|2812
1750802400000|2025-06-24 22:00:00|221.04|219.95|219.43|218.34|221.04|219.95|218.57|217.48|5618
1750806000000|2025-06-24 23:00:00|219.4|218.31|219.59|218.5|219.77|218.68|218.4|217.31|5081
1750809600000|2025-06-25 00:00:00|219.58|218.49|220.26|219.17|220.42|219.33|218.7|217.61|6159
1750813200000|2025-06-25 01:00:00|220.24|219.15|219.54|218.45|220.49|219.4|219.06|217.97|5983
1750816800000|2025-06-25 02:00:00|219.56|218.47|218.91|217.82|220.15|219.06|218.73|217.64|6020
1750820400000|2025-06-25 03:00:00|218.92|217.83|218.46|217.37|219.5|218.41|218.38|217.29|5484
1750824000000|2025-06-25 04:00:00|218.49|217.4|218.25|217.16|218.63|217.54|217.86|216.77|4642
1750827600000|2025-06-25 05:00:00|218.26|217.17|218.7|217.61|218.93|217.84|217.59|216.5|4677
1750831200000|2025-06-25 06:00:00|218.71|217.62|219|217.91|219.09|218|217.72|216.63|4508
1750834800000|2025-06-25 07:00:00|218.99|217.9|219.21|218.12|219.41|218.32|218.37|217.28|4643
1750838400000|2025-06-25 08:00:00|219.2|218.11|218.87|217.78|219.54|218.45|217.98|216.89|4477
1750842000000|2025-06-25 09:00:00|218.86|217.77|219.06|217.97|219.45|218.36|218.09|217|5172
1750845600000|2025-06-25 10:00:00|219.05|217.96|219.66|218.57|219.75|218.66|218.63|217.54|5335
1750849200000|2025-06-25 11:00:00|219.67|218.58|220.1|219.01|220.26|219.17|218.94|217.85|4916
1750852800000|2025-06-25 12:00:00|220.11|219.02|219.38|218.29|220.12|219.03|219.05|217.96|4517
1750856400000|2025-06-25 13:00:00|219.37|218.28|223.05|221.96|223.53|222.44|219.29|218.2|7650
1750860000000|2025-06-25 14:00:00|222.99|221.9|220.91|219.82|223.42|222.33|219.59|218.5|8547
1750863600000|2025-06-25 15:00:00|220.92|219.83|218.73|217.64|220.96|219.87|218.15|217.06|7859
1750867200000|2025-06-25 16:00:00|218.69|217.6|218.09|217|219.64|218.55|217.8|216.71|6733
1750870800000|2025-06-25 17:00:00|218.17|217.08|219.47|218.38|219.93|218.84|218.04|216.95|7597
1750874400000|2025-06-25 18:00:00|219.49|218.4|219.43|218.34|219.89|218.8|219.02|217.93|6520
1750878000000|2025-06-25 19:00:00|219.44|218.35|221.18|220.09|221.35|220.26|219.4|218.31|6744
1750881600000|2025-06-25 20:00:00|221.19|220.1|220.22|219.13|221.2|220.11|220.02|218.93|5718
1750885200000|2025-06-25 21:00:00|220.21|219.12|219.23|218.14|220.84|219.75|219.02|217.93|2574
1750888800000|2025-06-25 22:00:00|219.22|218.13|218.74|217.65|219.32|218.23|218.39|217.3|4723
1750892400000|2025-06-25 23:00:00|218.73|217.64|219.13|218.04|219.34|218.25|218.09|217|5183
1750896000000|2025-06-26 00:00:00|219.12|218.03|219.3|218.21|219.92|218.83|218.93|217.84|5661
1750899600000|2025-06-26 01:00:00|219.29|218.2|220.36|219.27|220.97|219.88|218.6|217.51|6133
1750903200000|2025-06-26 02:00:00|220.37|219.28|220.76|219.67|220.92|219.83|219.53|218.44|5806
1750906800000|2025-06-26 03:00:00|220.75|219.66|220.14|219.05|221.85|220.76|219.8|218.71|5755
1750910400000|2025-06-26 04:00:00|220.15|219.06|220.03|218.94|220.38|219.29|219.41|218.32|3349
1750914000000|2025-06-26 05:00:00|220|218.91|219.45|218.36|220.3|219.21|219.19|218.1|3503
1750917600000|2025-06-26 06:00:00|219.49|218.4|219.4|218.31|219.62|218.53|218.86|217.77|5431
1750921200000|2025-06-26 07:00:00|219.33|218.24|219.61|218.52|220.49|219.4|219.04|217.95|4769
1750924800000|2025-06-26 08:00:00|219.6|218.51|219.58|218.49|220.13|219.04|219.31|218.22|4371
1750928400000|2025-06-26 09:00:00|219.57|218.48|218.26|217.17|219.64|218.55|218.2|217.11|4689
1750932000000|2025-06-26 10:00:00|218.23|217.14|218.05|216.96|218.7|217.61|217.88|216.79|5039
1750935600000|2025-06-26 11:00:00|218.04|216.95|217.72|216.63|218.24|217.15|217.55|216.46|5444
1750939200000|2025-06-26 12:00:00|217.7|216.61|216.27|215.18|217.88|216.79|216|214.91|6065
1750942800000|2025-06-26 13:00:00|216.28|215.19|212.93|211.84|216.59|215.5|212.33|211.24|7993
1750946400000|2025-06-26 14:00:00|212.9|211.81|212.93|211.84|215.02|213.93|211.93|210.84|8414
1750950000000|2025-06-26 15:00:00|212.95|211.86|212.57|211.48|213.56|212.47|211.24|210.15|8313
1750953600000|2025-06-26 16:00:00|212.53|211.44|210.68|209.59|212.81|211.72|210.13|209.04|7258
1750957200000|2025-06-26 17:00:00|210.69|209.6|211.93|210.84|212.62|211.53|210.64|209.55|6098
1750960800000|2025-06-26 18:00:00|211.94|210.85|212.81|211.72|213.12|212.03|211.73|210.64|6624
1750964400000|2025-06-26 19:00:00|212.8|211.71|213.1|212.01|214.05|212.96|212.69|211.6|5603
1750968000000|2025-06-26 20:00:00|213.09|212|214.22|213.13|215.22|214.13|212.9|211.81|5582
1750971600000|2025-06-26 21:00:00|214.21|213.12|212.4|211.31|214.21|213.12|211.52|210.43|3610
1750975200000|2025-06-26 22:00:00|212.43|211.34|211.55|210.46|212.91|211.82|211.39|210.3|5726
1750978800000|2025-06-26 23:00:00|211.54|210.45|211.12|210.03|211.72|210.63|210.93|209.84|4732
1750982400000|2025-06-27 00:00:00|211.13|210.04|209|207.91|211.76|210.67|208.92|207.83|6017
1750986000000|2025-06-27 01:00:00|208.95|207.86|210.26|209.17|210.8|209.71|208.42|207.33|6819
1750989600000|2025-06-27 02:00:00|210.22|209.13|210.98|209.89|211.42|210.33|209.91|208.82|5791
1750993200000|2025-06-27 03:00:00|211.03|209.94|211.19|210.1|211.6|210.51|210.45|209.36|5113
1750996800000|2025-06-27 04:00:00|211.18|210.09|211.66|210.57|211.97|210.88|210.64|209.55|4086
1751000400000|2025-06-27 05:00:00|211.65|210.56|209.99|208.9|211.92|210.83|209.91|208.82|4341
1751004000000|2025-06-27 06:00:00|209.98|208.89|210.19|209.1|210.27|209.18|209.22|208.13|5495
1751007600000|2025-06-27 07:00:00|210.2|209.11|209.16|208.07|211.08|209.99|208.79|207.7|5071
1751011200000|2025-06-27 08:00:00|209.15|208.06|210.6|209.51|211.19|210.1|209.12|208.03|6214
1751014800000|2025-06-27 09:00:00|210.61|209.52|210.43|209.34|210.65|209.56|209.66|208.57|5544
1751018400000|2025-06-27 10:00:00|210.4|209.31|209.75|208.66|210.49|209.4|209.61|208.52|4562
1751022000000|2025-06-27 11:00:00|209.76|208.67|209.67|208.58|210.1|209.01|209.09|208|4584
1751025600000|2025-06-27 12:00:00|209.7|208.61|208.8|207.71|210.74|209.65|208.47|207.38|6087
1751029200000|2025-06-27 13:00:00|208.83|207.74|210.02|208.93|210.09|209|208.12|207.03|6279
1751032800000|2025-06-27 14:00:00|210.01|208.92|207.78|206.69|210.69|209.6|207.38|206.29|7085
1751036400000|2025-06-27 15:00:00|207.81|206.72|210.32|209.23|210.54|209.45|207.42|206.33|7285
1751040000000|2025-06-27 16:00:00|210.35|209.26|211.88|210.79|212.78|211.69|210.11|209.02|6165
1751043600000|2025-06-27 17:00:00|211.86|210.77|209.85|208.76|212.03|210.94|208.64|207.55|6779
1751047200000|2025-06-27 18:00:00|209.83|208.74|208.54|207.45|210.02|208.93|207.7|206.61|7180
1751050800000|2025-06-27 19:00:00|208.53|207.44|210.04|208.95|210.53|209.44|208.32|207.23|5426
1751054400000|2025-06-27 20:00:00|210.05|208.96|211.41|210.32|212.1|211.01|209.91|208.82|2478
1751094000000|2025-06-28 07:00:00|219.87|218.78|219.7|218.61|219.96|218.87|219.27|218.18|2036
1751097600000|2025-06-28 08:00:00|219.71|218.62|218.83|217.74|219.86|218.77|218.67|217.58|2148
1751101200000|2025-06-28 09:00:00|218.84|217.75|219.25|218.16|219.51|218.42|218.7|217.61|2102
1751104800000|2025-06-28 10:00:00|219.26|218.17|219.66|218.57|219.84|218.75|219.1|218.01|2037
1751108400000|2025-06-28 11:00:00|219.67|218.58|219.85|218.76|219.97|218.88|219.47|218.38|1933
1751112000000|2025-06-28 12:00:00|219.86|218.77|219.21|218.12|220.58|219.49|219.13|218.04|2066
1751115600000|2025-06-28 13:00:00|219.2|218.11|219.85|218.76|219.85|218.76|218.86|217.77|2016
1751119200000|2025-06-28 14:00:00|219.87|218.78|220.29|219.2|220.32|219.23|219.76|218.67|2149
1751122800000|2025-06-28 15:00:00|220.28|219.19|220.98|219.89|221.19|220.1|219.95|218.86|2134
1751126400000|2025-06-28 16:00:00|220.99|219.9|219.88|218.79|221.33|220.24|219.83|218.74|2579
1751130000000|2025-06-28 17:00:00|219.87|218.78|220.58|219.49|220.79|219.7|219.71|218.62|2099
1751133600000|2025-06-28 18:00:00|220.57|219.48|219.72|218.63|220.62|219.53|219.17|218.08|1914
1751137200000|2025-06-28 19:00:00|219.73|218.64|219.17|218.08|219.76|218.67|219.1|218.01|1462
1751140800000|2025-06-28 20:00:00|219.18|218.09|218.63|217.54|219.2|218.11|218.49|217.4|1358
1751144400000|2025-06-28 21:00:00|218.64|217.55|219.3|218.21|219.39|218.3|218.34|217.25|1229
1751148000000|2025-06-28 22:00:00|219.29|218.2|219.11|218.02|219.46|218.37|218.94|217.85|2269
1751151600000|2025-06-28 23:00:00|219.12|218.03|219.12|218.03|219.21|218.12|218.74|217.65|1251
1751155200000|2025-06-29 00:00:00|219.11|218.02|218.66|217.57|219.11|218.02|218.54|217.45|1604
1751158800000|2025-06-29 01:00:00|218.65|217.56|219|217.91|219.06|217.97|218.63|217.54|1094
1751162400000|2025-06-29 02:00:00|218.99|217.9|219.4|218.31|219.52|218.43|218.18|217.09|1673
1751166000000|2025-06-29 03:00:00|219.39|218.3|218.99|217.9|219.42|218.33|218.95|217.86|1081
1751169600000|2025-06-29 04:00:00|219|217.91|218.82|217.73|219.04|217.95|218.77|217.68|836
1751173200000|2025-06-29 05:00:00|218.83|217.74|219.24|218.15|219.3|218.21|218.75|217.66|877
1751176800000|2025-06-29 06:00:00|219.23|218.14|219.23|218.14|219.49|218.4|219.06|217.97|917
1751180400000|2025-06-29 07:00:00|219.24|218.15|219.03|217.94|219.26|218.17|218.79|217.7|1286
1751184000000|2025-06-29 08:00:00|219.02|217.93|219.54|218.45|219.73|218.64|218.98|217.89|1358
1751187600000|2025-06-29 09:00:00|219.55|218.46|219.57|218.48|219.98|218.89|219.3|218.21|1818
1751191200000|2025-06-29 10:00:00|219.56|218.47|219.67|218.58|220.11|219.02|219.18|218.09|2344
1751194800000|2025-06-29 11:00:00|219.66|218.57|220.15|219.06|220.35|219.26|219.43|218.34|2183
1751198400000|2025-06-29 12:00:00|220.16|219.07|219.9|218.81|220.2|219.11|219.58|218.49|2007
1751202000000|2025-06-29 13:00:00|219.91|218.82|219.16|218.07|220.3|219.21|219.07|217.98|1601
1751205600000|2025-06-29 14:00:00|219.17|218.08|219.03|217.94|219.62|218.53|218.67|217.58|1612
1751209200000|2025-06-29 15:00:00|219.04|217.95|218.95|217.86|219.32|218.23|218.8|217.71|1854
1751212800000|2025-06-29 16:00:00|218.96|217.87|219.38|218.29|219.41|218.32|218.65|217.56|1958
1751216400000|2025-06-29 17:00:00|219.37|218.28|219.56|218.47|219.62|218.53|219.01|217.92|1455
1751220000000|2025-06-29 18:00:00|219.57|218.48|219.85|218.76|220|218.91|219.45|218.36|1133
1751223600000|2025-06-29 19:00:00|219.86|218.77|219.89|217.9|220.07|218.78|219.14|217.76|1564
1751227200000|2025-06-29 20:00:00|219.88|217.89|219.26|217.27|219.89|217.9|219.18|217.19|872
1751230800000|2025-06-29 21:00:00|219.27|217.28|219.51|218.42|219.81|218.72|218.51|217.27|2447
1751234400000|2025-06-29 22:00:00|219.5|218.41|221.98|220.89|222.48|221.39|219.46|218.37|5980
1751238000000|2025-06-29 23:00:00|221.96|220.87|221.2|220.11|222.53|221.44|221.12|220.03|5337
1751241600000|2025-06-30 00:00:00|221.21|220.12|220.76|219.67|221.74|220.65|220.66|219.57|5056
1751245200000|2025-06-30 01:00:00|220.77|219.68|220.7|219.61|220.93|219.84|220.11|219.02|3627
1751248800000|2025-06-30 02:00:00|220.69|219.6|220.27|219.18|220.88|219.79|220.23|219.14|3029
1751252400000|2025-06-30 03:00:00|220.28|219.19|220.24|219.15|220.51|219.42|220.1|219.01|2533
1751256000000|2025-06-30 04:00:00|220.27|219.18|219.53|218.44|220.27|219.18|219.3|218.21|2839
1751259600000|2025-06-30 05:00:00|219.52|218.43|219.77|218.68|219.94|218.85|219.36|218.27|2277
1751263200000|2025-06-30 06:00:00|219.75|218.66|218.5|217.41|219.93|218.84|218.05|216.96|3514
1751266800000|2025-06-30 07:00:00|218.47|217.38|219.27|218.17|219.39|218.3|217.82|216.73|3452
1751270400000|2025-06-30 08:00:00|219.28|218.18|218.34|217.24|219.47|218.37|218.21|217.11|3241
1751274000000|2025-06-30 09:00:00|218.36|217.26|217.95|216.85|219.11|218.01|217.92|216.82|2793
1751277600000|2025-06-30 10:00:00|217.96|216.86|218.31|217.21|218.4|217.3|217.55|216.45|2539
1751281200000|2025-06-30 11:00:00|218.3|217.2|218.41|217.31|218.92|217.82|218.19|217.09|2360
1751284800000|2025-06-30 12:00:00|218.4|217.3|217.97|216.87|218.92|217.82|217.9|216.8|2823
1751288400000|2025-06-30 13:00:00|217.95|216.85|218.65|217.55|219.49|218.39|217.84|216.74|4642
1751292000000|2025-06-30 14:00:00|218.66|217.56|218.31|217.21|219.41|218.31|217.91|216.81|6966
1751295600000|2025-06-30 15:00:00|218.29|217.19|219.88|218.78|220.59|219.49|217.22|216.12|6315
1751299200000|2025-06-30 16:00:00|219.9|218.8|220.64|219.54|222|220.9|219.74|218.64|5690
1751302800000|2025-06-30 17:00:00|220.65|219.55|221.97|220.87|222.49|221.39|220.5|219.4|4932
1751306400000|2025-06-30 18:00:00|221.98|220.88|224.26|223.16|224.34|223.24|221.81|220.71|5152
1751310000000|2025-06-30 19:00:00|224.25|223.15|232.66|231.56|233.31|232.21|224.23|223.13|7780
1751313600000|2025-06-30 20:00:00|232.64|231.54|230.1|229|233.12|232.02|228.85|227.75|5700
1751317200000|2025-06-30 21:00:00|230.09|228.99|228.17|227.07|230.33|229.23|227.05|225.95|3291
1751320800000|2025-06-30 22:00:00|228.16|227.06|226.6|225.5|228.78|227.68|226.6|225.5|3944
1751324400000|2025-06-30 23:00:00|226.59|225.49|224.25|223.15|226.6|225.5|224.05|222.95|4350
1751328000000|2025-07-01 00:00:00|224.22|223.12|224.45|223.35|225.85|224.75|223.88|222.78|4987
1751331600000|2025-07-01 01:00:00|224.46|223.36|223.67|222.57|225.96|224.86|223.42|222.32|4639
1751335200000|2025-07-01 02:00:00|223.69|222.59|223.36|222.26|224.22|223.12|223.01|221.91|4811
1751338800000|2025-07-01 03:00:00|223.35|222.25|224.35|223.25|224.36|223.26|223|221.9|3782
1751342400000|2025-07-01 04:00:00|224.34|223.24|222.9|221.8|224.35|223.25|222.67|221.57|3875
1751346000000|2025-07-01 05:00:00|222.92|221.82|222.13|221.03|223.23|222.13|222.03|220.93|4832
1751349600000|2025-07-01 06:00:00|222.12|221.02|222.76|221.66|222.76|221.66|221.52|220.42|3415
1751353200000|2025-07-01 07:00:00|222.75|221.65|223.03|221.93|223.11|222.01|221.27|220.17|3554
1751356800000|2025-07-01 08:00:00|223.01|221.91|221.5|220.4|223.26|222.16|221.33|220.23|2804
1751360400000|2025-07-01 09:00:00|221.49|220.39|221.12|220.02|221.84|220.74|220.52|219.42|2752
1751364000000|2025-07-01 10:00:00|221.13|220.03|221.01|219.91|221.35|220.25|220.27|219.17|2373
1751367600000|2025-07-01 11:00:00|220.98|219.88|220.84|219.74|221.07|219.97|220|218.9|2244
1751371200000|2025-07-01 12:00:00|220.85|219.75|220.36|219.26|221|219.9|219.82|218.72|3078
1751374800000|2025-07-01 13:00:00|220.35|219.25|220.23|219.13|221.59|220.49|218.84|217.74|5155
1751378400000|2025-07-01 14:00:00|220.2|219.1|219.15|218.05|221.42|220.32|218.23|217.13|5725
1751382000000|2025-07-01 15:00:00|219.14|218.04|219.53|218.43|220.61|219.51|218.37|217.27|4244
1751385600000|2025-07-01 16:00:00|219.54|218.44|220.48|219.38|221.09|219.99|219.08|217.98|4359
1751389200000|2025-07-01 17:00:00|220.47|219.37|219.55|218.45|220.77|219.67|219.18|218.08|3283
1751392800000|2025-07-01 18:00:00|219.56|218.46|217.31|216.21|219.57|218.47|217.09|215.99|2946
1751396400000|2025-07-01 19:00:00|217.3|216.2|216.32|215.22|218.06|216.96|216.24|215.14|3206
1751400000000|2025-07-01 20:00:00|216.33|215.23|217.74|216.64|218.29|217.19|215.41|214.31|2769
1751403600000|2025-07-01 21:00:00|217.73|216.63|218.22|217.12|218.75|217.65|217.25|216.15|1405
1751407200000|2025-07-01 22:00:00|218.2|217.1|217.97|216.87|218.41|217.31|217.33|216.23|2205
1751410800000|2025-07-01 23:00:00|217.96|216.86|217.78|216.68|217.96|216.86|217.48|216.38|1992
1751414400000|2025-07-02 00:00:00|217.75|216.65|217.13|216.03|218.32|217.22|217.11|216.01|2282
1751418000000|2025-07-02 01:00:00|217.15|216.05|218.62|217.52|218.64|217.54|216.4|215.3|3227
1751421600000|2025-07-02 02:00:00|218.63|217.53|218.24|217.14|218.91|217.81|217.78|216.68|2697
1751425200000|2025-07-02 03:00:00|218.25|217.15|219.27|218.17|219.35|218.25|218.03|216.93|2229
1751428800000|2025-07-02 04:00:00|219.32|218.22|219.2|218.1|219.35|218.25|218.79|217.69|2527
1751432400000|2025-07-02 05:00:00|219.21|218.11|219.37|218.27|219.67|218.57|218.97|217.87|2583
1751436000000|2025-07-02 06:00:00|219.31|218.21|219.92|218.82|220.08|218.98|218.97|217.87|3119
1751439600000|2025-07-02 07:00:00|219.93|218.83|219.88|218.78|220.4|219.3|219.08|217.98|3063
1751443200000|2025-07-02 08:00:00|219.87|218.77|220.29|219.19|220.99|219.89|219.87|218.77|3329
1751446800000|2025-07-02 09:00:00|220.3|219.2|219.15|218.05|220.33|219.23|219.08|217.98|3747
1751450400000|2025-07-02 10:00:00|219.13|218.03|219.35|218.25|219.59|218.49|218.95|217.85|2535
1751454000000|2025-07-02 11:00:00|219.33|218.23|218.26|217.16|219.78|218.68|217.97|216.87|2352
1751457600000|2025-07-02 12:00:00|218.27|217.17|218.14|217.04|218.28|217.18|217.47|216.37|2928
1751461200000|2025-07-02 13:00:00|218.16|217.06|218.75|217.65|219.31|218.21|218.04|216.94|4263
1751464800000|2025-07-02 14:00:00|218.76|217.66|220.36|219.26|220.48|219.38|218.72|217.62|4398
1751468400000|2025-07-02 15:00:00|220.37|219.27|221.93|220.83|222.19|221.09|220.16|219.06|4991
1751472000000|2025-07-02 16:00:00|221.92|220.82|226.3|225.2|229.76|228.66|221.57|220.47|7924
1751475600000|2025-07-02 17:00:00|226.31|225.21|224.89|223.79|227.73|226.63|223.48|222.38|7239
1751479200000|2025-07-02 18:00:00|224.9|223.8|225.93|224.83|225.96|224.86|224.82|223.72|5388
1751482800000|2025-07-02 19:00:00|225.94|224.84|227.27|226.17|227.35|226.25|225.48|224.38|5535
1751486400000|2025-07-02 20:00:00|227.3|226.2|226.03|224.93|227.35|226.25|226.01|224.91|4834
1751490000000|2025-07-02 21:00:00|226.02|224.92|226.22|225.12|226.86|225.76|225.17|224.07|2129
1751493600000|2025-07-02 22:00:00|226.25|225.15|225.44|224.34|226.58|225.48|225.27|224.17|3063
1751497200000|2025-07-02 23:00:00|225.42|224.32|223.98|222.88|225.53|224.43|223.67|222.57|3631
1751500800000|2025-07-03 00:00:00|223.97|222.87|224.94|223.84|225.28|224.18|223.1|222|4193
1751504400000|2025-07-03 01:00:00|224.95|223.85|225.29|224.19|225.39|224.29|224.3|223.2|4282
1751508000000|2025-07-03 02:00:00|225.3|224.2|224.8|223.7|225.34|224.24|224.02|222.92|3938
1751511600000|2025-07-03 03:00:00|224.81|223.71|224.84|223.74|225.31|224.21|224.49|223.39|2970
1751515200000|2025-07-03 04:00:00|224.83|223.73|226.11|225.01|226.38|225.28|224.68|223.58|3117
1751518800000|2025-07-03 05:00:00|226.09|224.99|227.61|226.51|228.01|226.91|225.88|224.78|4243
1751522400000|2025-07-03 06:00:00|227.6|226.5|227.96|226.86|228.28|227.18|227.01|225.91|3544
1751526000000|2025-07-03 07:00:00|227.95|226.85|228.51|227.41|228.93|227.83|227.26|226.16|3551
1751529600000|2025-07-03 08:00:00|228.52|227.42|228.28|227.18|229.57|228.47|228.25|227.15|3669
1751533200000|2025-07-03 09:00:00|228.27|227.17|229.84|228.74|229.89|228.79|228.25|227.15|4323
1751536800000|2025-07-03 10:00:00|229.83|228.73|230.58|229.48|230.69|229.59|228.52|227.42|5846
1751540400000|2025-07-03 11:00:00|230.57|229.47|230.22|229.12|231.76|230.66|229.19|228.09|4338
1751544000000|2025-07-03 12:00:00|230.21|229.11|228.87|227.77|231.88|230.78|227.1|226|6016
1751547600000|2025-07-03 13:00:00|228.81|227.71|230.81|229.71|231.28|230.18|228.26|227.16|5980
1751551200000|2025-07-03 14:00:00|230.8|229.7|228.82|227.72|231.59|230.49|228.28|227.18|6246
1751554800000|2025-07-03 15:00:00|228.84|227.74|224.93|223.83|229.41|228.31|224.54|223.44|6445
1751558400000|2025-07-03 16:00:00|224.94|223.84|226.55|225.45|226.77|225.67|224.88|223.78|4986
1751562000000|2025-07-03 17:00:00|226.57|225.47|227.1|226|227.34|226.24|226.24|225.14|4218
1751565600000|2025-07-03 18:00:00|227.07|225.97|228.52|227.42|228.76|227.66|226.84|225.74|3750
1751569200000|2025-07-03 19:00:00|228.55|227.45|227.82|226.72|228.95|227.85|227.6|226.5|4128
1751572800000|2025-07-03 20:00:00|227.84|226.74|228.35|227.25|228.65|227.55|227.78|226.68|4222
1751576400000|2025-07-03 21:00:00|228.34|227.24|227.55|226.45|228.57|227.47|227.43|226.33|1354
1751580000000|2025-07-03 22:00:00|227.54|226.44|227.03|225.93|227.8|226.7|226.74|225.64|3589
1751583600000|2025-07-03 23:00:00|227.09|225.99|226.31|225.21|227.35|226.25|225.96|224.86|2937
1751587200000|2025-07-04 00:00:00|226.3|225.2|226.86|225.76|227.39|226.29|226.22|225.12|3685
1751590800000|2025-07-04 01:00:00|226.87|225.77|226.64|225.54|227.4|226.3|226.61|225.51|3336
1751594400000|2025-07-04 02:00:00|226.61|225.51|225.01|223.91|226.65|225.55|224.77|223.67|4341
1751598000000|2025-07-04 03:00:00|224.95|223.85|225.54|224.44|225.74|224.64|224.67|223.57|2745
1751601600000|2025-07-04 04:00:00|225.55|224.45|224.62|223.52|225.81|224.71|224.52|223.42|2630
1751605200000|2025-07-04 05:00:00|224.63|223.53|225.04|223.94|225.54|224.44|224.5|223.4|3487
1751608800000|2025-07-04 06:00:00|225.08|223.98|224.15|223.05|225.08|223.98|223.87|222.77|3963
1751612400000|2025-07-04 07:00:00|224.09|222.99|222.71|221.61|224.51|223.41|222.21|221.11|4276
1751616000000|2025-07-04 08:00:00|222.7|221.6|222.94|221.84|223.08|221.98|221.4|220.3|4117
1751619600000|2025-07-04 09:00:00|222.95|221.85|223.92|222.82|223.94|222.84|222.82|221.72|3157
1751623200000|2025-07-04 10:00:00|223.86|222.76|223.84|222.74|224.08|222.98|223.5|222.4|3474
1751626800000|2025-07-04 11:00:00|223.83|222.73|224.46|223.36|224.69|223.59|223.78|222.68|2942
1751630400000|2025-07-04 12:00:00|224.45|223.35|224.31|223.21|224.99|223.89|224.07|222.97|3841
1751634000000|2025-07-04 13:00:00|224.3|223.2|222.75|221.65|224.82|223.72|222.66|221.56|5501
1751637600000|2025-07-04 14:00:00|222.74|221.64|222.88|221.78|223.22|222.12|221.05|219.95|6111
1751641200000|2025-07-04 15:00:00|222.87|221.77|222.1|221|223.17|222.07|221.36|220.26|5567
1751644800000|2025-07-04 16:00:00|222.09|220.99|221.62|220.52|222.42|221.32|220.33|219.23|6174
1751648400000|2025-07-04 17:00:00|221.61|220.51|223.17|222.07|223.2|222.1|221.58|220.48|4371
1751652000000|2025-07-04 18:00:00|223.18|222.08|221.35|220.25|223.18|222.08|221.34|220.24|3906
1751655600000|2025-07-04 19:00:00|221.34|220.24|221.65|220.55|222.21|221.11|221.32|220.22|2704
1751659200000|2025-07-04 20:00:00|221.63|220.53|222.72|221.62|222.9|221.8|221.43|220.33|1807
1751698800000|2025-07-05 07:00:00|223.6|222.5|223.11|222.01|223.61|222.51|222.93|221.83|840
1751702400000|2025-07-05 08:00:00|223.1|222|222.62|221.52|223.24|222.14|222.35|221.25|1004
1751706000000|2025-07-05 09:00:00|222.57|221.47|222.66|221.56|222.74|221.64|221.83|220.73|1227
1751709600000|2025-07-05 10:00:00|222.67|221.57|222.72|221.62|222.98|221.88|222.45|221.35|1130
1751713200000|2025-07-05 11:00:00|222.73|221.63|222.81|221.71|223.2|222.1|222.65|221.55|699
1751716800000|2025-07-05 12:00:00|222.82|221.72|222.73|221.63|222.88|221.78|222.19|221.09|1076
1751720400000|2025-07-05 13:00:00|222.74|221.64|222.82|221.72|223.01|221.91|222.59|221.49|937
1751724000000|2025-07-05 14:00:00|222.81|221.71|223.38|222.28|223.59|222.49|222.6|221.5|1170
1751727600000|2025-07-05 15:00:00|223.37|222.27|222.91|221.81|223.63|222.53|222.83|221.73|1006
1751731200000|2025-07-05 16:00:00|222.92|221.82|222.44|221.34|223.11|222.01|222.03|220.93|1208
1751734800000|2025-07-05 17:00:00|222.45|221.35|221.95|220.85|222.67|221.57|221.24|220.14|1324
1751738400000|2025-07-05 18:00:00|221.96|220.86|221.09|219.99|221.96|220.86|220.92|219.82|1214
1751742000000|2025-07-05 19:00:00|221.08|219.98|222.09|220.99|222.09|220.99|220.83|219.73|1076
1751745600000|2025-07-05 20:00:00|222.1|221|221.66|220.56|222.37|221.27|221.4|220.3|633
1751749200000|2025-07-05 21:00:00|221.65|220.55|222.42|221.32|222.49|221.39|221.42|220.32|745
1751752800000|2025-07-05 22:00:00|222.41|221.31|222.22|221.12|222.42|221.32|221.91|220.81|1099
1751756400000|2025-07-05 23:00:00|222.21|221.11|222.38|221.28|222.59|221.49|222.17|221.07|707
1751760000000|2025-07-06 00:00:00|222.39|221.29|222.65|221.55|222.68|221.58|222.01|220.91|864
1751763600000|2025-07-06 01:00:00|222.64|221.54|222.46|221.36|222.85|221.75|222.25|221.15|610
1751767200000|2025-07-06 02:00:00|222.47|221.37|221.89|220.79|222.63|221.53|221.88|220.78|677
1751770800000|2025-07-06 03:00:00|221.88|220.78|222.27|221.17|222.28|221.18|221.58|220.48|605
1751774400000|2025-07-06 04:00:00|222.28|221.18|222.66|221.56|222.85|221.75|222.25|221.15|717
1751778000000|2025-07-06 05:00:00|222.64|221.54|222.94|221.84|223.24|222.14|222.54|221.44|865
1751781600000|2025-07-06 06:00:00|222.95|221.85|223.9|222.8|224.08|222.98|222.85|221.75|1166
1751785200000|2025-07-06 07:00:00|223.91|222.81|223.38|222.28|223.94|222.84|223.21|222.11|871
1751788800000|2025-07-06 08:00:00|223.4|222.3|224.85|223.75|225.99|224.89|223.27|222.17|1930
1751792400000|2025-07-06 09:00:00|224.89|223.79|226|224.9|226.83|225.73|224.52|223.42|2711
1751796000000|2025-07-06 10:00:00|226.03|224.93|228.1|227|229.05|227.95|225.83|224.73|3214
1751799600000|2025-07-06 11:00:00|228.11|227.01|226.79|225.69|228.27|227.17|226.38|225.28|2578
1751803200000|2025-07-06 12:00:00|226.8|225.7|228.06|226.96|228.08|226.98|226.7|225.6|2086
1751806800000|2025-07-06 13:00:00|228.07|226.97|228.78|227.68|229.55|228.45|227.91|226.81|3524
1751810400000|2025-07-06 14:00:00|228.79|227.69|227.77|226.67|229.08|227.98|227.19|226.09|3119
1751814000000|2025-07-06 15:00:00|227.78|226.68|228.27|227.17|228.44|227.34|227.42|226.32|2196
1751817600000|2025-07-06 16:00:00|228.28|227.18|228.08|226.98|228.84|227.74|227.55|226.45|2229
1751821200000|2025-07-06 17:00:00|228.07|226.97|227.4|226.3|228.11|227.01|227.13|226.03|1442
1751824800000|2025-07-06 18:00:00|227.39|226.29|225.79|224.69|227.41|226.31|225.25|224.15|1936
1751828400000|2025-07-06 19:00:00|225.78|224.68|227.51|225.51|227.57|225.57|225.77|224.4|1762
1751832000000|2025-07-06 20:00:00|227.5|225.5|228.03|226.03|228.41|226.41|227.38|225.38|1598
1751835600000|2025-07-06 21:00:00|228.04|226.04|228.25|227.15|229.48|228.38|227.69|226.03|2343
1751839200000|2025-07-06 22:00:00|228.24|227.14|228.09|226.99|229.49|228.39|228.01|226.91|3142
1751842800000|2025-07-06 23:00:00|228.1|227|227.81|226.71|228.14|227.04|227.15|226.05|2607
1751846400000|2025-07-07 00:00:00|227.8|226.7|227.05|225.95|227.85|226.75|226.79|225.69|2021
1751850000000|2025-07-07 01:00:00|227.04|225.94|227.19|226.09|227.4|226.3|226.34|225.24|2286
1751853600000|2025-07-07 02:00:00|227.18|226.08|227.95|226.85|228.53|227.43|227.17|226.07|3108
1751857200000|2025-07-07 03:00:00|227.92|226.82|227.65|226.55|228.45|227.35|227.62|226.52|2376
1751860800000|2025-07-07 04:00:00|227.64|226.54|227.04|225.94|227.83|226.73|227|225.9|1390
1751864400000|2025-07-07 05:00:00|227.03|225.93|227.65|226.55|228.1|227|226.93|225.83|1708
1751868000000|2025-07-07 06:00:00|227.66|226.56|226.55|225.45|227.66|226.56|226.5|225.4|1658
1751871600000|2025-07-07 07:00:00|226.56|225.46|227.86|226.76|227.89|226.79|226.23|225.13|2234
1751875200000|2025-07-07 08:00:00|227.85|226.75|228.1|227|228.25|227.15|227.41|226.31|2329
1751878800000|2025-07-07 09:00:00|228.08|226.98|228.67|227.57|228.78|227.68|227.63|226.53|1987
1751882400000|2025-07-07 10:00:00|228.66|227.56|229.12|228.02|230.34|229.24|228.13|227.03|4291
1751886000000|2025-07-07 11:00:00|229.14|228.04|228.89|227.79|230.13|229.03|228.35|227.25|3750
1751889600000|2025-07-07 12:00:00|228.9|227.8|228.13|227.03|228.94|227.84|227.74|226.64|3207
1751893200000|2025-07-07 13:00:00|228.14|227.04|234.89|233.79|235.4|234.3|227.98|226.88|5559
1751896800000|2025-07-07 14:00:00|234.91|233.81|231.8|230.7|234.96|233.86|230.98|229.88|7178
1751900400000|2025-07-07 15:00:00|231.81|230.71|234.46|233.36|235.46|234.36|231.8|230.7|5364
1751904000000|2025-07-07 16:00:00|234.47|233.37|232.61|231.51|235.95|234.85|232.37|231.27|6857
1751907600000|2025-07-07 17:00:00|232.62|231.52|231.3|230.2|233.73|232.63|231.09|229.99|3727
1751911200000|2025-07-07 18:00:00|231.24|230.14|230.05|228.95|231.76|230.66|228.82|227.72|2759
1751914800000|2025-07-07 19:00:00|230.04|228.94|230.59|229.49|231.35|230.25|229.69|228.59|2209
1751918400000|2025-07-07 20:00:00|230.55|229.45|227.24|226.14|230.55|229.45|227.06|225.96|3549
1751922000000|2025-07-07 21:00:00|227.23|226.13|228.47|227.37|228.8|227.7|226.64|225.54|2680
1751925600000|2025-07-07 22:00:00|228.48|227.38|227.89|226.79|228.87|227.77|227.43|226.33|3052
1751929200000|2025-07-07 23:00:00|227.9|226.8|227.69|226.59|228.56|227.46|227.64|226.54|2237
1751932800000|2025-07-08 00:00:00|227.68|226.58|227.07|225.97|227.9|226.8|226.37|225.27|2178
1751936400000|2025-07-08 01:00:00|227.06|225.96|226.42|225.32|227.06|225.96|226.15|225.05|2223
1751940000000|2025-07-08 02:00:00|226.41|225.31|225.79|224.69|226.74|225.64|225.52|224.42|2341
1751943600000|2025-07-08 03:00:00|225.77|224.67|226.9|225.8|227|225.9|225.72|224.62|1401
1751947200000|2025-07-08 04:00:00|226.86|225.76|227.22|226.12|227.33|226.23|226.43|225.33|1564
1751950800000|2025-07-08 05:00:00|227.23|226.13|227.44|226.34|227.91|226.81|226.98|225.88|1367
1751954400000|2025-07-08 06:00:00|227.43|226.33|227.05|225.95|227.79|226.69|226.74|225.64|1957
1751958000000|2025-07-08 07:00:00|227|225.9|228.11|227.01|228.21|227.11|226.38|225.28|1948
1751961600000|2025-07-08 08:00:00|228.1|227|228.63|227.53|229.14|228.04|227.94|226.84|2419
1751965200000|2025-07-08 09:00:00|228.47|227.37|228.81|227.71|229.15|228.05|228.27|227.17|1696
1751968800000|2025-07-08 10:00:00|228.82|227.72|229.89|228.79|230.13|229.03|228.82|227.72|2041
1751972400000|2025-07-08 11:00:00|229.96|228.86|229.95|228.85|230.66|229.56|229.45|228.35|2268
1751976000000|2025-07-08 12:00:00|229.96|228.86|230.46|229.36|231.02|229.92|229.58|228.48|2292
1751979600000|2025-07-08 13:00:00|230.47|229.37|230.16|229.06|230.53|229.43|229.31|228.21|2542
1751983200000|2025-07-08 14:00:00|230.15|229.05|228.88|227.78|230.16|229.06|228.45|227.35|4083
1751986800000|2025-07-08 15:00:00|228.87|227.77|229.15|228.05|230.36|229.26|228.46|227.36|3655
1751990400000|2025-07-08 16:00:00|229.19|228.09|229.71|228.61|229.87|228.77|228.99|227.89|3321
1751994000000|2025-07-08 17:00:00|229.7|228.6|231.56|230.46|231.62|230.52|229.66|228.56|4601
1751997600000|2025-07-08 18:00:00|231.54|230.44|232.32|231.22|232.72|231.62|231.44|230.34|3425
1752001200000|2025-07-08 19:00:00|232.3|231.2|232.76|231.66|232.82|231.72|231.86|230.76|3331
1752004800000|2025-07-08 20:00:00|232.74|231.64|230.27|229.17|232.77|231.67|230.27|229.17|3307
1752008400000|2025-07-08 21:00:00|230.26|229.16|231.24|230.14|231.41|230.31|230.26|229.16|1453
1752012000000|2025-07-08 22:00:00|231.25|230.15|231.21|230.11|231.56|230.46|230.9|229.8|2510
1752015600000|2025-07-08 23:00:00|231.22|230.12|231.69|230.59|231.86|230.76|231|229.9|2909
1752019200000|2025-07-09 00:00:00|231.68|230.58|231.01|229.91|231.71|230.61|230.37|229.27|3053
1752022800000|2025-07-09 01:00:00|231.02|229.92|231.54|230.44|231.97|230.87|230.85|229.75|3146
1752026400000|2025-07-09 02:00:00|231.53|230.43|231.64|230.54|232.48|231.38|231.21|230.11|3806
1752030000000|2025-07-09 03:00:00|231.65|230.55|230.95|229.85|231.95|230.85|230.7|229.6|2930
1752033600000|2025-07-09 04:00:00|230.94|229.84|232.75|231.65|232.97|231.87|230.8|229.7|2578
1752037200000|2025-07-09 05:00:00|232.76|231.66|233.39|232.29|234|232.9|232.28|231.18|3985
1752040800000|2025-07-09 06:00:00|233.4|232.3|233.27|232.17|234.32|233.22|232.97|231.87|2464
1752044400000|2025-07-09 07:00:00|233.26|232.16|233.75|232.65|234.06|232.96|232.93|231.83|1972
1752048000000|2025-07-09 08:00:00|233.74|232.64|234.17|233.07|234.54|233.44|233.69|232.59|2403
1752051600000|2025-07-09 09:00:00|234.16|233.06|234.29|233.19|234.52|233.42|233.62|232.52|1869
1752055200000|2025-07-09 10:00:00|234.3|233.2|236.31|235.21|236.54|235.44|234.25|233.15|2631
1752058800000|2025-07-09 11:00:00|236.3|235.2|238.73|237.63|239.38|238.28|235.92|234.82|4426
1752062400000|2025-07-09 12:00:00|238.72|237.62|239|237.9|240.84|239.74|238.51|237.41|5326
1752066000000|2025-07-09 13:00:00|239.01|237.91|237.35|236.25|240.54|239.44|237.04|235.94|4545
1752069600000|2025-07-09 14:00:00|237.37|236.27|237.8|236.7|238.35|237.25|235.75|234.65|4643
1752073200000|2025-07-09 15:00:00|237.79|236.69|238.77|237.67|238.89|237.79|237.46|236.36|3988
1752076800000|2025-07-09 16:00:00|238.76|237.66|239.19|238.09|239.44|238.34|238.1|237|3536
1752080400000|2025-07-09 17:00:00|239.18|238.08|238.62|237.52|239.19|238.09|238.2|237.1|3448
1752084000000|2025-07-09 18:00:00|238.64|237.54|239.6|238.5|240.55|239.45|238.36|237.26|4270
1752087600000|2025-07-09 19:00:00|239.61|238.51|242.71|241.61|243.38|242.28|239.52|238.42|5921
1752091200000|2025-07-09 20:00:00|242.66|241.56|239.99|238.89|242.8|241.7|239.08|237.98|6938
1752094800000|2025-07-09 21:00:00|239.97|238.87|241.76|240.66|242.11|241.01|239.77|238.67|3243
1752098400000|2025-07-09 22:00:00|241.77|240.67|242.41|241.31|242.43|241.33|241.55|240.45|4899
1752102000000|2025-07-09 23:00:00|242.42|241.32|241.02|239.92|242.51|241.41|240.93|239.83|4686
1752105600000|2025-07-10 00:00:00|241.01|239.91|240.12|239.02|242.47|241.37|240.09|238.99|4399
1752109200000|2025-07-10 01:00:00|240.13|239.03|243.79|242.69|244.05|242.95|240.11|239.01|4445
1752112800000|2025-07-10 02:00:00|243.78|242.68|243|241.9|244.32|243.22|242.78|241.68|4706
1752116400000|2025-07-10 03:00:00|242.99|241.89|242.75|241.65|243.68|242.58|242.62|241.52|4137
1752120000000|2025-07-10 04:00:00|242.69|241.59|243.12|242.02|243.63|242.53|241.94|240.84|3716
1752123600000|2025-07-10 05:00:00|243.08|241.98|242.61|241.51|243.35|242.25|242.45|241.35|3484
1752127200000|2025-07-10 06:00:00|242.63|241.53|242.66|241.56|242.81|241.71|241.72|240.62|4158
1752130800000|2025-07-10 07:00:00|242.64|241.54|244.33|243.23|244.82|243.72|242.34|241.24|5237
1752134400000|2025-07-10 08:00:00|244.32|243.22|245.58|244.48|246.4|245.3|244.09|242.99|4984
1752138000000|2025-07-10 09:00:00|245.57|244.47|245.05|243.95|246.25|245.15|244.85|243.75|4721
1752141600000|2025-07-10 10:00:00|245.02|243.92|244.88|243.78|245.12|244.02|243.37|242.27|4806
1752145200000|2025-07-10 11:00:00|244.89|243.79|245.9|244.8|246.77|245.67|244.32|243.22|4634
1752148800000|2025-07-10 12:00:00|245.91|244.81|245.05|243.95|245.94|244.84|244.53|243.43|4994
1752152400000|2025-07-10 13:00:00|245|243.9|243.27|242.17|245.62|244.52|243.11|242.01|5813
1752156000000|2025-07-10 14:00:00|243.3|242.2|244.75|243.65|244.97|243.87|242.55|241.45|5578
1752159600000|2025-07-10 15:00:00|244.74|243.64|246.08|244.98|246.63|245.53|243.79|242.69|5200
1752163200000|2025-07-10 16:00:00|246.09|244.99|248.08|246.98|248.54|247.44|245.4|244.3|6603
1752166800000|2025-07-10 17:00:00|248.07|246.97|250.24|249.14|250.76|249.66|247.92|246.82|8407
1752170400000|2025-07-10 18:00:00|250.26|249.16|249.43|248.33|251.76|250.66|248.78|247.68|8569
1752174000000|2025-07-10 19:00:00|249.42|248.32|250.7|249.6|250.92|249.82|249.42|248.32|5697
1752177600000|2025-07-10 20:00:00|250.63|249.53|250.69|249.59|251.85|250.75|249.78|248.68|6024
1752181200000|2025-07-10 21:00:00|250.68|249.58|255.3|254.2|257.29|256.19|250.32|249.22|7038
1752184800000|2025-07-10 22:00:00|255.28|254.18|255.23|254.13|256.12|255.02|253.51|252.41|6754
1752188400000|2025-07-10 23:00:00|255.24|254.14|255.25|254.15|255.87|254.77|253.6|252.5|6206
1752192000000|2025-07-11 00:00:00|255.26|254.16|253.34|252.24|255.26|254.16|251.74|250.64|7225
1752195600000|2025-07-11 01:00:00|253.35|252.25|255.88|254.78|255.94|254.84|253.16|252.06|5388
1752199200000|2025-07-11 02:00:00|255.89|254.79|259.39|258.29|259.84|258.74|255.42|254.32|7623
1752202800000|2025-07-11 03:00:00|259.37|258.27|258.21|257.11|259.53|258.43|257.17|256.07|7267
1752206400000|2025-07-11 04:00:00|258.18|257.08|258.08|256.98|258.18|257.08|256.12|255.02|6653
1752210000000|2025-07-11 05:00:00|258.09|256.99|258.85|257.75|260.4|259.3|258.05|256.95|7605
1752213600000|2025-07-11 06:00:00|258.83|257.73|257.7|256.6|260.29|259.19|256.96|255.86|8124
1752217200000|2025-07-11 07:00:00|257.69|256.59|258.5|257.4|260.33|259.23|255.94|254.84|8751
1752220800000|2025-07-11 08:00:00|258.49|257.39|259.26|258.16|260.67|259.57|258.49|257.39|7717
1752224400000|2025-07-11 09:00:00|259.3|258.2|261.88|260.78|261.94|260.84|258.46|257.36|7241
1752228000000|2025-07-11 10:00:00|261.89|260.79|265.45|264.12|265.76|264.43|261.27|260.17|9388
1752231600000|2025-07-11 11:00:00|265.43|264.1|263.47|262.14|266.69|265.36|261.42|260.09|8284
1752235200000|2025-07-11 12:00:00|263.48|262.15|270.22|268.89|270.27|268.94|263.21|261.88|8197
1752238800000|2025-07-11 13:00:00|270.18|268.85|280.82|279.49|283.23|281.9|267.99|266.66|11072
1752242400000|2025-07-11 14:00:00|280.78|279.45|283.12|281.79|284.59|283.26|274.67|273.34|11456
1752246000000|2025-07-11 15:00:00|283.11|281.78|278.07|276.74|298.16|296.83|276.87|275.54|12469
1752249600000|2025-07-11 16:00:00|277.94|276.61|279.27|277.94|281.22|279.89|270.86|269.53|11659
1752253200000|2025-07-11 17:00:00|279.37|278.04|280.63|279.3|282.27|280.94|276.1|274.77|10496
1752256800000|2025-07-11 18:00:00|280.65|279.32|283.96|282.63|284.4|283.07|280.39|279.06|9991
1752260400000|2025-07-11 19:00:00|283.98|282.65|286.49|285.16|286.49|285.16|281.06|279.73|10352
1752264000000|2025-07-11 20:00:00|286.5|285.17|276.82|275.49|286.53|285.2|276.82|275.49|7393
1752303600000|2025-07-12 07:00:00|279.86|278.53|277.5|276.17|280.09|278.76|276.28|274.95|4648
1752307200000|2025-07-12 08:00:00|277.49|276.16|279.72|278.39|279.95|278.62|277.28|275.95|5046
1752310800000|2025-07-12 09:00:00|279.71|278.38|282.77|281.44|283.17|281.84|278.92|277.59|5052
1752314400000|2025-07-12 10:00:00|282.78|281.45|284.38|283.05|285.27|283.94|281.67|280.34|5362
1752318000000|2025-07-12 11:00:00|284.39|283.06|281.2|279.87|285.38|284.05|280.46|279.13|5086
1752321600000|2025-07-12 12:00:00|281.21|279.88|279.26|277.93|281.54|280.21|276.22|274.89|7481
1752325200000|2025-07-12 13:00:00|279.27|277.94|278.26|276.93|279.49|278.16|275.64|274.31|7683
1752328800000|2025-07-12 14:00:00|278.27|276.94|276.32|274.99|280.48|279.15|275.89|274.56|5566
1752332400000|2025-07-12 15:00:00|276.31|274.98|268.78|267.45|277.45|276.12|267.01|265.68|9104
1752336000000|2025-07-12 16:00:00|268.79|267.46|271.33|270|273.15|271.82|267.73|266.4|6218
1752339600000|2025-07-12 17:00:00|271.34|270.01|273.15|271.82|274.63|273.3|271.16|269.83|5021
1752343200000|2025-07-12 18:00:00|273.14|271.81|274.65|273.32|275.18|273.85|272.6|271.27|4373
1752346800000|2025-07-12 19:00:00|274.66|273.33|274.4|273.07|276.02|274.69|273.37|272.04|3828
1752350400000|2025-07-12 20:00:00|274.38|273.05|269.13|267.8|274.39|273.06|269.13|267.8|4332
1752354000000|2025-07-12 21:00:00|269.14|267.81|273.38|272.05|274.28|272.95|269.09|267.76|3961
1752357600000|2025-07-12 22:00:00|273.39|272.06|274.32|272.99|274.32|272.99|271.29|269.96|3666
1752361200000|2025-07-12 23:00:00|274.33|273|274.5|273.17|275.4|274.07|272.83|271.5|4049
1752364800000|2025-07-13 00:00:00|274.51|273.18|274.58|273.25|276.22|274.89|273.05|271.72|5654
1752368400000|2025-07-13 01:00:00|274.59|273.26|276.77|275.44|277.35|276.02|274.1|272.77|5420
1752372000000|2025-07-13 02:00:00|276.79|275.46|278.31|276.98|279.12|277.79|275.04|273.71|4958
1752375600000|2025-07-13 03:00:00|278.32|276.99|277.44|276.11|279.01|277.68|276.89|275.56|3792
1752379200000|2025-07-13 04:00:00|277.45|276.12|278.74|277.41|278.95|277.62|276.52|275.19|3979
1752382800000|2025-07-13 05:00:00|278.75|277.42|277.74|276.41|279.34|278.01|277.74|276.41|3835
1752386400000|2025-07-13 06:00:00|277.73|276.4|279.93|278.6|282.08|280.75|277.49|276.16|3734
1752390000000|2025-07-13 07:00:00|279.92|278.59|280.59|279.26|281.43|280.1|279.29|277.96|4212
1752393600000|2025-07-13 08:00:00|280.6|279.27|280.06|278.73|282.22|280.89|279.04|277.71|4516
1752397200000|2025-07-13 09:00:00|280.07|278.74|278.33|277|280.86|279.53|277.79|276.46|4093
1752400800000|2025-07-13 10:00:00|278.35|277.02|278.25|276.92|280.29|278.96|277.86|276.53|3421
1752404400000|2025-07-13 11:00:00|278.26|276.93|279.55|278.22|279.72|278.39|278.26|276.93|3486
1752408000000|2025-07-13 12:00:00|279.54|278.21|282.79|281.46|283.53|282.2|278.95|277.62|5842
1752411600000|2025-07-13 13:00:00|282.76|281.43|283.89|282.56|284.92|283.59|280.57|279.24|6102
1752415200000|2025-07-13 14:00:00|283.9|282.57|285.05|283.72|290|288.67|283.21|281.88|8595
1752418800000|2025-07-13 15:00:00|285.09|283.76|284.52|283.19|287.96|286.63|281.53|280.2|7767
1752422400000|2025-07-13 16:00:00|284.53|283.2|283.06|281.73|285.87|284.54|281.99|280.66|6301
1752426000000|2025-07-13 17:00:00|283.05|281.72|286.69|285.36|286.87|285.54|281.85|280.52|5570
1752429600000|2025-07-13 18:00:00|286.7|285.37|286.65|285.32|288.75|287.42|285.62|284.29|5318
1752433200000|2025-07-13 19:00:00|286.66|285.33|285.65|283.42|288.01|286.68|285.53|283.3|4460
1752436800000|2025-07-13 20:00:00|285.66|283.43|285.99|283.76|287.41|285.18|284.44|282.21|4365
1752440400000|2025-07-13 21:00:00|285.98|283.75|280.86|279.53|286.06|283.83|277.22|275.89|4553
1752444000000|2025-07-13 22:00:00|280.82|279.49|282.3|280.97|283.28|281.95|279.58|278.25|8048
1752447600000|2025-07-13 23:00:00|282.21|280.88|284.28|282.95|284.95|283.62|281.93|280.6|7078
1752451200000|2025-07-14 00:00:00|284.29|282.96|285.32|283.99|285.48|284.15|282.74|281.41|9141
1752454800000|2025-07-14 01:00:00|285.29|283.96|286.2|284.87|288.29|286.96|284.51|283.18|9368
1752458400000|2025-07-14 02:00:00|286.21|284.88|289.39|288.06|290.34|289.01|285.68|284.35|8237
1752462000000|2025-07-14 03:00:00|289.38|288.05|293.36|292.03|295.21|293.88|289.23|287.9|9395
1752465600000|2025-07-14 04:00:00|293.37|292.04|294.65|293.32|294.84|293.51|292.59|291.26|7942
1752469200000|2025-07-14 05:00:00|294.66|293.33|293.82|292.49|298.54|297.21|288.53|287.2|9365
1752472800000|2025-07-14 06:00:00|293.83|292.5|293.3|291.97|294.12|292.79|289.83|288.5|9591
1752476400000|2025-07-14 07:00:00|293.31|291.98|296.33|295|298.55|297.22|293.13|291.8|8914
1752480000000|2025-07-14 08:00:00|296.32|294.99|298.58|297.25|301.31|299.98|293.42|292.09|10047
1752483600000|2025-07-14 09:00:00|298.56|297.23|299|297.67|302.72|301.39|297.07|295.74|9279
1752487200000|2025-07-14 10:00:00|298.99|297.66|301.64|300.31|302.01|300.68|295.44|294.11|8185
1752490800000|2025-07-14 11:00:00|301.61|300.28|298.43|297.1|301.69|300.36|297.63|296.3|8534
1752494400000|2025-07-14 12:00:00|298.37|297.04|296.86|295.53|300.44|299.11|294.92|293.59|8102
1752498000000|2025-07-14 13:00:00|296.83|295.5|301.03|299.7|303.94|302.61|294.93|293.6|10298
1752501600000|2025-07-14 14:00:00|301.02|299.69|301.83|300.5|303.69|302.36|297.65|296.32|10858
1752505200000|2025-07-14 15:00:00|301.82|300.49|295.32|293.99|302.78|301.45|291.68|290.35|10768
1752508800000|2025-07-14 16:00:00|295.15|293.82|300.03|298.7|300.81|299.48|292.46|291.13|9283
1752512400000|2025-07-14 17:00:00|300.06|298.73|295.82|294.49|300.23|298.9|294.32|292.99|8110
1752516000000|2025-07-14 18:00:00|295.83|294.5|292.25|290.92|296.63|295.3|291.92|290.59|8155
1752519600000|2025-07-14 19:00:00|292.24|290.91|293.7|292.37|294.87|293.54|291.75|290.42|8224
1752523200000|2025-07-14 20:00:00|293.69|292.36|293.06|291.73|294.38|293.05|288.38|287.05|8170
1752526800000|2025-07-14 21:00:00|293.05|291.72|294.9|293.57|295.64|294.31|292.45|291.12|4400
1752530400000|2025-07-14 22:00:00|294.91|293.58|295.76|294.43|296.29|294.96|293.73|292.4|5886
1752534000000|2025-07-14 23:00:00|295.78|294.45|296.55|295.22|297.04|295.71|294.38|293.05|6201
1752537600000|2025-07-15 00:00:00|296.54|295.21|291.5|290.17|296.54|295.21|291.03|289.7|7940
1752541200000|2025-07-15 01:00:00|291.52|290.19|289.6|288.27|292.82|291.49|287.23|285.9|9548
1752544800000|2025-07-15 02:00:00|289.58|288.25|287.86|286.53|290.75|289.42|285.56|284.23|9878
1752548400000|2025-07-15 03:00:00|287.84|286.51|285.67|284.34|288.1|286.77|281.1|279.77|9702
1752552000000|2025-07-15 04:00:00|285.66|284.33|287.54|286.21|288.68|287.35|282.85|281.52|7782
1752555600000|2025-07-15 05:00:00|287.53|286.2|288.24|286.91|289.36|288.03|286.96|285.63|6888
1752559200000|2025-07-15 06:00:00|288.25|286.92|286.61|285.28|289.1|287.77|285.64|284.31|6768
1752562800000|2025-07-15 07:00:00|286.64|285.31|285.91|284.58|287.98|286.65|285.55|284.22|7150
1752566400000|2025-07-15 08:00:00|285.92|284.59|285.7|284.37|286.72|285.39|283.05|281.72|7786
1752570000000|2025-07-15 09:00:00|285.72|284.39|288.72|287.39|290.27|288.94|285.51|284.18|7648
1752573600000|2025-07-15 10:00:00|288.71|287.38|292.21|290.88|292.92|291.59|288.52|287.19|8004
1752577200000|2025-07-15 11:00:00|292.19|290.86|291.16|289.83|293.52|292.19|289.4|288.07|6591
1752580800000|2025-07-15 12:00:00|291.17|289.84|290.41|289.08|293.96|292.63|285.85|284.52|7948
1752584400000|2025-07-15 13:00:00|290.4|289.07|292.91|291.58|293.97|292.64|290.06|288.73|9133
1752588000000|2025-07-15 14:00:00|293.01|291.68|286.13|284.8|293.77|292.44|284.88|283.55|8637
1752591600000|2025-07-15 15:00:00|286.23|284.9|289.64|288.31|290.95|289.62|284.99|283.66|9782
1752595200000|2025-07-15 16:00:00|289.68|288.35|291.18|289.85|292.62|291.29|289.04|287.71|8640
1752598800000|2025-07-15 17:00:00|291.13|289.8|294.53|293.2|294.54|293.21|291.11|289.78|7852
1752602400000|2025-07-15 18:00:00|294.45|293.12|291.15|289.82|295.22|293.89|288.91|287.58|8740
1752606000000|2025-07-15 19:00:00|290.98|289.65|287.07|285.74|292.93|291.6|286.55|285.22|7160
1752609600000|2025-07-15 20:00:00|287.06|285.73|287.25|285.92|289.03|287.7|286.17|284.84|6290
1752613200000|2025-07-15 21:00:00|287.24|285.91|290.74|289.41|291.81|290.48|286.65|285.32|4148
1752616800000|2025-07-15 22:00:00|290.75|289.42|291.62|290.29|291.82|290.49|289.03|287.7|4765
1752620400000|2025-07-15 23:00:00|291.63|290.3|292.66|291.33|293.52|292.19|291.57|290.24|5211
1752624000000|2025-07-16 00:00:00|292.63|291.3|293.86|292.53|294.22|292.89|290.92|289.59|5597
1752627600000|2025-07-16 01:00:00|293.88|292.55|292.66|291.33|294.37|293.04|292.27|290.94|4572
1752631200000|2025-07-16 02:00:00|292.65|291.32|290.5|289.17|292.72|291.39|288.54|287.21|5659
1752634800000|2025-07-16 03:00:00|290.49|289.16|291.15|289.82|291.38|290.05|289.92|288.59|4398
1752638400000|2025-07-16 04:00:00|291.14|289.81|291.81|290.48|292.3|290.97|289.92|288.59|4892
1752642000000|2025-07-16 05:00:00|291.82|290.49|292.46|291.13|293.63|292.3|291.65|290.32|4208
1752645600000|2025-07-16 06:00:00|292.45|291.12|294.26|292.93|294.35|293.02|291.92|290.59|3834
1752649200000|2025-07-16 07:00:00|294.23|292.9|293.69|292.36|294.6|293.27|293.52|292.19|3242
1752652800000|2025-07-16 08:00:00|293.67|292.34|296.39|295.06|296.84|295.51|292.94|291.61|4887
1752656400000|2025-07-16 09:00:00|296.38|295.05|295.91|294.58|297.05|295.72|295.28|293.95|5973
1752660000000|2025-07-16 10:00:00|295.92|294.59|295.12|293.79|296.91|295.58|295.02|293.69|5168
1752663600000|2025-07-16 11:00:00|295.24|293.91|295.87|294.54|296.26|294.93|295.13|293.8|5634
1752667200000|2025-07-16 12:00:00|295.86|294.53|297.19|295.86|298.02|296.69|295.31|293.98|6386
1752670800000|2025-07-16 13:00:00|297.2|295.87|298.58|297.25|300.16|298.83|296.43|295.1|8625
1752674400000|2025-07-16 14:00:00|298.59|297.26|299.72|298.39|300.12|298.79|296.12|294.79|8325
1752678000000|2025-07-16 15:00:00|299.71|298.38|298.4|297.07|301.41|300.08|296.14|294.81|9430
1752681600000|2025-07-16 16:00:00|298.43|297.1|299.84|298.51|301.08|299.75|297.54|296.21|8156
1752685200000|2025-07-16 17:00:00|299.86|298.53|303.13|301.8|305.47|304.14|299.51|298.18|8644
1752688800000|2025-07-16 18:00:00|303.12|301.79|306.01|304.68|308.53|307.2|302.01|300.68|9118
1752692400000|2025-07-16 19:00:00|306|304.67|306.63|305.3|307.05|305.72|304.1|302.77|8288
1752696000000|2025-07-16 20:00:00|306.61|305.28|306.97|305.64|310.73|309.4|305.01|303.68|8992
1752699600000|2025-07-16 21:00:00|307.01|305.68|307.29|305.96|310.06|308.73|306.13|304.8|7158
1752703200000|2025-07-16 22:00:00|307.27|305.94|305.89|304.56|309.67|308.34|305.13|303.8|8314
1752706800000|2025-07-16 23:00:00|305.88|304.55|304.52|303.19|306.37|305.04|302.92|301.59|8926
1752710400000|2025-07-17 00:00:00|304.53|303.2|306.19|304.86|308.68|307.35|304.05|302.72|8799
1752714000000|2025-07-17 01:00:00|306.13|304.8|302.88|301.55|307.67|306.34|299.53|298.2|9447
1752717600000|2025-07-17 02:00:00|302.78|301.45|305.7|304.37|306.01|304.68|301.96|300.63|8214
1752721200000|2025-07-17 03:00:00|305.66|304.33|303.3|301.97|305.94|304.61|300.5|299.17|9444
1752724800000|2025-07-17 04:00:00|303.31|301.98|308.26|306.93|308.32|306.99|302.18|300.85|7569
1752728400000|2025-07-17 05:00:00|308.2|306.87|315.02|313.69|315.48|314.15|307.14|305.81|9651
1752732000000|2025-07-17 06:00:00|315|313.67|316.08|314.75|318.04|316.71|314.68|313.35|9891
1752735600000|2025-07-17 07:00:00|316.1|314.77|316.27|314.94|316.99|315.66|313.41|312.08|9299
1752739200000|2025-07-17 08:00:00|316.33|315|324.31|322.98|324.55|323.22|314.78|313.45|9660
1752742800000|2025-07-17 09:00:00|324.32|322.99|327.11|325.78|328.59|327.26|322.58|321.25|10657
1752746400000|2025-07-17 10:00:00|327.1|325.77|328.03|326.7|328.35|327.02|322.93|321.6|10251
1752750000000|2025-07-17 11:00:00|328.04|326.71|327|325.67|330.53|329.2|325.49|324.16|9874
1752753600000|2025-07-17 12:00:00|326.98|325.65|326.62|325.29|328.16|326.83|324|322.67|9543
1752757200000|2025-07-17 13:00:00|326.61|325.28|323.52|322.19|327.82|326.49|317.53|316.2|10428
1752760800000|2025-07-17 14:00:00|323.46|322.13|324.06|322.73|326.29|324.96|323.4|322.07|9226
1752764400000|2025-07-17 15:00:00|324.13|322.8|326.01|324.68|327.03|325.7|320.41|319.08|9243
1752768000000|2025-07-17 16:00:00|326.03|324.7|327.17|325.84|327.86|326.53|323.24|321.91|10154
1752771600000|2025-07-17 17:00:00|327.16|325.83|332.25|330.92|332.53|331.2|326.3|324.97|8833
1752775200000|2025-07-17 18:00:00|332.26|330.93|336.21|334.88|336.88|335.55|330.97|329.64|9492
1752778800000|2025-07-17 19:00:00|336.24|334.91|331.31|329.98|340.54|339.21|331.07|329.74|10258
1752782400000|2025-07-17 20:00:00|331.3|329.97|336.72|335.39|338.41|337.08|329.2|327.87|10714
1752786000000|2025-07-17 21:00:00|336.71|335.38|351.94|350.61|355.69|354.36|336.16|334.83|11663
1752789600000|2025-07-17 22:00:00|351.98|350.65|348.07|346.74|353.71|352.38|345.07|343.74|10627
1752793200000|2025-07-17 23:00:00|348.06|346.73|348.94|347.61|355.67|354.34|347.74|346.41|11625
1752796800000|2025-07-18 00:00:00|348.95|347.62|366.14|364.81|366.43|365.1|347.01|345.68|12299
1752800400000|2025-07-18 01:00:00|366.24|364.91|360.38|359.05|366.87|365.54|358.48|357.15|10516
1752804000000|2025-07-18 02:00:00|360.32|358.99|360.07|358.74|361.18|359.85|355.25|353.92|9733
1752807600000|2025-07-18 03:00:00|360.06|358.73|361.42|360.09|366.24|364.91|359.69|358.36|9596
1752811200000|2025-07-18 04:00:00|361.41|360.08|360.18|358.85|362|360.67|358.44|357.11|7645
1752814800000|2025-07-18 05:00:00|359.99|358.66|362.77|361.44|364.68|363.35|359.35|358.02|9101
1752818400000|2025-07-18 06:00:00|362.75|361.42|357.53|356.2|362.89|361.56|354.21|352.88|9338
1752822000000|2025-07-18 07:00:00|357.38|356.05|346.07|344.74|357.94|356.61|345.23|343.9|10894
1752825600000|2025-07-18 08:00:00|346.1|344.77|345.28|343.95|351.83|350.5|342.93|341.6|11226
1752829200000|2025-07-18 09:00:00|345.27|343.94|345.84|344.51|346.98|345.65|340.81|339.48|10622
1752832800000|2025-07-18 10:00:00|345.81|344.48|347.82|346.49|349.11|347.78|341.49|340.16|8771
1752836400000|2025-07-18 11:00:00|347.79|346.46|349.8|348.47|350.67|349.34|343.42|342.09|8213
1752840000000|2025-07-18 12:00:00|349.77|348.44|350.82|349.49|353.76|352.43|347.78|346.45|7101
1752843600000|2025-07-18 13:00:00|350.77|349.44|351.54|350.21|355.37|354.04|347.4|346.07|9867
1752847200000|2025-07-18 14:00:00|351.67|350.34|346.32|344.99|353.12|351.79|341.54|340.21|10893
1752850800000|2025-07-18 15:00:00|346.25|344.92|338.19|336.86|346.63|345.3|335.27|333.94|10812
1752854400000|2025-07-18 16:00:00|338.2|336.87|344.51|343.18|344.52|343.19|337.19|335.86|9367
1752858000000|2025-07-18 17:00:00|344.54|343.21|345.67|344.34|347.28|345.95|343.03|341.7|8726
1752861600000|2025-07-18 18:00:00|345.65|344.32|344.74|343.41|347.2|345.87|343.09|341.76|8424
1752865200000|2025-07-18 19:00:00|344.73|343.4|344.15|342.82|348.67|347.34|341.06|339.73|9271
1752868800000|2025-07-18 20:00:00|344.24|342.91|342.94|341.61|345.63|344.3|336.73|335.4|10689
1752908400000|2025-07-19 07:00:00|345.27|343.94|347.2|345.87|348.11|346.78|344.35|343.02|3060
1752912000000|2025-07-19 08:00:00|347.14|345.81|344.61|343.28|348.11|346.78|343.55|342.22|6505
1752915600000|2025-07-19 09:00:00|344.55|343.22|345.96|344.63|347.23|345.9|343.48|342.15|4632
1752919200000|2025-07-19 10:00:00|345.42|344.09|343.52|342.19|345.42|344.09|342.87|341.54|3384
1752922800000|2025-07-19 11:00:00|343.54|342.21|339.8|338.47|343.76|342.43|339.61|338.28|5780
1752926400000|2025-07-19 12:00:00|340.87|339.54|342.31|340.98|342.52|341.19|338.86|337.53|5376
1752930000000|2025-07-19 13:00:00|342.3|340.97|341.84|340.51|343.78|342.45|340.19|338.86|5350
1752933600000|2025-07-19 14:00:00|341.78|340.45|336.75|335.42|342.03|340.7|336.31|334.98|8864
1752937200000|2025-07-19 15:00:00|336.77|335.44|341.73|340.4|343|341.67|336.42|335.09|7240
1752940800000|2025-07-19 16:00:00|341.82|340.49|345.05|343.72|346.12|344.79|341.13|339.8|7653
1752944400000|2025-07-19 17:00:00|345.02|343.69|343.15|341.82|345.75|344.42|342.64|341.31|5703
1752948000000|2025-07-19 18:00:00|343.11|341.78|342.68|341.35|344.43|343.1|341.81|340.48|5395
1752951600000|2025-07-19 19:00:00|342.72|341.39|343.84|342.51|343.98|342.65|341.81|340.48|5047
1752955200000|2025-07-19 20:00:00|343.91|342.58|342.48|341.15|345.16|343.83|342.48|341.15|4764
1752958800000|2025-07-19 21:00:00|342.45|341.12|341.16|339.83|343.07|341.74|338.73|337.4|5640
1752962400000|2025-07-19 22:00:00|341.2|339.87|342.99|341.66|343.54|342.21|340.13|338.8|3325
1752966000000|2025-07-19 23:00:00|342.91|341.58|343.27|341.94|344.13|342.8|342.15|340.82|2970
1752969600000|2025-07-20 00:00:00|343.28|341.95|343.45|342.12|343.88|342.55|341.51|340.18|5693
1752973200000|2025-07-20 01:00:00|343.46|342.13|343.03|341.7|345.82|344.49|342.86|341.53|5606
1752976800000|2025-07-20 02:00:00|343.12|341.79|341.29|339.96|343.23|341.9|339.42|338.09|4761
1752980400000|2025-07-20 03:00:00|341.28|339.95|344.21|342.88|344.75|343.42|341.07|339.74|6611
1752984000000|2025-07-20 04:00:00|344.19|342.86|342.97|341.64|345.05|343.72|341.93|340.6|5479
1752987600000|2025-07-20 05:00:00|343.05|341.72|342.71|341.38|343.22|341.89|341.15|339.82|3710
1752991200000|2025-07-20 06:00:00|342.69|341.36|342.5|341.17|342.97|341.64|341.09|339.76|2434
1752994800000|2025-07-20 07:00:00|342.51|341.18|345.04|343.71|346.61|345.28|342.36|341.03|3493
1752998400000|2025-07-20 08:00:00|345.18|343.85|350.58|349.25|350.67|349.34|345.17|343.84|5422
1753002000000|2025-07-20 09:00:00|350.59|349.26|349.63|348.3|354.21|352.88|348.35|347.02|6759
1753005600000|2025-07-20 10:00:00|349.62|348.29|351.71|350.38|353.22|351.89|349.3|347.97|5994
1753009200000|2025-07-20 11:00:00|351.81|350.48|350.55|349.22|352.01|350.68|349.2|347.87|7243
1753012800000|2025-07-20 12:00:00|350.57|349.24|349.73|348.4|351.01|349.68|348.51|347.18|7665
1753016400000|2025-07-20 13:00:00|349.72|348.39|353|351.67|353.17|351.84|349.39|348.06|8290
1753020000000|2025-07-20 14:00:00|352.97|351.64|354.53|353.2|355.39|354.06|349.81|348.48|9810
1753023600000|2025-07-20 15:00:00|354.54|353.21|352.5|351.17|354.73|353.4|351.78|350.45|7566
1753027200000|2025-07-20 16:00:00|352.49|351.16|352.35|351.02|354.36|353.03|350.86|349.53|9018
1753030800000|2025-07-20 17:00:00|352.32|350.99|350.72|349.39|353.12|351.79|349.15|347.82|9318
1753034400000|2025-07-20 18:00:00|350.73|349.4|354.13|352.8|354.17|352.84|350.28|348.95|7921
1753038000000|2025-07-20 19:00:00|354.16|352.83|353.53|351.3|356.48|355.15|353.37|351.14|7271
1753041600000|2025-07-20 20:00:00|353.54|351.31|352.02|349.79|353.72|351.49|350.33|348.1|6853
1753045200000|2025-07-20 21:00:00|352.03|349.8|351.18|349.85|352.49|350.26|349.14|347.81|5301
1753048800000|2025-07-20 22:00:00|351.22|349.89|346.13|344.8|351.56|350.23|341.16|339.83|10906
1753052400000|2025-07-20 23:00:00|346.16|344.83|346.18|344.85|347.11|345.78|343.81|342.48|9827
1753056000000|2025-07-21 00:00:00|346.11|344.78|345.8|344.47|346.42|345.09|341.42|340.09|9576
1753059600000|2025-07-21 01:00:00|345.79|344.46|347.26|345.93|348.37|347.04|343.29|341.96|9314
1753063200000|2025-07-21 02:00:00|347.27|345.94|349.13|347.8|349.37|348.04|347.12|345.79|8400
1753066800000|2025-07-21 03:00:00|349.12|347.79|348.57|347.24|349.73|348.4|348.26|346.93|6660
1753070400000|2025-07-21 04:00:00|348.65|347.32|351.14|349.81|351.49|350.16|347.91|346.58|6766
1753074000000|2025-07-21 05:00:00|351.2|349.87|351.82|350.49|351.84|350.51|349.56|348.23|6208
1753077600000|2025-07-21 06:00:00|351.83|350.5|356.62|355.29|357.55|356.22|351.7|350.37|8852
1753081200000|2025-07-21 07:00:00|356.59|355.26|357.61|355.82|359.05|357.26|355.76|354.43|7843
1753084800000|2025-07-21 08:00:00|357.62|355.83|356.76|354.97|358.89|357.1|356.01|354.22|8018
1753088400000|2025-07-21 09:00:00|356.74|354.95|355.54|353.75|358.59|356.8|353.83|352.04|6625
1753092000000|2025-07-21 10:00:00|355.58|353.79|356.19|354.4|356.32|354.53|353.79|352|5560
1753095600000|2025-07-21 11:00:00|356.22|354.43|354.23|352.44|356.88|355.09|354.22|352.43|6957
1753099200000|2025-07-21 12:00:00|354.25|352.46|354.75|352.96|355.76|353.97|351|349.21|8424
1753102800000|2025-07-21 13:00:00|354.74|352.95|358.29|356.5|358.32|356.53|352.56|350.77|8553
1753106400000|2025-07-21 14:00:00|358.31|356.52|365.03|363.24|365.92|364.13|358.3|356.51|10564
1753110000000|2025-07-21 15:00:00|365.04|363.25|361.34|359.55|365.9|364.11|361.03|359.24|9847
1753113600000|2025-07-21 16:00:00|361.36|359.57|360.17|358.38|363.07|361.28|355.25|353.46|10366
1753117200000|2025-07-21 17:00:00|360.18|358.39|361.32|359.53|363.47|361.68|358.33|356.54|8818
1753120800000|2025-07-21 18:00:00|361.31|359.52|356.4|354.61|363|361.21|356|354.21|9048
1753124400000|2025-07-21 19:00:00|356.42|354.63|355.66|353.87|359.2|357.41|353.76|351.97|8914
1753128000000|2025-07-21 20:00:00|355.63|353.84|353.24|351.45|356.95|355.16|353.15|351.36|8279
1753131600000|2025-07-21 21:00:00|353.23|351.44|356.08|354.29|356.59|354.8|352.22|350.43|4415
1753135200000|2025-07-21 22:00:00|356.09|354.3|357.65|355.86|358.38|356.59|355.93|354.14|6254
1753138800000|2025-07-21 23:00:00|357.62|355.83|356|354.21|357.73|355.94|355.26|353.47|4977
1753142400000|2025-07-22 00:00:00|355.98|354.19|353.93|352.14|358.04|356.25|353.48|351.69|8231
1753146000000|2025-07-22 01:00:00|353.95|352.16|355.96|354.17|357.01|355.22|347.25|345.46|9228
1753149600000|2025-07-22 02:00:00|355.91|354.12|352.65|350.86|358.4|356.61|351.69|349.9|9546
1753153200000|2025-07-22 03:00:00|352.64|350.85|351.04|349.25|352.88|351.09|348.37|346.58|9589
1753156800000|2025-07-22 04:00:00|351.02|349.23|343.35|341.56|351.37|349.58|343.27|341.48|9890
1753160400000|2025-07-22 05:00:00|343.36|341.57|346.97|345.18|349.42|347.63|343.28|341.49|9226
1753164000000|2025-07-22 06:00:00|346.95|345.16|347.45|345.66|349.12|347.33|345.92|344.13|8340
1753167600000|2025-07-22 07:00:00|347.46|345.67|348.54|346.75|350.83|349.04|347.33|345.54|7844
1753171200000|2025-07-22 08:00:00|348.53|346.74|347.76|345.97|348.54|346.75|343.59|341.8|8504
1753174800000|2025-07-22 09:00:00|347.86|346.07|348.32|346.53|349.16|347.37|343.94|342.15|9531
1753178400000|2025-07-22 10:00:00|348.3|346.51|350.67|348.88|350.7|348.91|347.76|345.97|7830
1753182000000|2025-07-22 11:00:00|350.68|348.89|353.1|351.31|353.26|351.47|349.64|347.85|5894
1753185600000|2025-07-22 12:00:00|353|351.21|352.3|350.51|353.57|351.78|350.78|348.99|5905
1753189200000|2025-07-22 13:00:00|352.23|350.44|348.63|346.84|354.7|352.91|348.05|346.26|9618
1753192800000|2025-07-22 14:00:00|348.73|346.94|352.98|351.19|353.2|351.41|345.03|343.24|9583
1753196400000|2025-07-22 15:00:00|352.97|351.18|351.74|349.95|353.74|351.95|351.22|349.43|8537
1753200000000|2025-07-22 16:00:00|351.72|349.93|353.64|351.85|353.98|352.19|350.23|348.44|7219
1753203600000|2025-07-22 17:00:00|353.61|351.82|356.43|354.64|358.15|356.36|351.74|349.95|9082
1753207200000|2025-07-22 18:00:00|356.44|354.65|356.98|355.19|358.86|357.07|355.7|353.91|9220
1753210800000|2025-07-22 19:00:00|356.97|355.18|352.92|351.13|358.04|356.25|352.92|351.13|8401
1753214400000|2025-07-22 20:00:00|352.91|351.12|355.03|353.24|356.27|354.48|352.78|350.99|6749
1753218000000|2025-07-22 21:00:00|355.05|353.26|353.67|351.88|355.43|353.64|352.42|350.63|3053
1753221600000|2025-07-22 22:00:00|353.64|351.85|353.62|351.83|355.42|353.63|353.42|351.63|4832
1753225200000|2025-07-22 23:00:00|353.64|351.85|356|354.21|356.45|354.66|353.48|351.69|5035
1753228800000|2025-07-23 00:00:00|355.98|354.19|352.74|350.95|356.22|354.43|352.5|350.71|5794
1753232400000|2025-07-23 01:00:00|352.69|350.9|352.74|350.95|353.69|351.9|351.14|349.35|6165
1753236000000|2025-07-23 02:00:00|352.68|350.89|351.64|349.85|352.93|351.14|350.51|348.72|6010
1753239600000|2025-07-23 03:00:00|351.61|349.82|350.29|348.5|351.8|350.01|349.77|347.98|4074
1753243200000|2025-07-23 04:00:00|350.22|348.43|351.99|350.2|352.02|350.23|349.4|347.61|4891
1753246800000|2025-07-23 05:00:00|351.98|350.19|350.19|348.4|351.99|350.2|349.94|348.15|4133
1753250400000|2025-07-23 06:00:00|350.27|348.48|349.17|347.38|350.28|348.49|347.95|346.16|3794
1753254000000|2025-07-23 07:00:00|349.18|347.39|347.74|345.95|349.37|347.58|347.1|345.31|4174
1753257600000|2025-07-23 08:00:00|347.77|345.98|348.29|346.5|348.41|346.62|346.68|344.89|3971
1753261200000|2025-07-23 09:00:00|348.3|346.51|346|344.21|348.53|346.74|345.16|343.37|5105
1753264800000|2025-07-23 10:00:00|345.99|344.2|346.26|344.47|346.49|344.7|344.13|342.34|6610
1753268400000|2025-07-23 11:00:00|346.24|344.45|346.11|344.32|346.74|344.95|344.78|342.99|5497
1753272000000|2025-07-23 12:00:00|346.09|344.3|335.7|333.91|346.17|344.38|331.85|330.06|6815
1753275600000|2025-07-23 13:00:00|335.73|333.94|327.41|325.62|338.02|336.23|323.2|321.41|11083
1753279200000|2025-07-23 14:00:00|327.39|325.6|331.46|329.67|332.9|331.11|326.07|324.28|10067
1753282800000|2025-07-23 15:00:00|331.48|329.69|333.25|331.46|334.19|332.4|327.71|325.92|9285
1753286400000|2025-07-23 16:00:00|333.27|331.48|324.06|322.27|333.27|331.48|323.7|321.91|9366
1753290000000|2025-07-23 17:00:00|324.08|322.29|324.99|323.2|325.73|323.94|316.9|315.11|10783
1753293600000|2025-07-23 18:00:00|325.04|323.25|326.11|324.32|327.12|325.33|324.27|322.48|8886
1753297200000|2025-07-23 19:00:00|326.1|324.31|319.5|317.71|326.32|324.53|319.29|317.5|8582
1753300800000|2025-07-23 20:00:00|319.44|317.65|315.56|313.77|322.55|320.76|308.28|306.49|11353
1753304400000|2025-07-23 21:00:00|315.61|313.82|314.72|312.93|318.56|316.77|305.94|304.15|9056
1753308000000|2025-07-23 22:00:00|314.64|312.85|318.51|316.72|320.93|319.14|311.01|309.22|8789
1753311600000|2025-07-23 23:00:00|318.52|316.73|319.38|317.59|321.43|319.64|318.23|316.44|7406
1753315200000|2025-07-24 00:00:00|319.4|317.61|323.4|321.61|323.92|322.13|316.24|314.45|8933
1753318800000|2025-07-24 01:00:00|323.39|321.6|324.2|322.41|324.32|322.53|319.58|317.79|7935
1753322400000|2025-07-24 02:00:00|324.19|322.4|320.82|319.03|324.71|322.92|320.46|318.67|7271
1753326000000|2025-07-24 03:00:00|320.81|319.02|320.3|318.51|324.06|322.27|319.57|317.78|7437
1753329600000|2025-07-24 04:00:00|320.31|318.52|313.67|311.88|320.73|318.94|312.77|310.98|8639
1753333200000|2025-07-24 05:00:00|313.69|311.9|304.68|302.89|314.08|312.29|304.27|302.48|10588
1753336800000|2025-07-24 06:00:00|304.7|302.91|302.34|300.55|311.25|309.46|296.81|295.02|11114
1753340400000|2025-07-24 07:00:00|302.32|300.53|308.6|306.81|308.64|306.85|297.63|295.84|10185
1753344000000|2025-07-24 08:00:00|308.61|306.82|311.23|309.44|312.06|310.27|306.58|304.79|8853
1753347600000|2025-07-24 09:00:00|311.26|309.47|312.62|310.83|313.04|311.25|309.95|308.16|7968
1753351200000|2025-07-24 10:00:00|312.63|310.84|311.59|309.8|314.07|312.28|307.55|305.76|9161
1753354800000|2025-07-24 11:00:00|311.57|309.78|317.91|316.12|318.96|317.17|310.79|309|9063
1753358400000|2025-07-24 12:00:00|317.92|316.13|317.18|315.39|319.07|317.28|314.88|313.09|9252
1753362000000|2025-07-24 13:00:00|317.15|315.36|314.56|312.77|320.24|318.45|314.26|312.47|9860
1753365600000|2025-07-24 14:00:00|314.52|312.73|325.53|323.74|325.99|324.2|312.97|311.18|9868
1753369200000|2025-07-24 15:00:00|325.48|323.69|323.63|321.84|327.64|325.85|322.12|320.33|10222
1753372800000|2025-07-24 16:00:00|323.73|321.94|320.69|318.9|324.2|322.41|318.08|316.29|9590
1753376400000|2025-07-24 17:00:00|320.7|318.91|323.84|322.05|325.34|323.55|320.36|318.57|7268
1753380000000|2025-07-24 18:00:00|323.78|321.99|324.85|323.06|326.27|324.48|322.64|320.85|8075
1753383600000|2025-07-24 19:00:00|324.84|323.05|322.04|320.25|327.12|325.33|321.96|320.17|7634
1753387200000|2025-07-24 20:00:00|321.99|320.2|324.01|322.22|325.3|323.51|321.96|320.17|6995
1753390800000|2025-07-24 21:00:00|323.96|322.17|319.46|317.67|324.11|322.32|319.32|317.53|4692
1753394400000|2025-07-24 22:00:00|319.52|317.73|318.88|317.09|320.67|318.88|318.23|316.44|7317
1753398000000|2025-07-24 23:00:00|318.87|317.08|315.56|313.77|318.97|317.18|313.72|311.93|8857
1753401600000|2025-07-25 00:00:00|315.52|313.73|311.76|309.97|316.67|314.88|310.29|308.5|9189
1753405200000|2025-07-25 01:00:00|311.8|310.01|316.01|314.22|317.15|315.36|311.14|309.35|9072
1753408800000|2025-07-25 02:00:00|315.99|314.2|308.67|306.88|316.45|314.66|307.82|306.03|8898
1753412400000|2025-07-25 03:00:00|308.7|306.91|307.87|306.08|311.7|309.91|305.46|303.67|10053
1753416000000|2025-07-25 04:00:00|307.86|306.07|312.54|310.75|312.87|311.08|305.71|303.92|9458
1753419600000|2025-07-25 05:00:00|312.48|310.69|308.63|306.84|312.79|311|308.13|306.34|7818
1753423200000|2025-07-25 06:00:00|308.66|306.87|308.34|306.55|309.94|308.15|305.53|303.74|7960
1753426800000|2025-07-25 07:00:00|308.33|306.54|308.47|306.68|311.44|309.65|304.61|302.82|9440
1753430400000|2025-07-25 08:00:00|308.48|306.69|308.95|307.16|311.9|310.11|307.26|305.47|8727
1753434000000|2025-07-25 09:00:00|308.96|307.17|314.49|312.7|315.23|313.44|307.56|305.77|8979
1753437600000|2025-07-25 10:00:00|314.51|312.72|313.83|312.04|315.44|313.65|311.91|310.12|8021
1753441200000|2025-07-25 11:00:00|313.84|312.05|314.48|312.69|316.28|314.49|313.65|311.86|6863
1753444800000|2025-07-25 12:00:00|314.47|312.68|313.24|311.45|316.17|314.38|310.75|308.96|8179
1753448400000|2025-07-25 13:00:00|313.23|311.44|312.89|311.1|314.8|313.01|310.49|308.7|8691
1753452000000|2025-07-25 14:00:00|312.9|311.11|301.56|299.77|313.15|311.36|300.92|299.13|10341
1753455600000|2025-07-25 15:00:00|301.57|299.78|304.74|302.95|305.61|303.82|300.9|299.11|9338
1753459200000|2025-07-25 16:00:00|304.75|302.96|306.89|305.1|307.31|305.52|303.56|301.77|8790
1753462800000|2025-07-25 17:00:00|306.87|305.08|307.01|305.22|308.13|306.34|305.87|304.08|7677
1753466400000|2025-07-25 18:00:00|307|305.21|308.1|306.31|308.66|306.87|306.5|304.71|7109
1753470000000|2025-07-25 19:00:00|308.09|306.3|308.14|306.35|310.74|308.95|307.58|305.79|6937
1753473600000|2025-07-25 20:00:00|308.13|306.34|312.98|311.19|314.28|312.49|308.13|306.34|6217
1753513200000|2025-07-26 07:00:00|316.77|314.98|316.5|314.71|317.57|315.78|316.25|314.46|2158
1753516800000|2025-07-26 08:00:00|316.52|314.73|318.49|316.7|318.87|317.08|316.47|314.68|2240
1753520400000|2025-07-26 09:00:00|318.48|316.69|320.37|318.58|320.78|318.99|318.2|316.41|2355
1753524000000|2025-07-26 10:00:00|320.4|318.61|321.05|319.26|322.03|320.24|320.33|318.54|3384
1753527600000|2025-07-26 11:00:00|321.04|319.25|319.57|317.78|321.24|319.45|318.85|317.06|3091
1753531200000|2025-07-26 12:00:00|319.56|317.77|320.09|318.3|320.82|319.03|318.83|317.04|2204
1753534800000|2025-07-26 13:00:00|320.08|318.29|319.75|317.96|320.9|319.11|318.84|317.05|2380
1753538400000|2025-07-26 14:00:00|319.76|317.97|319.2|317.41|320.72|318.93|318.91|317.12|3585
1753542000000|2025-07-26 15:00:00|319.19|317.4|320.21|318.42|320.22|318.43|318.73|316.94|3172
1753545600000|2025-07-26 16:00:00|320.2|318.41|320.19|318.4|322.82|321.03|319.57|317.78|4525
1753549200000|2025-07-26 17:00:00|320.21|318.42|318.27|316.48|320.44|318.65|317.57|315.78|3412
1753552800000|2025-07-26 18:00:00|318.28|316.49|318.64|316.85|319.16|317.37|316.86|315.07|3132
1753556400000|2025-07-26 19:00:00|318.62|316.83|320.1|318.31|320.54|318.75|318.27|316.48|2615
1753560000000|2025-07-26 20:00:00|320.11|318.32|319.3|317.51|320.17|318.38|317.91|316.12|2204
1753563600000|2025-07-26 21:00:00|319.28|317.49|320.22|318.43|320.49|318.7|318.19|316.4|1652
1753567200000|2025-07-26 22:00:00|320.23|318.44|319.19|317.4|321.88|320.09|319.07|317.28|2890
1753570800000|2025-07-26 23:00:00|319.2|317.41|317.54|315.75|319.22|317.43|317.46|315.67|1993
1753574400000|2025-07-27 00:00:00|317.55|315.76|319.06|317.27|319.07|317.28|316.71|314.92|2689
1753578000000|2025-07-27 01:00:00|319.07|317.28|319.7|317.91|321.2|319.41|318.58|316.79|3563
1753581600000|2025-07-27 02:00:00|319.71|317.92|320.82|319.03|321.57|319.78|318.86|317.07|2995
1753585200000|2025-07-27 03:00:00|320.83|319.04|320.91|319.12|321.39|319.6|319.29|317.5|2583
1753588800000|2025-07-27 04:00:00|320.92|319.13|321.94|320.15|322.84|321.05|320.16|318.37|3136
1753592400000|2025-07-27 05:00:00|321.93|320.14|323.26|321.47|324.83|323.04|321.59|319.8|4464
1753596000000|2025-07-27 06:00:00|323.27|321.48|321.16|319.37|323.29|321.5|320.96|319.17|3482
1753599600000|2025-07-27 07:00:00|321.15|319.36|319.97|318.18|321.42|319.63|319.67|317.88|3103
1753603200000|2025-07-27 08:00:00|319.98|318.19|319.47|317.68|320.23|318.44|318.38|316.59|2278
1753606800000|2025-07-27 09:00:00|319.46|317.67|318.16|316.37|320.04|318.25|317.87|316.08|2595
1753610400000|2025-07-27 10:00:00|318.15|316.36|321.28|319.49|322.01|320.22|318.09|316.3|3009
1753614000000|2025-07-27 11:00:00|321.33|319.54|319.03|317.24|322.31|320.52|318.53|316.74|3987
1753617600000|2025-07-27 12:00:00|319.01|317.22|320.59|318.8|320.75|318.96|317.44|315.65|4122
1753621200000|2025-07-27 13:00:00|320.6|318.81|319.64|317.85|321.74|319.95|319.4|317.61|5264
1753624800000|2025-07-27 14:00:00|319.63|317.84|319.1|317.31|321.15|319.36|318.17|316.38|5180
1753628400000|2025-07-27 15:00:00|319.09|317.3|319.64|317.85|319.76|317.97|317.88|316.09|4809
1753632000000|2025-07-27 16:00:00|319.65|317.86|320.51|318.72|323.81|322.02|319.55|317.76|6055
1753635600000|2025-07-27 17:00:00|320.52|318.73|321.56|319.77|321.91|320.12|318.74|316.95|5638
1753639200000|2025-07-27 18:00:00|321.55|319.76|322.35|320.56|322.43|320.64|320.64|318.85|4722
1753642800000|2025-07-27 19:00:00|322.36|320.57|322.33|319.64|323.18|320.87|320.99|318.75|4032
1753646400000|2025-07-27 20:00:00|322.34|319.65|321.64|318.95|324.46|321.77|321.03|318.34|4125
1753650000000|2025-07-27 21:00:00|321.65|318.96|322.56|320.77|322.8|321.01|320.02|318.23|2686
1753653600000|2025-07-27 22:00:00|322.61|320.82|324.46|322.67|326.1|324.31|322.46|320.67|6914
1753657200000|2025-07-27 23:00:00|324.47|322.68|324.93|323.14|325.45|323.66|321.87|320.08|7023
1753660800000|2025-07-28 00:00:00|324.94|323.15|327.27|325.48|329.6|327.81|323.49|321.7|9047
1753664400000|2025-07-28 01:00:00|327.28|325.49|325.48|323.69|327.94|326.15|323.34|321.55|7598
1753668000000|2025-07-28 02:00:00|325.49|323.7|327.89|326.1|330.24|328.45|324.7|322.91|7641
1753671600000|2025-07-28 03:00:00|327.9|326.11|327.97|326.18|328.98|327.19|326.09|324.3|6565
1753675200000|2025-07-28 04:00:00|327.98|326.19|328.22|326.43|328.52|326.73|326.03|324.24|6281
1753678800000|2025-07-28 05:00:00|328.11|326.32|332.87|331.08|334.03|332.24|327.48|325.69|7012
1753682400000|2025-07-28 06:00:00|332.95|331.16|329.99|328.2|333.55|331.76|329.44|327.65|6676
1753686000000|2025-07-28 07:00:00|330|328.21|328.35|326.56|330.41|328.62|326.98|325.19|6354
1753689600000|2025-07-28 08:00:00|328.34|326.55|327.37|325.58|328.65|326.86|326.06|324.27|5447
1753693200000|2025-07-28 09:00:00|327.38|325.59|326.28|324.49|327.42|325.63|324.81|323.02|6270
1753696800000|2025-07-28 10:00:00|326.29|324.5|324.79|323|326.71|324.92|324.2|322.41|5220
1753700400000|2025-07-28 11:00:00|324.82|323.03|325.45|323.66|325.9|324.11|323.39|321.6|4071
1753704000000|2025-07-28 12:00:00|325.42|323.63|323.96|322.17|325.89|324.1|323.57|321.78|5722
1753707600000|2025-07-28 13:00:00|323.97|322.18|320.07|318.28|324.05|322.26|318.36|316.57|8110
1753711200000|2025-07-28 14:00:00|320.06|318.27|316.51|314.72|321.06|319.27|315.04|313.25|7873
1753714800000|2025-07-28 15:00:00|316.5|314.71|317|315.21|319.05|317.26|315.62|313.83|6452
1753718400000|2025-07-28 16:00:00|316.99|315.2|317.97|316.18|319.5|317.71|315.66|313.87|6320
1753722000000|2025-07-28 17:00:00|317.95|316.16|316.64|314.85|319.1|317.31|316.45|314.66|5279
1753725600000|2025-07-28 18:00:00|316.65|314.86|315.23|313.44|317|315.21|312.37|310.58|5986
1753729200000|2025-07-28 19:00:00|315.22|313.43|317.02|315.23|317.21|315.42|314.15|312.36|4807
1753732800000|2025-07-28 20:00:00|317|315.21|315.13|313.34|317.33|315.54|312.09|310.3|5469
1753736400000|2025-07-28 21:00:00|315.14|313.35|315.33|313.54|317.1|315.31|314.07|312.28|4497
1753740000000|2025-07-28 22:00:00|315.31|313.52|314.23|312.44|316.57|314.78|311.79|310|4423
1753743600000|2025-07-28 23:00:00|314.27|312.48|313.26|311.47|315.55|313.76|311.86|310.07|5555
1753747200000|2025-07-29 00:00:00|313.3|311.51|313.44|311.65|315.66|313.87|309.04|307.25|6198
1753750800000|2025-07-29 01:00:00|313.45|311.66|312.61|310.82|315.12|313.33|312.51|310.72|3036
1753754400000|2025-07-29 02:00:00|312.62|310.83|311.9|310.11|314.34|312.55|310.63|308.84|5069
1753758000000|2025-07-29 03:00:00|311.91|310.12|315|313.21|315.28|313.49|311.89|310.1|4287
1753761600000|2025-07-29 04:00:00|315.02|313.23|313.46|311.67|315.61|313.82|313.29|311.5|3237
1753765200000|2025-07-29 05:00:00|313.48|311.69|315.55|313.76|315.75|313.96|313.34|311.55|3212
1753768800000|2025-07-29 06:00:00|315.56|313.77|316.51|314.72|317.4|315.61|314.8|313.01|4019
1753772400000|2025-07-29 07:00:00|316.53|314.74|318.48|316.69|319.18|317.39|316.31|314.52|3927
1753776000000|2025-07-29 08:00:00|318.49|316.7|318.38|316.59|319.46|317.67|317.55|315.76|4409
1753779600000|2025-07-29 09:00:00|318.39|316.6|316.99|315.2|318.53|316.74|316.03|314.24|3485
1753783200000|2025-07-29 10:00:00|316.98|315.19|312.79|311|317.18|315.39|312.38|310.59|4622
1753786800000|2025-07-29 11:00:00|312.8|311.01|314.66|312.87|315.03|313.24|312.34|310.55|3881
1753790400000|2025-07-29 12:00:00|314.67|312.88|317.21|315.42|317.87|316.08|314.56|312.77|4320
1753794000000|2025-07-29 13:00:00|317.2|315.41|314.89|313.1|318.27|316.48|314.21|312.42|6961
1753797600000|2025-07-29 14:00:00|314.91|313.12|311.3|309.51|315.03|313.24|309.75|307.96|8165
1753801200000|2025-07-29 15:00:00|311.29|309.5|311.02|309.23|312.61|310.82|308.65|306.86|7947
1753804800000|2025-07-29 16:00:00|311.01|309.22|311.75|309.96|311.8|310.01|306.31|304.52|8369
1753808400000|2025-07-29 17:00:00|311.8|310.01|315.64|313.85|316.12|314.33|311.53|309.74|5098
1753812000000|2025-07-29 18:00:00|315.65|313.86|314.95|313.16|317.14|315.35|314.32|312.53|5474
1753815600000|2025-07-29 19:00:00|314.99|313.2|312.93|311.14|315.84|314.05|312.45|310.66|6332
1753819200000|2025-07-29 20:00:00|312.97|311.18|312.57|310.78|313.97|312.18|310.36|308.57|8058
1753822800000|2025-07-29 21:00:00|312.59|310.8|313.41|311.62|314.23|312.44|310.67|308.88|4061
1753826400000|2025-07-29 22:00:00|313.43|311.64|313.43|311.64|313.72|311.93|311.58|309.79|5464
1753830000000|2025-07-29 23:00:00|313.42|311.63|313.76|311.97|314.68|312.89|313.07|311.28|4117
1753833600000|2025-07-30 00:00:00|313.75|311.96|313.11|311.32|314.14|312.35|311.29|309.5|5440
1753837200000|2025-07-30 01:00:00|313.08|311.29|314.12|312.33|315.39|313.6|310.34|308.55|6485
1753840800000|2025-07-30 02:00:00|314.11|312.32|314.91|313.12|315.51|313.72|313.16|311.37|6214
1753844400000|2025-07-30 03:00:00|314.89|313.1|314.73|312.94|315.91|314.12|313.97|312.18|4527
1753848000000|2025-07-30 04:00:00|314.74|312.95|312.84|311.05|315.61|313.82|312.24|310.45|3727
1753851600000|2025-07-30 05:00:00|312.85|311.06|314.26|312.47|314.33|312.54|311.45|309.66|3712
1753855200000|2025-07-30 06:00:00|314.25|312.46|314.79|313|315.22|313.43|313.92|312.13|3513
1753858800000|2025-07-30 07:00:00|314.81|313.02|312.95|311.16|315.39|313.6|312.02|310.23|4926
1753862400000|2025-07-30 08:00:00|312.93|311.14|313.78|311.99|315|313.21|311.89|310.1|4288
1753866000000|2025-07-30 09:00:00|313.77|311.98|310.76|308.97|313.78|311.99|310.17|308.38|4128
1753869600000|2025-07-30 10:00:00|310.8|309.01|309.88|308.09|312.86|311.07|309.58|307.79|3138
1753873200000|2025-07-30 11:00:00|309.9|308.11|306.08|304.29|311.15|309.36|305.37|303.58|6449
1753876800000|2025-07-30 12:00:00|306.06|304.27|308.93|307.14|309.4|307.61|305.02|303.23|6474
1753880400000|2025-07-30 13:00:00|308.92|307.13|309.76|307.97|310.85|309.06|308.16|306.37|6501
1753884000000|2025-07-30 14:00:00|309.75|307.96|315.77|313.98|315.82|314.03|308.76|306.97|5632
1753887600000|2025-07-30 15:00:00|315.76|313.97|315.28|313.49|316.26|314.47|313.52|311.73|6377
1753891200000|2025-07-30 16:00:00|315.29|313.5|314.61|312.82|317.14|315.35|313.97|312.18|4452
1753894800000|2025-07-30 17:00:00|314.62|312.83|314.05|312.26|315.95|314.16|313.22|311.43|4006
1753898400000|2025-07-30 18:00:00|314.06|312.27|305.96|304.17|315.74|313.95|305.88|304.09|8380
1753902000000|2025-07-30 19:00:00|305.94|304.15|310.85|309.06|312.63|310.84|301.17|299.38|9193
1753905600000|2025-07-30 20:00:00|310.84|309.05|310.16|308.37|312.58|310.79|309.94|308.15|7212
1753909200000|2025-07-30 21:00:00|310.11|308.32|308.75|306.96|310.86|309.07|307.25|305.46|4047
1753912800000|2025-07-30 22:00:00|308.81|307.02|309.28|307.49|309.82|308.03|307.69|305.9|3138
1753916400000|2025-07-30 23:00:00|309.27|307.48|310.58|308.79|311.29|309.5|309.15|307.36|4606
1753920000000|2025-07-31 00:00:00|310.57|308.78|313.57|311.78|313.62|311.83|309.64|307.85|5426
1753923600000|2025-07-31 01:00:00|313.61|311.82|313.64|311.85|314.51|312.72|312.58|310.79|3802
1753927200000|2025-07-31 02:00:00|313.65|311.86|314.52|312.73|314.65|312.86|313.09|311.3|5348
1753930800000|2025-07-31 03:00:00|314.55|312.76|314.88|313.09|315.51|313.72|314.21|312.42|3401
1753934400000|2025-07-31 04:00:00|314.89|313.1|314.98|313.19|315.29|313.5|314.09|312.3|2311
1753938000000|2025-07-31 05:00:00|314.97|313.18|315.14|313.35|315.87|314.08|314.6|312.81|1579
1753941600000|2025-07-31 06:00:00|315.13|313.34|315.68|313.89|315.72|313.93|314.33|312.54|2532
1753945200000|2025-07-31 07:00:00|315.67|313.88|316.39|314.6|316.4|314.61|315.1|313.31|2338
1753948800000|2025-07-31 08:00:00|316.38|314.59|316.98|315.19|318.03|316.24|316.35|314.56|2358
1753952400000|2025-07-31 09:00:00|316.97|315.18|317.9|316.11|318.5|316.71|316.57|314.78|2500
1753956000000|2025-07-31 10:00:00|317.89|316.1|318.06|316.27|318.61|316.82|317.14|315.35|2576
1753959600000|2025-07-31 11:00:00|318.04|316.25|316.07|314.28|318.46|316.67|315.76|313.97|4170
1753963200000|2025-07-31 12:00:00|316.08|314.29|314.41|312.62|316.19|314.4|312.98|311.19|6773
1753966800000|2025-07-31 13:00:00|314.38|312.59|312.35|310.56|314.38|312.59|309.52|307.73|8029
1753970400000|2025-07-31 14:00:00|312.34|310.55|309.1|307.31|313.38|311.59|309.09|307.3|7903
1753974000000|2025-07-31 15:00:00|309.09|307.3|310.99|309.2|311.17|309.38|308.6|306.81|6437
1753977600000|2025-07-31 16:00:00|310.98|309.19|313.11|311.32|314.56|312.77|310.61|308.82|4494
1753981200000|2025-07-31 17:00:00|313.1|311.31|309.49|307.7|313.14|311.35|309.01|307.22|7268
1753984800000|2025-07-31 18:00:00|309.46|307.67|309.35|307.56|310.92|309.13|307.9|306.11|6116
1753988400000|2025-07-31 19:00:00|309.36|307.57|306.66|304.87|309.94|308.15|306.14|304.35|6388
1753992000000|2025-07-31 20:00:00|306.68|304.89|306.05|304.26|307.63|305.84|305.43|303.64|6146
1753995600000|2025-07-31 21:00:00|306.06|304.27|305.86|304.07|307.65|305.86|303.98|302.19|4033
1753999200000|2025-07-31 22:00:00|305.87|304.08|303.66|301.87|305.87|304.08|302.79|301|4780
1754002800000|2025-07-31 23:00:00|303.67|301.88|303.17|301.38|305.25|303.46|302.33|300.54|5087
1754006400000|2025-08-01 00:00:00|303.16|301.37|299.64|297.85|303.47|301.68|293.98|292.19|7669
1754010000000|2025-08-01 01:00:00|299.62|297.83|299.61|297.82|300.79|299|294.73|292.94|9378
1754013600000|2025-08-01 02:00:00|299.54|297.75|302.87|301.08|303.26|301.47|298.78|296.99|6276
1754017200000|2025-08-01 03:00:00|302.88|301.09|300.75|298.96|303.36|301.57|300.4|298.61|4879
1754020800000|2025-08-01 04:00:00|300.76|298.97|299.53|297.74|300.76|298.97|298.37|296.58|4429
1754024400000|2025-08-01 05:00:00|299.54|297.75|296.87|295.08|300.61|298.82|296.22|294.43|5063
1754028000000|2025-08-01 06:00:00|296.88|295.09|297.16|295.37|297.63|295.84|294.57|292.78|5817
1754031600000|2025-08-01 07:00:00|297.17|295.38|296.49|294.7|298.05|296.26|294.83|293.04|7050
1754035200000|2025-08-01 08:00:00|296.48|294.69|292.48|290.69|296.48|294.69|290.24|288.45|10594
1754038800000|2025-08-01 09:00:00|292.43|290.64|293.13|291.34|295.1|293.31|292.21|290.42|8565
1754042400000|2025-08-01 10:00:00|293.09|291.3|296.15|294.36|296.75|294.96|292.89|291.1|8046
1754046000000|2025-08-01 11:00:00|296.21|294.42|297.97|296.18|298.1|296.31|294.98|293.19|7001
1754049600000|2025-08-01 12:00:00|297.98|296.19|300.3|298.51|301.57|299.78|297.68|295.89|7286
1754053200000|2025-08-01 13:00:00|300.32|298.53|296.64|294.85|302.72|300.93|293.94|292.15|9848
1754056800000|2025-08-01 14:00:00|296.63|294.84|306.19|304.4|306.76|304.97|294.58|292.79|11016
1754060400000|2025-08-01 15:00:00|306.17|304.38|305.26|303.47|306.81|305.02|301.85|300.06|10427
1754064000000|2025-08-01 16:00:00|305.25|303.46|302.13|300.34|306.18|304.39|301.48|299.69|8847
1754067600000|2025-08-01 17:00:00|302.1|300.31|301.09|299.3|304.18|302.39|299.46|297.67|10920
1754071200000|2025-08-01 18:00:00|301.12|299.33|301.9|300.11|303.94|302.15|298.29|296.5|11077
1754074800000|2025-08-01 19:00:00|301.88|300.09|302.3|300.51|304.11|302.32|300.56|298.77|11312
1754078400000|2025-08-01 20:00:00|302.33|300.54|301.89|300.1|303.1|301.31|296.46|294.67|10464
1754118000000|2025-08-02 07:00:00|297.88|296.09|300.17|298.38|300.32|298.53|295.75|293.96|6125
1754121600000|2025-08-02 08:00:00|300.18|298.39|298.68|296.89|301.06|299.27|298.3|296.51|5183
1754125200000|2025-08-02 09:00:00|298.69|296.9|297.59|295.8|299.4|297.61|296.48|294.69|5450
1754128800000|2025-08-02 10:00:00|297.6|295.81|295.29|293.5|297.88|296.09|294.34|292.55|5367
1754132400000|2025-08-02 11:00:00|295.28|293.49|295|293.21|297.13|295.34|293.99|292.2|4988
1754136000000|2025-08-02 12:00:00|294.99|293.2|294.89|293.1|295.41|293.62|293.38|291.59|5203
1754139600000|2025-08-02 13:00:00|294.9|293.11|294.85|293.06|295.54|293.75|292.87|291.08|6489
1754143200000|2025-08-02 14:00:00|294.86|293.07|288.79|287|295.04|293.25|288.07|286.28|8196
1754146800000|2025-08-02 15:00:00|288.78|286.99|283.91|282.12|290.34|288.55|283.22|281.43|8529
1754150400000|2025-08-02 16:00:00|283.92|282.13|285.33|283.54|286.13|284.34|282.12|280.33|8443
1754154000000|2025-08-02 17:00:00|285.32|283.53|283.31|281.52|287.52|285.73|281.86|280.07|6571
1754157600000|2025-08-02 18:00:00|283.35|281.56|277.01|275.22|284.25|282.46|275.18|273.39|10154
1754161200000|2025-08-02 19:00:00|276.98|275.19|278.85|277.06|282.84|281.05|276.42|274.63|7746
1754164800000|2025-08-02 20:00:00|278.86|277.07|280.71|278.92|281.02|279.23|278.64|276.85|7823
1754168400000|2025-08-02 21:00:00|280.72|278.93|280.92|279.13|282.61|280.82|278.87|277.08|5160
1754172000000|2025-08-02 22:00:00|280.91|279.12|280.77|278.98|282.66|280.87|279.24|277.45|4917
1754175600000|2025-08-02 23:00:00|280.78|278.99|277.88|276.09|280.84|279.05|275.09|273.3|7991
1754179200000|2025-08-03 00:00:00|277.89|276.1|279.49|277.7|280.3|278.51|273.87|272.08|9691
1754182800000|2025-08-03 01:00:00|279.45|277.66|280.85|279.06|281.5|279.71|278.4|276.61|6821
1754186400000|2025-08-03 02:00:00|280.83|279.04|283.69|281.9|283.88|282.09|280.79|279|4108
1754190000000|2025-08-03 03:00:00|283.7|281.91|284.64|282.85|285.02|283.23|282.62|280.83|3485
1754193600000|2025-08-03 04:00:00|284.65|282.86|283.42|281.63|284.65|282.86|282.46|280.67|4028
1754197200000|2025-08-03 05:00:00|283.43|281.64|284.47|282.68|285.29|283.5|283.38|281.59|3684
1754200800000|2025-08-03 06:00:00|284.48|282.69|284.83|283.04|285.33|283.54|283.61|281.82|4422
1754204400000|2025-08-03 07:00:00|284.84|283.05|287.48|285.69|287.94|286.15|284.82|283.03|3508
1754208000000|2025-08-03 08:00:00|287.47|285.68|287.68|285.89|288.73|286.94|286.06|284.27|3812
1754211600000|2025-08-03 09:00:00|287.67|285.88|287.49|285.7|288.02|286.23|286.1|284.31|3543
1754215200000|2025-08-03 10:00:00|287.5|285.71|287.81|286.02|288.49|286.7|287.37|285.58|2357
1754218800000|2025-08-03 11:00:00|287.82|286.03|288|286.21|290.37|288.58|287.81|286.02|3969
1754222400000|2025-08-03 12:00:00|288.01|286.22|288.78|286.99|289.19|287.4|286.87|285.08|4627
1754226000000|2025-08-03 13:00:00|288.77|286.98|288.53|286.74|289.34|287.55|287.6|285.81|3849
1754229600000|2025-08-03 14:00:00|288.5|286.71|289.51|287.72|290.4|288.61|287.02|285.23|5877
1754233200000|2025-08-03 15:00:00|289.52|287.73|290.49|288.7|291.22|289.43|288.66|286.87|5119
1754236800000|2025-08-03 16:00:00|290.46|288.67|292.81|291.02|292.95|291.16|289.55|287.76|4233
1754240400000|2025-08-03 17:00:00|292.8|291.01|292.56|290.77|293.94|292.15|291.26|289.47|4189
1754244000000|2025-08-03 18:00:00|292.57|290.78|292.62|290.83|292.63|290.84|290.44|288.65|3625
1754247600000|2025-08-03 19:00:00|292.63|290.84|293.06|290.37|293.33|291.54|291.55|289.64|3206
1754251200000|2025-08-03 20:00:00|293.07|290.38|293.14|290.45|293.74|291.05|291.58|288.89|3002
1754254800000|2025-08-03 21:00:00|293.17|290.48|293.89|292.1|294.21|292.42|292.4|289.93|2034
1754258400000|2025-08-03 22:00:00|293.88|292.09|295.15|293.36|295.22|293.43|292.47|290.68|4109
1754262000000|2025-08-03 23:00:00|295.16|293.37|295.76|293.97|297.15|295.36|294.92|293.13|5021
1754265600000|2025-08-04 00:00:00|295.75|293.96|302.66|300.87|302.83|301.04|294.19|292.4|7514
1754269200000|2025-08-04 01:00:00|302.65|300.86|300.74|298.95|304.04|302.25|300.53|298.74|6551
1754272800000|2025-08-04 02:00:00|300.72|298.93|302.41|300.62|302.54|300.75|299.27|297.48|4185
1754276400000|2025-08-04 03:00:00|302.36|300.57|300.9|299.11|302.55|300.76|300.29|298.5|2279
1754280000000|2025-08-04 04:00:00|300.89|299.1|299.72|297.93|301.79|300|299.61|297.82|2313
1754283600000|2025-08-04 05:00:00|299.73|297.94|299.36|297.57|299.84|298.05|297.57|295.78|3585
1754287200000|2025-08-04 06:00:00|299.38|297.59|299.21|297.42|299.96|298.17|297.67|295.88|3897
1754290800000|2025-08-04 07:00:00|299.19|297.4|302.08|300.58|302.69|301.19|299.1|297.31|3350
1754294400000|2025-08-04 08:00:00|302.07|300.57|301.6|300.1|303.15|301.65|301.23|299.73|3834
1754298000000|2025-08-04 09:00:00|301.61|300.11|299.85|298.35|302|300.5|299.73|298.23|2341
1754301600000|2025-08-04 10:00:00|299.92|298.42|299.36|297.86|301.07|299.57|299.31|297.81|2528
1754305200000|2025-08-04 11:00:00|299.35|297.85|300.07|298.57|300.62|299.12|298.56|297.06|3219
1754308800000|2025-08-04 12:00:00|300.05|298.55|301.16|299.66|301.29|299.79|298.78|297.28|3171
1754312400000|2025-08-04 13:00:00|301.17|299.67|305.95|304.45|306.25|304.75|300.34|298.84|5779
1754316000000|2025-08-04 14:00:00|305.97|304.47|304.36|302.86|309.03|307.53|303.54|302.04|8684
1754319600000|2025-08-04 15:00:00|304.35|302.85|303.97|302.47|305.49|303.99|302.61|301.11|6927
1754323200000|2025-08-04 16:00:00|304.02|302.52|307.98|306.48|308.23|306.73|304|302.5|6938
1754326800000|2025-08-04 17:00:00|307.96|306.46|306.65|305.15|309.83|308.33|306.42|304.92|6732
1754330400000|2025-08-04 18:00:00|306.64|305.14|305.26|303.76|307.31|305.81|304.83|303.33|5263
1754334000000|2025-08-04 19:00:00|305.25|303.75|305.67|304.17|305.95|304.45|304.54|303.04|4224
1754337600000|2025-08-04 20:00:00|305.66|304.16|305.79|304.29|307.02|305.52|304.9|303.4|5830
1754341200000|2025-08-04 21:00:00|305.77|304.27|307.8|306.3|308.59|307.09|305.59|304.09|3714
1754344800000|2025-08-04 22:00:00|307.86|306.36|309.4|307.9|309.43|307.93|307.41|305.91|4520
1754348400000|2025-08-04 23:00:00|309.35|307.85|307.97|306.47|309.35|307.85|307.57|306.07|3279
1754352000000|2025-08-05 00:00:00|307.96|306.46|309.78|308.28|309.93|308.43|306.41|304.91|5511
1754355600000|2025-08-05 01:00:00|309.79|308.29|306.37|304.87|311.48|309.98|306.24|304.74|5757
1754359200000|2025-08-05 02:00:00|306.36|304.86|306.98|305.48|307.11|305.61|305.47|303.97|3836
1754362800000|2025-08-05 03:00:00|306.97|305.47|304.61|303.11|307|305.5|304.2|302.7|3711
1754366400000|2025-08-05 04:00:00|304.69|303.19|304.25|302.75|305.35|303.85|303.39|301.89|3238
1754370000000|2025-08-05 05:00:00|304.2|302.7|304.89|303.39|304.94|303.44|303.66|302.16|2683
1754373600000|2025-08-05 06:00:00|304.91|303.41|303|301.5|306.24|304.74|302.57|301.07|3802
1754377200000|2025-08-05 07:00:00|302.99|301.49|301.17|299.67|304.17|302.67|300.37|298.87|5640
1754380800000|2025-08-05 08:00:00|301.13|299.63|304.15|302.65|304.62|303.12|300.7|299.2|6044
1754384400000|2025-08-05 09:00:00|304.13|302.63|306.85|305.35|307.15|305.65|304.1|302.6|4345
1754388000000|2025-08-05 10:00:00|306.83|305.33|308.1|306.6|308.74|307.24|305.88|304.38|6115
1754391600000|2025-08-05 11:00:00|308.17|306.67|307.07|305.57|308.79|307.29|306.7|305.2|4990
1754395200000|2025-08-05 12:00:00|307.04|305.54|303.48|301.98|307.32|305.82|302.07|300.57|6356
1754398800000|2025-08-05 13:00:00|303.49|301.99|304.6|303.1|305.13|303.63|303.05|301.55|6364
1754402400000|2025-08-05 14:00:00|304.55|303.05|298.44|296.94|304.65|303.15|296.73|295.23|10094
1754406000000|2025-08-05 15:00:00|298.41|296.91|297.88|296.38|300.17|298.67|296.44|294.94|9028
1754409600000|2025-08-05 16:00:00|297.86|296.36|297.65|296.15|299.9|298.4|296.91|295.41|8232
1754413200000|2025-08-05 17:00:00|297.64|296.14|299.65|298.15|300.03|298.53|297.58|296.08|7362
1754416800000|2025-08-05 18:00:00|299.64|298.14|298.5|297|299.78|298.28|296.06|294.56|7891
1754420400000|2025-08-05 19:00:00|298.51|297.01|295.39|293.89|299.24|297.74|295.24|293.74|7850
1754424000000|2025-08-05 20:00:00|295.4|293.9|294.62|293.12|297.57|296.07|294.34|292.84|7953
1754427600000|2025-08-05 21:00:00|294.61|293.11|294.32|292.82|296.16|294.66|294.08|292.58|2827
1754431200000|2025-08-05 22:00:00|294.31|292.81|296.81|295.31|296.96|295.46|292.39|290.89|7028
1754434800000|2025-08-05 23:00:00|296.8|295.3|296.96|295.46|298.34|296.84|296.44|294.94|6079
1754438400000|2025-08-06 00:00:00|296.97|295.47|293.92|292.42|297.2|295.7|293.53|292.03|6859
1754442000000|2025-08-06 01:00:00|293.91|292.41|294.81|293.31|295.01|293.51|292.83|291.33|7539
1754445600000|2025-08-06 02:00:00|294.8|293.3|294.02|292.52|294.86|293.36|292.56|291.06|6982
1754449200000|2025-08-06 03:00:00|294.01|292.51|292.19|290.69|294.19|292.69|291.73|290.23|6333
1754452800000|2025-08-06 04:00:00|292.18|290.68|291.89|290.39|292.63|291.13|291|289.5|6245
1754456400000|2025-08-06 05:00:00|291.9|290.4|295.87|294.37|297.62|296.12|291.39|289.89|7079
1754460000000|2025-08-06 06:00:00|295.97|294.47|295.66|294.16|296.39|294.89|293.79|292.29|5263
1754463600000|2025-08-06 07:00:00|295.67|294.17|296.34|294.84|296.81|295.31|295.24|293.74|4031
1754467200000|2025-08-06 08:00:00|296.36|294.86|293.75|292.25|296.75|295.25|292.63|291.13|4936
1754470800000|2025-08-06 09:00:00|293.74|292.24|295.16|293.66|296.07|294.57|293.06|291.56|5009
1754474400000|2025-08-06 10:00:00|295.14|293.64|294.42|292.92|295.55|294.05|293.59|292.09|3872
1754478000000|2025-08-06 11:00:00|294.41|292.91|295.43|293.93|296.43|294.93|294.33|292.83|3928
1754481600000|2025-08-06 12:00:00|295.45|293.95|294.77|293.27|296.18|294.68|293.15|291.65|4049
1754485200000|2025-08-06 13:00:00|294.76|293.26|295.76|294.26|296.75|295.25|294.02|292.52|5885
1754488800000|2025-08-06 14:00:00|295.77|294.27|299.31|297.81|299.34|297.84|294.79|293.29|5561
1754492400000|2025-08-06 15:00:00|299.32|297.82|301.25|299.75|301.59|300.09|297.7|296.2|4360
1754496000000|2025-08-06 16:00:00|301.28|299.78|298.91|297.41|302.27|300.77|298.45|296.95|4605
1754499600000|2025-08-06 17:00:00|298.87|297.37|301.15|299.65|301.17|299.67|297.84|296.34|4181
1754503200000|2025-08-06 18:00:00|301.16|299.66|300.98|299.48|302.69|301.19|300.49|298.99|4539
1754506800000|2025-08-06 19:00:00|300.99|299.49|301.93|300.43|302.23|300.73|300.7|299.2|4124
1754510400000|2025-08-06 20:00:00|301.92|300.42|300.25|298.75|301.95|300.45|300.01|298.51|3183
1754514000000|2025-08-06 21:00:00|300.22|298.72|300.14|298.64|301.33|299.83|298.95|297.45|1914
1754517600000|2025-08-06 22:00:00|300.19|298.69|300.67|299.17|300.79|299.29|299.83|298.33|3257
1754521200000|2025-08-06 23:00:00|300.66|299.16|299.9|298.4|300.94|299.44|299.83|298.33|2325
1754524800000|2025-08-07 00:00:00|299.89|298.39|299.49|297.99|300.18|298.68|298.71|297.21|2824
1754528400000|2025-08-07 01:00:00|299.48|297.98|299.39|297.89|301.9|300.4|299.07|297.57|4421
1754532000000|2025-08-07 02:00:00|299.36|297.86|298.47|296.97|299.82|298.32|298.23|296.73|3277
1754535600000|2025-08-07 03:00:00|298.48|296.98|297.63|296.13|298.87|297.37|297.59|296.09|2955
1754539200000|2025-08-07 04:00:00|297.62|296.12|298.4|296.9|299.07|297.57|297.27|295.77|3254
1754542800000|2025-08-07 05:00:00|298.42|296.92|300.3|298.8|300.39|298.89|297.97|296.47|4162
1754546400000|2025-08-07 06:00:00|300.29|298.79|300.83|299.33|302.16|300.66|300.17|298.67|4198
1754550000000|2025-08-07 07:00:00|300.82|299.32|300.8|299.3|301.88|300.38|300.75|299.25|3643
1754553600000|2025-08-07 08:00:00|300.79|299.29|300.51|299.01|301.76|300.26|300.18|298.68|4029
1754557200000|2025-08-07 09:00:00|300.52|299.02|301.51|300.01|301.59|300.09|299.62|298.12|3433
1754560800000|2025-08-07 10:00:00|301.52|300.02|307.85|306.35|308.45|306.95|301.43|299.93|7453
1754564400000|2025-08-07 11:00:00|307.87|306.37|308.73|307.23|309.61|308.11|307.54|306.04|5664
1754568000000|2025-08-07 12:00:00|308.74|307.24|308.6|307.1|309.37|307.87|306.97|305.47|4394
1754571600000|2025-08-07 13:00:00|308.55|307.05|307.88|306.38|309.26|307.76|307.46|305.96|5296
1754575200000|2025-08-07 14:00:00|307.93|306.43|305.58|304.08|308.06|306.56|305.21|303.71|7073
1754578800000|2025-08-07 15:00:00|305.63|304.13|307.07|305.57|307.48|305.98|304.97|303.47|6171
1754582400000|2025-08-07 16:00:00|307.08|305.58|304.62|303.12|307.46|305.96|301.76|300.26|6393
1754586000000|2025-08-07 17:00:00|304.61|303.11|305.78|304.28|306.18|304.68|303.66|302.16|6669
1754589600000|2025-08-07 18:00:00|305.77|304.27|306.24|304.74|306.45|304.95|304.9|303.4|4437
1754593200000|2025-08-07 19:00:00|306.21|304.71|311.01|309.51|311.08|309.58|306.01|304.51|5639
1754596800000|2025-08-07 20:00:00|311.02|309.52|311.87|310.37|312.91|311.41|310.96|309.46|6686
1754600400000|2025-08-07 21:00:00|311.89|310.39|325.82|324.32|330.65|329.15|311.15|309.65|7532
1754604000000|2025-08-07 22:00:00|325.84|324.34|333.42|331.92|333.99|332.49|325.3|323.8|10131
1754607600000|2025-08-07 23:00:00|333.43|331.93|332.78|331.28|334.22|332.72|328.73|327.23|8927
1754611200000|2025-08-08 00:00:00|332.75|331.25|330.76|329.26|334.52|333.02|329.59|328.09|10998
1754614800000|2025-08-08 01:00:00|330.75|329.25|332.77|331.27|332.95|331.45|327.9|326.4|10387
1754618400000|2025-08-08 02:00:00|332.76|331.26|334.9|333.4|335.74|334.24|331.32|329.82|7892
1754622000000|2025-08-08 03:00:00|334.86|333.36|338.37|336.87|338.37|336.87|333.97|332.47|8036
1754625600000|2025-08-08 04:00:00|338.38|336.88|335.82|334.32|339|337.5|334.99|333.49|7449
1754629200000|2025-08-08 05:00:00|335.83|334.33|332.36|330.86|335.91|334.41|331.79|330.29|5847
1754632800000|2025-08-08 06:00:00|332.35|330.85|335.71|334.21|335.77|334.27|331.41|329.91|5645
1754636400000|2025-08-08 07:00:00|335.72|334.22|336.38|334.88|336.76|335.26|333.37|331.87|5189
1754640000000|2025-08-08 08:00:00|336.37|334.87|334.39|332.89|336.86|335.36|333.19|331.69|4615
1754643600000|2025-08-08 09:00:00|334.41|332.91|333.6|332.1|335.1|333.6|332.07|330.57|4649
1754647200000|2025-08-08 10:00:00|333.62|332.12|331.79|330.29|334.08|332.58|331.19|329.69|2885
1754650800000|2025-08-08 11:00:00|331.8|330.3|334.62|333.12|334.65|333.15|331.79|330.29|3430
1754654400000|2025-08-08 12:00:00|334.51|333.01|333.01|331.51|334.75|333.25|331.69|330.19|6415
1754658000000|2025-08-08 13:00:00|333.03|331.53|335.89|334.39|336.53|335.03|332.29|330.79|7261
1754661600000|2025-08-08 14:00:00|335.96|334.46|328.83|327.33|338.22|336.72|328.17|326.67|8468
1754665200000|2025-08-08 15:00:00|328.81|327.31|322.97|321.47|328.92|327.42|321.46|319.96|7204
1754668800000|2025-08-08 16:00:00|322.93|321.43|325.5|324|325.61|324.11|322.85|321.35|5064
1754672400000|2025-08-08 17:00:00|325.49|323.99|330.16|328.66|330.21|328.71|325.44|323.94|5968
1754676000000|2025-08-08 18:00:00|330.17|328.67|328.41|326.91|330.54|329.04|327.26|325.76|6876
1754679600000|2025-08-08 19:00:00|328.4|326.9|334.65|333.15|334.77|333.27|327.95|326.45|6053
1754683200000|2025-08-08 20:00:00|334.67|333.17|331.4|329.9|334.69|333.19|330.47|328.97|5135
1754722800000|2025-08-09 07:00:00|331.27|329.77|332.84|331.34|333.24|331.74|330.94|329.44|1949
1754726400000|2025-08-09 08:00:00|332.85|331.35|332.92|331.42|333.67|332.17|332.13|330.63|2054
1754730000000|2025-08-09 09:00:00|332.9|331.4|334.31|332.81|335.53|334.03|332.81|331.31|2951
1754733600000|2025-08-09 10:00:00|334.32|332.82|334.11|332.61|335.38|333.88|333.51|332.01|3036
1754737200000|2025-08-09 11:00:00|334.12|332.62|331.68|330.18|334.17|332.67|331.31|329.81|3168
1754740800000|2025-08-09 12:00:00|331.69|330.19|333.26|331.76|333.46|331.96|331.11|329.61|2705
1754744400000|2025-08-09 13:00:00|333.25|331.75|328.51|327.01|333.44|331.94|328.5|327|4765
1754748000000|2025-08-09 14:00:00|328.52|327.02|330.33|328.83|330.38|328.88|325.69|324.19|4218
1754751600000|2025-08-09 15:00:00|330.34|328.84|328.11|326.61|330.36|328.86|327.23|325.73|5435
1754755200000|2025-08-09 16:00:00|328.1|326.6|328.05|326.55|329.43|327.93|327.58|326.08|3950
1754758800000|2025-08-09 17:00:00|328.04|326.54|329.22|327.72|330.52|329.02|327.58|326.08|3119
1754762400000|2025-08-09 18:00:00|329.21|327.71|329.25|327.75|329.68|328.18|328.56|327.06|2949
1754766000000|2025-08-09 19:00:00|329.26|327.76|327.22|325.72|330.17|328.67|326.73|325.23|3284
1754769600000|2025-08-09 20:00:00|327.21|325.71|326.73|325.23|328.3|326.8|326.01|324.51|3776
1754773200000|2025-08-09 21:00:00|326.72|325.22|325.7|324.2|327.39|325.89|324.13|322.63|3462
1754776800000|2025-08-09 22:00:00|325.65|324.15|323.36|321.86|327.07|325.57|321.78|320.28|5363
1754780400000|2025-08-09 23:00:00|323.37|321.87|323.4|321.9|324.15|322.65|322.16|320.66|3678
1754784000000|2025-08-10 00:00:00|323.41|321.91|324.19|322.69|325.27|323.77|323.36|321.86|2799
1754787600000|2025-08-10 01:00:00|324.18|322.68|324.5|323|324.81|323.31|322.76|321.26|4453
1754791200000|2025-08-10 02:00:00|324.51|323.01|324.99|323.49|325.59|324.09|323.54|322.04|3727
1754794800000|2025-08-10 03:00:00|324.98|323.48|326.65|325.15|327.19|325.69|324.72|323.22|4301
1754798400000|2025-08-10 04:00:00|326.66|325.16|328.16|326.66|328.65|327.15|325.91|324.41|2741
1754802000000|2025-08-10 05:00:00|328.17|326.67|326.4|324.9|328.2|326.7|325.51|324.01|3704
1754805600000|2025-08-10 06:00:00|326.46|324.96|325.64|324.14|327.09|325.59|324.4|322.9|3987
1754809200000|2025-08-10 07:00:00|325.63|324.13|319.5|318|326.08|324.58|317.07|315.57|5188
1754812800000|2025-08-10 08:00:00|319.49|317.99|321.64|320.14|321.93|320.43|316.08|314.58|4890
1754816400000|2025-08-10 09:00:00|321.69|320.19|322.2|320.7|322.72|321.22|321.39|319.89|2799
1754820000000|2025-08-10 10:00:00|322.19|320.69|319.76|318.26|322.37|320.87|318.94|317.44|4275
1754823600000|2025-08-10 11:00:00|319.77|318.27|319.9|318.4|321.12|319.62|318.53|317.03|3930
1754827200000|2025-08-10 12:00:00|319.89|318.39|319.62|318.12|320.41|318.91|318.88|317.38|3136
1754830800000|2025-08-10 13:00:00|319.63|318.13|317.12|315.62|320.4|318.9|317.1|315.6|4417
1754834400000|2025-08-10 14:00:00|317.11|315.61|320.85|319.35|321.14|319.64|316.44|314.94|4049
1754838000000|2025-08-10 15:00:00|320.84|319.34|319.28|317.78|321.04|319.54|318.79|317.29|3440
1754841600000|2025-08-10 16:00:00|319.29|317.79|320.54|319.04|320.9|319.4|319|317.5|2450
1754845200000|2025-08-10 17:00:00|320.52|319.02|320.57|319.07|320.79|319.29|319.07|317.57|2687
1754848800000|2025-08-10 18:00:00|320.56|319.06|321.55|320.05|321.64|320.14|320.15|318.65|1765
1754852400000|2025-08-10 19:00:00|321.54|320.04|321.95|319.55|322.4|320.71|321.02|319.46|1653
1754856000000|2025-08-10 20:00:00|321.97|319.57|319.85|317.45|322.07|320.06|319.14|316.74|2985
1754859600000|2025-08-10 21:00:00|319.86|317.46|319.14|317.64|319.9|317.85|316.74|315.24|3017
1754863200000|2025-08-10 22:00:00|319.13|317.63|318.79|317.29|320.14|318.64|317.75|316.25|5273
1754866800000|2025-08-10 23:00:00|318.84|317.34|319.52|318.02|319.85|318.35|317.35|315.85|4889
1754870400000|2025-08-11 00:00:00|319.51|318.01|320.38|318.88|321.41|319.91|318.01|316.51|6097
1754874000000|2025-08-11 01:00:00|320.42|318.92|323.4|321.9|324.13|322.63|320.13|318.63|6290
1754877600000|2025-08-11 02:00:00|323.37|321.87|327.18|325.68|328|326.5|323.19|321.69|7273
1754881200000|2025-08-11 03:00:00|327.26|325.76|327.32|325.82|328.22|326.72|325.73|324.23|5473
1754884800000|2025-08-11 04:00:00|327.36|325.86|327.03|325.53|328.5|327|326.37|324.87|3687
1754888400000|2025-08-11 05:00:00|326.97|325.47|327.93|326.43|329.04|327.54|326.94|325.44|3678
1754892000000|2025-08-11 06:00:00|327.92|326.42|328.67|327.17|329.09|327.59|326.93|325.43|4172
1754895600000|2025-08-11 07:00:00|328.66|327.16|325.32|323.82|329.62|328.12|324.16|322.66|4784
1754899200000|2025-08-11 08:00:00|325.26|323.76|330.68|329.18|334.07|332.57|323.6|322.1|8644
1754902800000|2025-08-11 09:00:00|330.69|329.19|328.78|327.28|332.86|331.36|327.86|326.36|6529
1754906400000|2025-08-11 10:00:00|328.8|327.3|326.35|324.85|329.07|327.57|325.94|324.44|6640
1754910000000|2025-08-11 11:00:00|326.36|324.86|322.33|320.83|327.25|325.75|321.21|319.71|8000
1754913600000|2025-08-11 12:00:00|322.32|320.82|321.44|319.94|324.37|322.87|320.36|318.86|8896
1754917200000|2025-08-11 13:00:00|321.46|319.96|322.49|320.99|323.32|321.82|319.12|317.62|8506
1754920800000|2025-08-11 14:00:00|322.5|321|320.38|318.88|324.13|322.63|319.91|318.41|7546
1754924400000|2025-08-11 15:00:00|320.37|318.87|321.66|320.16|321.81|320.31|318.72|317.22|6364
1754928000000|2025-08-11 16:00:00|321.67|320.17|319.69|318.19|323.17|321.67|319.35|317.85|6640
1754931600000|2025-08-11 17:00:00|319.75|318.25|320.02|318.52|323.68|322.18|318.6|317.1|7003
1754935200000|2025-08-11 18:00:00|320.12|318.62|321.49|319.99|321.77|320.27|317.24|315.74|6494
1754938800000|2025-08-11 19:00:00|321.48|319.98|315.75|314.25|321.48|319.98|315.6|314.1|5253
1754942400000|2025-08-11 20:00:00|315.73|314.23|317.06|315.56|317.51|316.01|314.37|312.87|6426
1754946000000|2025-08-11 21:00:00|317.04|315.54|314.64|313.14|317.72|316.22|312.8|311.3|4749
1754949600000|2025-08-11 22:00:00|314.65|313.15|314.64|313.14|314.96|313.46|312.6|311.1|6309
1754953200000|2025-08-11 23:00:00|314.61|313.11|313.92|312.42|315.37|313.87|313.81|312.31|3538
1754956800000|2025-08-12 00:00:00|313.91|312.41|315.56|314.06|315.93|314.43|313.56|312.06|6119
1754960400000|2025-08-12 01:00:00|315.54|314.04|317.06|315.56|317.29|315.79|315.22|313.72|3764
1754964000000|2025-08-12 02:00:00|317.07|315.57|316.96|315.46|318.37|316.87|316.68|315.18|3775
1754967600000|2025-08-12 03:00:00|316.93|315.43|315.65|314.15|317.04|315.54|315.15|313.65|3809
1754971200000|2025-08-12 04:00:00|315.64|314.14|317.08|315.58|317.37|315.87|315.41|313.91|4209
1754974800000|2025-08-12 05:00:00|317.07|315.57|314.95|313.45|317.07|315.57|313.13|311.63|3594
1754978400000|2025-08-12 06:00:00|314.96|313.46|315.15|313.65|315.81|314.31|312.4|310.9|5266
1754982000000|2025-08-12 07:00:00|315.16|313.66|316.35|314.85|316.83|315.33|315.16|313.66|4132
1754985600000|2025-08-12 08:00:00|316.34|314.84|315.84|314.34|317.18|315.68|314.72|313.22|4553
1754989200000|2025-08-12 09:00:00|315.83|314.33|313.6|312.1|316.13|314.63|313.31|311.81|4263
1754992800000|2025-08-12 10:00:00|313.58|312.08|313.6|312.1|313.92|312.42|311.26|309.76|5596
1754996400000|2025-08-12 11:00:00|313.59|312.09|315.91|314.41|316.88|315.38|312.64|311.14|5608
1755000000000|2025-08-12 12:00:00|315.78|314.28|319.29|317.79|321.01|319.51|315.01|313.51|7966
1755003600000|2025-08-12 13:00:00|319.28|317.78|318.24|316.74|320.63|319.13|316.9|315.4|7588
1755007200000|2025-08-12 14:00:00|318.25|316.75|321.26|319.76|321.84|320.34|317.7|316.2|7355
1755010800000|2025-08-12 15:00:00|321.25|319.75|322.04|320.54|322.67|321.17|321.07|319.57|6734
1755014400000|2025-08-12 16:00:00|322.06|320.56|323.96|322.46|324.2|322.7|321.3|319.8|6892
1755018000000|2025-08-12 17:00:00|323.93|322.43|323.78|322.28|325.91|324.41|323.48|321.98|6650
1755021600000|2025-08-12 18:00:00|323.8|322.3|325.36|323.86|326.58|325.08|323.55|322.05|6894
1755025200000|2025-08-12 19:00:00|325.39|323.89|329.65|328.15|329.75|328.25|325.36|323.86|6282
1755028800000|2025-08-12 20:00:00|329.66|328.16|329.77|328.27|331.31|329.81|328.04|326.54|7691
1755032400000|2025-08-12 21:00:00|329.75|328.25|328.02|326.52|330.04|328.54|327.47|325.97|4721
1755036000000|2025-08-12 22:00:00|328.05|326.55|328.18|326.68|328.57|327.07|326.47|324.97|6244
1755039600000|2025-08-12 23:00:00|328.13|326.63|327.42|325.92|328.52|327.02|326.98|325.48|6481
1755043200000|2025-08-13 00:00:00|327.43|325.93|325.33|323.83|327.46|325.96|324.85|323.35|6870
1755046800000|2025-08-13 01:00:00|325.32|323.82|322.92|321.42|325.36|323.86|322.22|320.72|7405
1755050400000|2025-08-13 02:00:00|322.9|321.4|324.5|323|324.68|323.18|321.25|319.75|6856
1755054000000|2025-08-13 03:00:00|324.59|323.09|324.94|323.44|325.76|324.26|322.93|321.43|6252
1755057600000|2025-08-13 04:00:00|324.88|323.38|325.85|324.35|326.44|324.94|324.62|323.12|5319
1755061200000|2025-08-13 05:00:00|325.86|324.36|322.59|321.09|326.02|324.52|321.99|320.49|4606
1755064800000|2025-08-13 06:00:00|322.58|321.08|323.24|321.74|323.75|322.25|321.01|319.51|4949
1755068400000|2025-08-13 07:00:00|323.23|321.73|324.7|323.2|324.87|323.37|322.72|321.22|3511
1755072000000|2025-08-13 08:00:00|324.72|323.22|329.18|327.68|329.57|328.07|324.65|323.15|4665
1755075600000|2025-08-13 09:00:00|329.2|327.7|329.6|328.1|330.06|328.56|327.51|326.01|4918
1755079200000|2025-08-13 10:00:00|329.61|328.11|329.96|328.46|330.58|329.08|328.48|326.98|3572
1755082800000|2025-08-13 11:00:00|329.93|328.43|329.21|327.71|330.37|328.87|328.31|326.81|3585
1755086400000|2025-08-13 12:00:00|329.2|327.7|327.84|326.34|330.12|328.62|327.79|326.29|4182
1755090000000|2025-08-13 13:00:00|327.83|326.33|329.94|328.44|334.02|332.52|326.27|324.77|6527
1755093600000|2025-08-13 14:00:00|329.95|328.45|324.79|323.29|330.71|329.21|324.06|322.56|9083
1755097200000|2025-08-13 15:00:00|324.81|323.31|326.45|324.95|327.69|326.19|323.4|321.9|8095
1755100800000|2025-08-13 16:00:00|326.4|324.9|326.18|324.68|328.68|327.18|325.45|323.95|6816
1755104400000|2025-08-13 17:00:00|326.2|324.7|328.37|326.87|328.55|327.05|325.84|324.34|4976
1755108000000|2025-08-13 18:00:00|328.27|326.77|327.61|326.11|328.65|327.15|325.17|323.67|6471
1755111600000|2025-08-13 19:00:00|327.71|326.21|328.59|327.09|329.25|327.75|327.39|325.89|6166
1755115200000|2025-08-13 20:00:00|328.55|327.05|327.11|325.61|328.72|327.22|326.6|325.1|6672
1755118800000|2025-08-13 21:00:00|327.1|325.6|326.64|325.14|328.65|327.15|326.01|324.51|3304
1755122400000|2025-08-13 22:00:00|326.63|325.13|328.22|326.72|330.21|328.71|326.08|324.58|7424
1755126000000|2025-08-13 23:00:00|328.29|326.79|328.3|326.8|329.94|328.44|328.05|326.55|4465
1755129600000|2025-08-14 00:00:00|328.31|326.81|330.62|329.12|331.21|329.71|327.82|326.32|5744
1755133200000|2025-08-14 01:00:00|330.61|329.11|332.87|331.37|333.76|332.26|329.06|327.56|6911
1755136800000|2025-08-14 02:00:00|332.89|331.39|335.71|334.21|335.87|334.37|331.27|329.77|7796
1755140400000|2025-08-14 03:00:00|335.65|334.15|333.37|331.87|335.72|334.22|333.28|331.78|9131
1755144000000|2025-08-14 04:00:00|333.38|331.88|331.06|329.56|334.24|332.74|330.99|329.49|7687
1755147600000|2025-08-14 05:00:00|331.04|329.54|328.23|326.73|331.76|330.26|327.87|326.37|8025
1755151200000|2025-08-14 06:00:00|328.24|326.74|327.4|325.9|328.34|326.84|324.24|322.74|8888
1755154800000|2025-08-14 07:00:00|327.35|325.85|326.35|324.85|327.9|326.4|324.67|323.17|7378
1755158400000|2025-08-14 08:00:00|326.32|324.82|324.17|322.67|326.44|324.94|323.15|321.65|8013
1755162000000|2025-08-14 09:00:00|324.12|322.62|325.19|323.69|325.48|323.98|323.2|321.7|5937
1755165600000|2025-08-14 10:00:00|325.03|323.53|321.99|320.49|325.19|323.69|320.89|319.39|6438
1755169200000|2025-08-14 11:00:00|321.94|320.44|322.58|321.08|322.71|321.21|320.94|319.44|7772
1755172800000|2025-08-14 12:00:00|322.57|321.07|310.86|309.36|324.26|322.76|300.82|299.32|9855
1755176400000|2025-08-14 13:00:00|310.9|309.4|312.18|310.68|314.38|312.88|304.66|303.16|11823
1755180000000|2025-08-14 14:00:00|312.11|310.61|313.18|311.68|314.95|313.45|310.54|309.04|10108
1755183600000|2025-08-14 15:00:00|313.21|311.71|310.54|309.04|313.46|311.96|309.4|307.9|8516
1755187200000|2025-08-14 16:00:00|310.5|309|307.63|306.13|310.53|309.03|305.58|304.08|8753
1755190800000|2025-08-14 17:00:00|307.62|306.12|308.8|307.3|309.55|308.05|305.63|304.13|7337
1755194400000|2025-08-14 18:00:00|308.73|307.23|309.01|307.51|309.35|307.85|305.23|303.73|7370
1755198000000|2025-08-14 19:00:00|309|307.5|307.68|306.18|310.75|309.25|307.54|306.04|4599
1755201600000|2025-08-14 20:00:00|307.67|306.17|308.68|307.18|309.48|307.98|306.68|305.18|7094
1755205200000|2025-08-14 21:00:00|308.66|307.16|307.03|305.53|308.85|307.35|303.91|302.41|6194
1755208800000|2025-08-14 22:00:00|306.88|305.38|308.85|307.35|309.04|307.54|305.55|304.05|5685
1755212400000|2025-08-14 23:00:00|308.82|307.32|308.9|307.4|309.98|308.48|308.63|307.13|4769
1755216000000|2025-08-15 00:00:00|308.89|307.39|308.98|307.48|310.47|308.97|308.23|306.73|6799
1755219600000|2025-08-15 01:00:00|308.96|307.46|310.45|308.95|310.95|309.45|308.03|306.53|6501
1755223200000|2025-08-15 02:00:00|310.44|308.94|310.95|309.45|311.58|310.08|309.5|308|5500
1755226800000|2025-08-15 03:00:00|310.96|309.46|312.74|311.24|313.21|311.71|310.42|308.92|4921
1755230400000|2025-08-15 04:00:00|312.75|311.25|312.69|311.19|313.8|312.3|312.04|310.54|5124
1755234000000|2025-08-15 05:00:00|312.71|311.21|314.22|312.72|314.35|312.85|311.76|310.26|5428
1755237600000|2025-08-15 06:00:00|314.21|312.71|313.57|312.07|315.24|313.74|313.38|311.88|5937
1755241200000|2025-08-15 07:00:00|313.56|312.06|312.72|311.22|313.57|312.07|311.46|309.96|5756
1755244800000|2025-08-15 08:00:00|312.74|311.24|312.42|310.92|313.75|312.25|312.21|310.71|6185
1755248400000|2025-08-15 09:00:00|312.38|310.88|311.21|309.71|313.36|311.86|310.7|309.2|5960
1755252000000|2025-08-15 10:00:00|311.2|309.7|311.66|310.16|313.15|311.65|311.02|309.52|6390
1755255600000|2025-08-15 11:00:00|311.62|310.12|312.04|310.54|312.81|311.31|310.6|309.1|5776
1755259200000|2025-08-15 12:00:00|311.99|310.49|312.35|310.85|314.92|313.42|310.64|309.14|8354
1755262800000|2025-08-15 13:00:00|312.36|310.86|309.23|307.73|313.23|311.73|308.02|306.52|9071
1755266400000|2025-08-15 14:00:00|309.2|307.7|307.15|305.65|310.92|309.42|306.36|304.86|9277
1755270000000|2025-08-15 15:00:00|307.14|305.64|303.54|302.04|307.4|305.9|302.03|300.53|9805
1755273600000|2025-08-15 16:00:00|303.53|302.03|304.79|303.29|305.2|303.7|301.13|299.63|8849
1755277200000|2025-08-15 17:00:00|304.85|303.35|306.59|305.09|307.67|306.17|303.13|301.63|7995
1755280800000|2025-08-15 18:00:00|306.58|305.08|307.34|305.84|309.19|307.69|305.68|304.18|7182
1755284400000|2025-08-15 19:00:00|307.35|305.85|307.48|305.98|310.17|308.67|306.51|305.01|7614
1755288000000|2025-08-15 20:00:00|307.49|305.99|308.55|307.05|309.98|308.48|306.37|304.87|6059
1755327600000|2025-08-16 07:00:00|311.58|310.08|313.35|311.85|313.57|312.07|311.56|310.06|2285
1755331200000|2025-08-16 08:00:00|313.36|311.86|315.06|313.56|315.54|314.04|312.68|311.18|3053
1755334800000|2025-08-16 09:00:00|315.07|313.57|313.52|312.02|316.54|315.04|313.52|312.02|3305
1755338400000|2025-08-16 10:00:00|313.51|312.01|313.5|312|315.61|314.11|313.03|311.53|5183
1755342000000|2025-08-16 11:00:00|313.51|312.01|311.37|309.87|314.34|312.84|311.32|309.82|3741
1755345600000|2025-08-16 12:00:00|311.38|309.88|312.16|310.66|312.89|311.39|310.86|309.36|4214
1755349200000|2025-08-16 13:00:00|312.15|310.65|311.66|310.16|313.61|312.11|311.04|309.54|3960
1755352800000|2025-08-16 14:00:00|311.67|310.17|311.94|310.44|312.86|311.36|310.9|309.4|4326
1755356400000|2025-08-16 15:00:00|311.95|310.45|311.3|309.8|312.48|310.98|310.93|309.43|3864
1755360000000|2025-08-16 16:00:00|311.29|309.79|311.71|310.21|312.19|310.69|310.66|309.16|3393
1755363600000|2025-08-16 17:00:00|311.72|310.22|310.5|309|311.98|310.48|310.36|308.86|2756
1755367200000|2025-08-16 18:00:00|310.46|308.96|310.75|309.25|311.74|310.24|310.25|308.75|1795
1755370800000|2025-08-16 19:00:00|310.76|309.26|310.99|309.49|311.69|310.19|310.49|308.99|1470
1755374400000|2025-08-16 20:00:00|310.98|309.48|311.3|309.8|311.59|310.09|310.48|308.98|1184
1755378000000|2025-08-16 21:00:00|311.29|309.79|310.37|308.87|311.35|309.85|310.36|308.86|716
1755381600000|2025-08-16 22:00:00|310.38|308.88|311.53|310.03|311.72|310.22|310.04|308.54|1753
1755385200000|2025-08-16 23:00:00|311.52|310.02|311.46|309.96|311.62|310.12|310.88|309.38|1219
1755388800000|2025-08-17 00:00:00|311.45|309.95|310.24|308.74|311.45|309.95|310.23|308.73|1413
1755392400000|2025-08-17 01:00:00|310.25|308.75|311.43|309.93|311.55|310.05|309.3|307.8|2552
1755396000000|2025-08-17 02:00:00|311.42|309.92|312.91|311.41|312.98|311.48|310.42|308.92|3062
1755399600000|2025-08-17 03:00:00|312.9|311.4|312.87|311.37|313.29|311.79|312.37|310.87|2079
1755403200000|2025-08-17 04:00:00|312.88|311.38|314.33|312.83|314.44|312.94|312.82|311.32|1802
1755406800000|2025-08-17 05:00:00|314.34|312.84|313.13|311.63|314.79|313.29|313.11|311.61|1938
1755410400000|2025-08-17 06:00:00|313.14|311.64|312.44|310.94|313.74|312.24|312.38|310.88|1326
1755414000000|2025-08-17 07:00:00|312.45|310.95|312.67|311.17|313.07|311.57|312.11|310.61|1254
1755417600000|2025-08-17 08:00:00|312.66|311.16|314.66|313.16|314.94|313.44|312.06|310.56|1489
1755421200000|2025-08-17 09:00:00|314.64|313.14|314.06|312.56|314.79|313.29|312.76|311.26|2347
1755424800000|2025-08-17 10:00:00|314.07|312.57|313.56|312.06|314.58|313.08|313.09|311.59|2839
1755428400000|2025-08-17 11:00:00|313.55|312.05|313.74|312.24|314.08|312.58|313.18|311.68|1690
1755432000000|2025-08-17 12:00:00|313.75|312.25|312.61|311.11|313.75|312.25|312.29|310.79|1190
1755435600000|2025-08-17 13:00:00|312.63|311.13|313.68|312.18|314.03|312.53|312.28|310.78|1611
1755439200000|2025-08-17 14:00:00|313.7|312.2|312.64|311.14|313.76|312.26|312.57|311.07|1583
1755442800000|2025-08-17 15:00:00|312.62|311.12|315.28|313.78|315.46|313.96|312.53|311.03|2057
1755446400000|2025-08-17 16:00:00|315.29|313.79|312.1|310.6|315.57|314.07|311.41|309.91|3719
1755450000000|2025-08-17 17:00:00|312.11|310.61|311.65|310.15|312.86|311.36|311.51|310.01|2491
1755453600000|2025-08-17 18:00:00|311.66|310.16|310.68|309.18|311.76|310.26|308.66|307.16|2503
1755457200000|2025-08-17 19:00:00|310.7|309.2|310.25|307.85|311.22|309.72|310.07|307.69|3316
1755460800000|2025-08-17 20:00:00|310.23|307.83|310.68|308.28|311.32|308.92|310.23|307.83|2257
1755464400000|2025-08-17 21:00:00|310.69|308.29|311.39|308.99|311.73|309.33|310.28|307.88|1623
1755468000000|2025-08-17 22:00:00|311.38|308.98|311.95|310.45|312.28|310.78|310.48|308.75|4938
1755471600000|2025-08-17 23:00:00|311.96|310.46|309.72|308.22|311.99|310.49|309.43|307.93|3729
1755475200000|2025-08-18 00:00:00|309.65|308.15|309.16|307.66|310.08|308.58|308.14|306.64|6293
1755478800000|2025-08-18 01:00:00|309.17|307.67|305.01|303.51|309.42|307.92|304.42|302.92|7697
1755482400000|2025-08-18 02:00:00|305|303.5|301.97|300.47|305.42|303.92|301.56|300.06|8228
1755486000000|2025-08-18 03:00:00|301.98|300.48|300.03|298.53|302.54|301.04|297.79|296.29|7543
1755489600000|2025-08-18 04:00:00|300.05|298.55|300.85|299.35|300.97|299.47|298.7|297.2|5815
1755493200000|2025-08-18 05:00:00|300.84|299.34|300.18|298.68|301.48|299.98|298.23|296.73|6319
1755496800000|2025-08-18 06:00:00|300.19|298.69|298.05|296.55|300.19|298.69|296.41|294.91|8178
1755500400000|2025-08-18 07:00:00|298|296.5|297.32|295.82|298.81|297.31|296.83|295.33|6791
1755504000000|2025-08-18 08:00:00|297.31|295.81|297.21|295.71|298.53|297.03|297.15|295.65|6673
1755507600000|2025-08-18 09:00:00|297.26|295.76|297.69|296.19|297.9|296.4|294.87|293.37|7452
1755511200000|2025-08-18 10:00:00|297.7|296.2|297.91|296.41|298.24|296.74|296.37|294.87|6107
1755514800000|2025-08-18 11:00:00|297.92|296.42|297.44|295.94|298.78|297.28|296.88|295.38|6119
1755518400000|2025-08-18 12:00:00|297.43|295.93|299.99|298.49|299.99|298.49|296.94|295.44|6187
1755522000000|2025-08-18 13:00:00|299.91|298.41|297.65|296.15|301|299.5|297.61|296.11|6729
1755525600000|2025-08-18 14:00:00|297.64|296.14|300.45|298.95|300.82|299.32|297.62|296.12|7009
1755529200000|2025-08-18 15:00:00|300.47|298.97|302.51|301.01|303.31|301.81|299.65|298.15|7079
1755532800000|2025-08-18 16:00:00|302.5|301|301.29|299.79|303.23|301.73|301.24|299.74|7783
1755536400000|2025-08-18 17:00:00|301.28|299.78|307.95|306.45|310.63|309.13|301.1|299.6|8016
1755540000000|2025-08-18 18:00:00|307.96|306.46|307.41|305.91|308.22|306.72|305.24|303.74|6503
1755543600000|2025-08-18 19:00:00|307.42|305.92|309.07|307.57|309.32|307.82|306.47|304.97|6173
1755547200000|2025-08-18 20:00:00|309.08|307.58|308.79|307.29|309.17|307.67|306|304.5|5741
1755550800000|2025-08-18 21:00:00|308.78|307.28|308.83|307.33|310.53|309.03|307.83|306.33|3252
1755554400000|2025-08-18 22:00:00|308.91|307.41|307.75|306.25|310.15|308.65|307.66|306.16|5717
1755558000000|2025-08-18 23:00:00|307.76|306.26|306.98|305.48|307.92|306.42|306.35|304.85|4372
1755561600000|2025-08-19 00:00:00|306.99|305.49|307.5|306|307.85|306.35|303.34|301.84|7035
1755565200000|2025-08-19 01:00:00|307.49|305.99|305.9|304.4|308.91|307.41|305.28|303.78|6316
1755568800000|2025-08-19 02:00:00|305.89|304.39|304.37|302.87|305.99|304.49|304.13|302.63|6094
1755572400000|2025-08-19 03:00:00|304.4|302.9|299.91|298.41|304.46|302.96|299.29|297.79|6587
1755576000000|2025-08-19 04:00:00|299.9|298.4|301.53|300.03|301.61|300.11|298.2|296.7|7269
1755579600000|2025-08-19 05:00:00|301.52|300.02|302.32|300.82|303.72|302.22|301.06|299.56|6060
1755583200000|2025-08-19 06:00:00|302.35|300.85|302.84|301.34|303.46|301.96|301.22|299.72|6271
1755586800000|2025-08-19 07:00:00|302.85|301.35|301.21|299.71|303.09|301.59|300.06|298.56|5148
1755590400000|2025-08-19 08:00:00|301.19|299.69|301.76|300.26|302.52|301.02|299.99|298.49|5718
1755594000000|2025-08-19 09:00:00|301.77|300.27|302.66|301.16|303.21|301.71|301.37|299.87|5722
1755597600000|2025-08-19 10:00:00|302.69|301.19|302.13|300.63|303.31|301.81|301.85|300.35|5025
1755601200000|2025-08-19 11:00:00|302.14|300.64|302.57|301.07|302.81|301.31|301.6|300.1|4379
1755604800000|2025-08-19 12:00:00|302.56|301.06|302.22|300.72|302.68|301.18|301.31|299.81|4728
1755608400000|2025-08-19 13:00:00|302.21|300.71|300.85|299.35|304.61|303.11|299.35|297.85|6887
1755612000000|2025-08-19 14:00:00|300.83|299.33|295.13|293.63|301.6|300.1|294.14|292.64|6666
1755615600000|2025-08-19 15:00:00|295.15|293.65|293.73|292.23|297.48|295.98|293.55|292.05|4412
1755619200000|2025-08-19 16:00:00|293.72|292.22|291.8|290.3|294.32|292.82|291.75|290.25|4745
1755622800000|2025-08-19 17:00:00|291.83|290.33|293.75|292.25|294.04|292.54|290.51|289.01|4260
1755626400000|2025-08-19 18:00:00|293.74|292.24|291.04|289.54|294.12|292.62|290.18|288.68|3272
1755630000000|2025-08-19 19:00:00|290.98|289.48|288.43|286.93|292.65|291.15|287.97|286.47|5692
1755633600000|2025-08-19 20:00:00|288.39|286.89|291.12|289.62|291.38|289.88|287.92|286.42|5333
1755637200000|2025-08-19 21:00:00|291.1|289.6|290.39|288.89|291.24|289.74|288.28|286.78|3556
1755640800000|2025-08-19 22:00:00|290.41|288.91|290.01|288.51|290.86|289.36|289.13|287.63|4596
1755644400000|2025-08-19 23:00:00|290|288.5|286.86|285.36|290.14|288.64|285.74|284.24|5920
1755648000000|2025-08-20 00:00:00|286.84|285.34|288.75|287.25|289.6|288.1|286.76|285.26|5372
1755651600000|2025-08-20 01:00:00|288.86|287.36|289.28|287.78|289.9|288.4|285.75|284.25|3693
1755655200000|2025-08-20 02:00:00|289.29|287.79|289.25|287.75|290.13|288.63|288.73|287.23|2517
1755658800000|2025-08-20 03:00:00|289.26|287.76|289.58|288.08|290.79|289.29|289.02|287.52|2177
1755662400000|2025-08-20 04:00:00|289.57|288.07|290.72|289.22|290.91|289.41|289.57|288.07|1423
1755666000000|2025-08-20 05:00:00|290.71|289.21|290.76|289.26|290.84|289.34|289.69|288.19|874
1755669600000|2025-08-20 06:00:00|290.75|289.25|289.38|287.88|290.76|289.26|288.55|287.05|1209
1755673200000|2025-08-20 07:00:00|289.39|287.89|287.45|285.95|290.43|288.93|287.41|285.91|1605
1755676800000|2025-08-20 08:00:00|287.47|285.97|292.1|290.6|292.16|290.66|287.2|285.7|2743
1755680400000|2025-08-20 09:00:00|292.11|290.61|289.44|287.94|292.11|290.61|289.29|287.79|2633
1755684000000|2025-08-20 10:00:00|289.45|287.95|291.21|289.71|291.55|290.05|289.15|287.65|3381
1755687600000|2025-08-20 11:00:00|291.2|289.7|289.68|288.18|291.36|289.86|286.91|285.41|3220
1755691200000|2025-08-20 12:00:00|289.7|288.2|290.18|288.68|292.13|290.63|289.51|288.01|3658
1755694800000|2025-08-20 13:00:00|290.19|288.69|284.65|283.15|290.2|288.7|284.54|283.04|5897
1755698400000|2025-08-20 14:00:00|284.63|283.13|289.67|288.17|290.98|289.48|282.71|281.21|7362
1755702000000|2025-08-20 15:00:00|289.66|288.16|291.17|289.67|294.21|292.71|289.31|287.81|5974
1755705600000|2025-08-20 16:00:00|291.18|289.68|292.19|290.69|293.68|292.18|291.18|289.68|3582
1755709200000|2025-08-20 17:00:00|292.18|290.68|295.19|293.69|296.41|294.91|292.1|290.6|4051
1755712800000|2025-08-20 18:00:00|295.17|293.67|292.7|291.2|295.35|293.85|291.53|290.03|5516
1755716400000|2025-08-20 19:00:00|292.71|291.21|299.73|298.23|299.74|298.24|292.58|291.08|5337
1755720000000|2025-08-20 20:00:00|299.74|298.24|297.93|296.43|299.74|298.24|297.48|295.98|3094
1755723600000|2025-08-20 21:00:00|297.94|296.44|297.69|296.19|298.52|297.02|296.18|294.68|3095
1755727200000|2025-08-20 22:00:00|297.68|296.18|297.77|296.27|298.2|296.7|297|295.5|1987
1755730800000|2025-08-20 23:00:00|297.76|296.26|295.89|294.39|297.82|296.32|295.81|294.31|1430
1755734400000|2025-08-21 00:00:00|295.88|294.38|295.22|293.72|295.93|294.43|294.27|292.77|1903
1755738000000|2025-08-21 01:00:00|295.21|293.71|295.9|294.4|295.95|294.45|293.55|292.05|2426
1755741600000|2025-08-21 02:00:00|295.88|294.38|293.26|291.76|296.65|295.15|292.14|290.64|2142
1755745200000|2025-08-21 03:00:00|293.23|291.73|293.94|292.44|295.86|294.36|293.23|291.73|2405
1755748800000|2025-08-21 04:00:00|293.92|292.42|293.97|292.47|294.87|293.37|293.05|291.55|1925
1755752400000|2025-08-21 05:00:00|293.98|292.48|293.88|292.38|294.07|292.57|293.03|291.53|2057
1755756000000|2025-08-21 06:00:00|293.87|292.37|291.86|290.36|293.89|292.39|291.18|289.68|1828
1755759600000|2025-08-21 07:00:00|291.84|290.34|291.56|290.06|292.51|291.01|290.04|288.54|3772
1755763200000|2025-08-21 08:00:00|291.55|290.05|290.5|289|292.38|290.88|290.49|288.99|2196
1755766800000|2025-08-21 09:00:00|290.52|289.02|290.13|288.63|291.37|289.87|289.37|287.87|3457
1755770400000|2025-08-21 10:00:00|290.12|288.62|290.81|289.31|291.3|289.8|289.88|288.38|3555
1755774000000|2025-08-21 11:00:00|290.82|289.32|291.07|289.57|292.39|290.89|290.45|288.95|2344
1755777600000|2025-08-21 12:00:00|291.03|289.53|289.85|288.35|291.78|290.28|289.17|287.67|3386
1755781200000|2025-08-21 13:00:00|289.83|288.33|290.46|288.96|292.82|291.32|289.36|287.86|4677
1755784800000|2025-08-21 14:00:00|290.48|288.98|290.77|289.27|293.15|291.65|288.85|287.35|4531
1755788400000|2025-08-21 15:00:00|290.79|289.29|289.47|287.97|291.05|289.55|288.16|286.66|4357
1755792000000|2025-08-21 16:00:00|289.49|287.99|289.79|288.29|291.77|290.27|289.11|287.61|4099
1755795600000|2025-08-21 17:00:00|289.8|288.3|290.93|289.43|291.55|290.05|288.19|286.69|5246
1755799200000|2025-08-21 18:00:00|290.92|289.42|292.19|290.69|292.46|290.96|290.86|289.36|4031
1755802800000|2025-08-21 19:00:00|292.16|290.66|287.55|286.05|292.69|291.19|285.98|284.48|4387
1755806400000|2025-08-21 20:00:00|287.53|286.03|288.79|287.29|289.51|288.01|286.79|285.29|4871
1755810000000|2025-08-21 21:00:00|288.8|287.3|289.21|287.71|289.62|288.12|287.51|286.01|3371
1755813600000|2025-08-21 22:00:00|289.2|287.7|288.19|286.69|289.37|287.87|287.64|286.14|2847
1755817200000|2025-08-21 23:00:00|288.18|286.68|285.95|284.45|288.21|286.71|285.05|283.55|5109
1755820800000|2025-08-22 00:00:00|285.93|284.43|286.44|284.94|287.81|286.31|285.52|284.02|5994
1755824400000|2025-08-22 01:00:00|286.51|285.01|286.61|285.11|287.09|285.59|284.65|283.15|6022
1755828000000|2025-08-22 02:00:00|286.6|285.1|286.5|285|289.26|287.76|286.1|284.6|5839
1755831600000|2025-08-22 03:00:00|286.54|285.04|284.06|282.56|286.82|285.32|283.1|281.6|5203
1755835200000|2025-08-22 04:00:00|284.07|282.57|286.43|284.93|287.44|285.94|283.88|282.38|5973
1755838800000|2025-08-22 05:00:00|286.51|285.01|287.84|286.34|288.15|286.65|285.92|284.42|5146
1755842400000|2025-08-22 06:00:00|287.82|286.32|286.05|284.55|288.12|286.62|285.35|283.85|5575
1755846000000|2025-08-22 07:00:00|286.06|284.56|286.84|285.34|288.17|286.67|285.89|284.39|5123
1755849600000|2025-08-22 08:00:00|286.78|285.28|287.57|286.07|288.39|286.89|286.77|285.27|4713
1755853200000|2025-08-22 09:00:00|287.56|286.06|286.7|285.2|287.79|286.29|285.94|284.44|4164
1755856800000|2025-08-22 10:00:00|286.71|285.21|284.02|282.52|286.77|285.27|283.57|282.07|3638
1755860400000|2025-08-22 11:00:00|284.03|282.53|281.34|279.84|284.15|282.65|281.25|279.75|5382
1755864000000|2025-08-22 12:00:00|281.33|279.83|281.54|280.04|282.57|281.07|279.04|277.54|6486
1755867600000|2025-08-22 13:00:00|281.55|280.05|284.81|283.31|287.08|285.58|281.25|279.75|6994
1755871200000|2025-08-22 14:00:00|284.87|283.37|301.38|299.88|304.86|303.36|284.87|283.37|11528
1755874800000|2025-08-22 15:00:00|301.37|299.87|302.59|301.09|305.12|303.62|301.37|299.87|7365
1755878400000|2025-08-22 16:00:00|302.58|301.08|305.59|304.09|307.96|306.46|302.5|301|7531
1755882000000|2025-08-22 17:00:00|305.6|304.1|307.61|306.11|310.34|308.84|305.6|304.1|7482
1755885600000|2025-08-22 18:00:00|307.55|306.05|308.7|307.2|308.74|307.24|305.27|303.77|6876
1755889200000|2025-08-22 19:00:00|308.71|307.21|308.05|306.55|310.85|309.35|307.9|306.4|4972
1755892800000|2025-08-22 20:00:00|308.08|306.58|309.52|308.02|309.83|308.33|308.02|306.52|5073
1755932400000|2025-08-23 07:00:00|307.19|305.69|306.92|305.42|308.14|306.64|305.66|304.16|4622
1755936000000|2025-08-23 08:00:00|306.93|305.43|305.9|304.4|307.92|306.42|305.09|303.59|4957
1755939600000|2025-08-23 09:00:00|305.89|304.39|305.53|304.03|306.07|304.57|304.64|303.14|4378
1755943200000|2025-08-23 10:00:00|305.52|304.02|303.84|302.34|305.68|304.18|303.75|302.25|3406
1755946800000|2025-08-23 11:00:00|303.89|302.39|305.03|303.53|305.9|304.4|303.69|302.19|2998
1755950400000|2025-08-23 12:00:00|305.04|303.54|304.04|302.54|305.47|303.97|303.85|302.35|3650
1755954000000|2025-08-23 13:00:00|304.1|302.6|302.29|300.79|304.16|302.66|301.94|300.44|3906
1755957600000|2025-08-23 14:00:00|302.3|300.8|302.3|300.8|303.96|302.46|301.48|299.98|4099
1755961200000|2025-08-23 15:00:00|302.31|300.81|302.64|301.14|303.12|301.62|302.01|300.51|3475
1755964800000|2025-08-23 16:00:00|302.65|301.15|302.81|301.31|303.21|301.71|301.83|300.33|3261
1755968400000|2025-08-23 17:00:00|302.8|301.3|302.58|301.08|303.27|301.77|302.4|300.9|2337
1755972000000|2025-08-23 18:00:00|302.6|301.1|303.01|301.51|303.04|301.54|302.36|300.86|1417
1755975600000|2025-08-23 19:00:00|303.02|301.52|303.75|302.25|303.83|302.33|302.84|301.34|871
1755979200000|2025-08-23 20:00:00|303.76|302.26|303.99|302.49|304.24|302.74|303.26|301.76|1148
1755982800000|2025-08-23 21:00:00|304.02|302.52|304.02|302.52|304.19|302.69|303.36|301.86|1080
1755986400000|2025-08-23 22:00:00|304.03|302.53|305.51|304.01|305.54|304.04|303.88|302.38|1320
1755990000000|2025-08-23 23:00:00|305.52|304.02|305.61|304.11|306.54|305.04|305.32|303.82|1392
1755993600000|2025-08-24 00:00:00|305.62|304.12|306.47|304.97|307.15|305.65|305.44|303.94|2473
1755997200000|2025-08-24 01:00:00|306.46|304.96|308.15|306.65|309.6|308.1|305.45|303.95|4323
1756000800000|2025-08-24 02:00:00|308.16|306.66|306.45|304.95|308.72|307.22|306.35|304.85|5668
1756004400000|2025-08-24 03:00:00|306.44|304.94|306.03|304.53|306.71|305.21|305.26|303.76|3278
1756008000000|2025-08-24 04:00:00|306.02|304.52|305.9|304.4|306.43|304.93|304.99|303.49|3125
1756011600000|2025-08-24 05:00:00|305.89|304.39|305.75|304.25|306.23|304.73|305.17|303.67|2818
1756015200000|2025-08-24 06:00:00|305.76|304.26|303.96|302.46|305.79|304.29|303.75|302.25|3207
1756018800000|2025-08-24 07:00:00|303.95|302.45|304.27|302.77|305.54|304.04|303.83|302.33|2992
1756022400000|2025-08-24 08:00:00|304.42|302.92|304.76|303.26|305.52|304.02|303.57|302.07|3843
1756026000000|2025-08-24 09:00:00|304.75|303.25|303.3|301.8|304.98|303.48|303.27|301.77|2383
1756029600000|2025-08-24 10:00:00|303.28|301.78|302.05|300.55|303.42|301.92|301.09|299.59|3918
1756033200000|2025-08-24 11:00:00|302.04|300.54|301.7|300.2|302.36|300.86|300.61|299.11|3207
1756036800000|2025-08-24 12:00:00|301.69|300.19|302.63|301.13|302.73|301.23|301.45|299.95|2403
1756040400000|2025-08-24 13:00:00|302.6|301.1|302.9|301.4|303.27|301.77|302.05|300.55|2751
1756044000000|2025-08-24 14:00:00|302.89|301.39|302.98|301.48|303.59|302.09|301.87|300.37|3779
1756047600000|2025-08-24 15:00:00|302.99|301.49|302.22|300.72|304.88|303.38|302.2|300.7|4432
1756051200000|2025-08-24 16:00:00|302.23|300.73|303.86|302.36|304.03|302.53|302.14|300.64|3900
1756054800000|2025-08-24 17:00:00|303.85|302.35|305.91|304.41|307.22|305.72|303.77|302.27|4423
1756058400000|2025-08-24 18:00:00|305.92|304.42|311.73|310.23|312.39|310.89|305.36|303.86|6691
1756062000000|2025-08-24 19:00:00|311.72|310.22|304.61|302.21|313.52|312.02|300.81|298.95|8879
1756065600000|2025-08-24 20:00:00|304.62|302.22|304.16|301.76|305.32|302.92|300.11|297.71|8183
1756069200000|2025-08-24 21:00:00|304.18|301.78|303.65|302.15|305.48|303.98|301.75|300.25|6039
1756072800000|2025-08-24 22:00:00|303.66|302.16|304.05|302.55|304.3|302.8|300.97|299.47|6781
1756076400000|2025-08-24 23:00:00|304.1|302.6|303.36|301.86|304.74|303.24|303.08|301.58|5014
1756080000000|2025-08-25 00:00:00|303.39|301.89|300.07|298.57|304.31|302.81|298.2|296.7|6132
1756083600000|2025-08-25 01:00:00|300.08|298.58|302.37|300.87|303.39|301.89|300.06|298.56|5050
1756087200000|2025-08-25 02:00:00|302.39|300.89|305.3|303.8|306|304.5|302.34|300.84|6574
1756090800000|2025-08-25 03:00:00|305.23|303.73|302.96|301.46|306.13|304.63|302.53|301.03|6470
1756094400000|2025-08-25 04:00:00|302.97|301.47|301.32|299.82|303.45|301.95|301.17|299.67|6350
1756098000000|2025-08-25 05:00:00|301.34|299.84|300.05|298.55|301.92|300.42|299.95|298.45|6379
1756101600000|2025-08-25 06:00:00|300.01|298.51|296.28|294.78|300.2|298.7|296.25|294.75|7268
1756105200000|2025-08-25 07:00:00|296.29|294.79|294.61|293.11|297.6|296.1|293.8|292.3|8568
1756108800000|2025-08-25 08:00:00|294.63|293.13|295.35|293.85|296.04|294.54|292.86|291.36|7278
1756112400000|2025-08-25 09:00:00|295.34|293.84|296.49|294.99|296.55|295.05|294.26|292.76|6179
1756116000000|2025-08-25 10:00:00|296.48|294.98|293.87|292.37|296.61|295.11|292.86|291.36|6185
1756119600000|2025-08-25 11:00:00|293.93|292.43|295.09|293.59|295.25|293.75|293.66|292.16|5621
1756123200000|2025-08-25 12:00:00|295.07|293.57|297.07|295.57|297.23|295.73|294.37|292.87|3868
1756126800000|2025-08-25 13:00:00|297.03|295.53|295.68|294.18|297.63|296.13|293.63|292.13|4780
1756130400000|2025-08-25 14:00:00|295.69|294.19|297.55|296.05|297.68|296.18|295.13|293.63|4147
1756134000000|2025-08-25 15:00:00|297.56|296.06|296.16|294.66|298.23|296.73|295.87|294.37|3728
1756137600000|2025-08-25 16:00:00|296.19|294.69|295.81|294.31|297.61|296.11|295.2|293.7|3080
1756141200000|2025-08-25 17:00:00|295.8|294.3|297.22|295.72|297.5|296|294.54|293.04|3785
1756144800000|2025-08-25 18:00:00|297.21|295.71|296.8|295.3|297.38|295.88|295.55|294.05|2462
1756148400000|2025-08-25 19:00:00|296.78|295.28|288.51|287.01|296.93|295.43|288.04|286.54|5924
1756152000000|2025-08-25 20:00:00|288.48|286.98|283.59|282.09|290.07|288.57|283.59|282.09|7745
1756155600000|2025-08-25 21:00:00|283.58|282.08|285.95|284.45|287.28|285.78|283.22|281.72|6694
1756159200000|2025-08-25 22:00:00|285.96|284.46|287.1|285.6|287.76|286.26|284.79|283.29|4581
1756162800000|2025-08-25 23:00:00|287.09|285.59|286.66|285.16|287.25|285.75|285.72|284.22|3292
1756166400000|2025-08-26 00:00:00|286.65|285.15|286.82|285.32|289.05|287.55|285.42|283.92|7182
1756170000000|2025-08-26 01:00:00|286.83|285.33|289.21|287.71|289.34|287.84|286.1|284.6|5631
1756173600000|2025-08-26 02:00:00|289.2|287.7|289.12|287.62|290.56|289.06|288.14|286.64|4622
1756177200000|2025-08-26 03:00:00|289.11|287.61|289.33|287.83|290.46|288.96|288.67|287.17|4532
1756180800000|2025-08-26 04:00:00|289.32|287.82|291.56|290.06|291.84|290.34|289.32|287.82|4627
1756184400000|2025-08-26 05:00:00|291.57|290.07|292.75|291.25|293.75|292.25|291.52|290.02|4231
1756188000000|2025-08-26 06:00:00|292.73|291.23|291.91|290.41|293.75|292.25|291.1|289.6|4975
1756191600000|2025-08-26 07:00:00|291.9|290.4|292.48|290.98|294.3|292.8|290.82|289.32|4948
1756195200000|2025-08-26 08:00:00|292.47|290.97|291.98|290.48|293.56|292.06|291.85|290.35|3735
1756198800000|2025-08-26 09:00:00|291.97|290.47|291.74|290.24|292.92|291.42|291.12|289.62|3149
1756202400000|2025-08-26 10:00:00|291.77|290.27|291.55|290.05|292.34|290.84|290.9|289.4|2952
1756206000000|2025-08-26 11:00:00|291.56|290.06|290.9|289.4|291.93|290.43|289.88|288.38|2960
1756209600000|2025-08-26 12:00:00|290.92|289.42|292.6|291.1|294.77|293.27|289.74|288.24|4731
1756213200000|2025-08-26 13:00:00|292.58|291.08|292.51|291.01|293.2|291.7|289.64|288.14|5491
1756216800000|2025-08-26 14:00:00|292.52|291.02|293.91|292.41|294.87|293.37|291.35|289.85|5359
1756220400000|2025-08-26 15:00:00|293.9|292.4|294.09|292.59|295.07|293.57|293.02|291.52|4831
1756224000000|2025-08-26 16:00:00|294.07|292.57|296.4|294.9|296.41|294.91|293.47|291.97|3682
1756227600000|2025-08-26 17:00:00|296.38|294.88|297.04|295.54|297.13|295.63|295.54|294.04|3878
1756231200000|2025-08-26 18:00:00|297.06|295.56|298.85|297.35|299.71|298.21|296.81|295.31|3949
1756234800000|2025-08-26 19:00:00|298.84|297.34|307|305.5|308.95|307.45|297.48|295.98|5719
1756238400000|2025-08-26 20:00:00|306.88|305.38|304.72|303.22|306.98|305.48|302.46|300.96|5321
1756242000000|2025-08-26 21:00:00|304.74|303.24|303.84|302.34|304.89|303.39|302.68|301.18|3368
1756245600000|2025-08-26 22:00:00|303.83|302.33|302.11|300.61|304.08|302.58|301.16|299.66|3788
1756249200000|2025-08-26 23:00:00|302.12|300.62|302.05|300.55|303.52|302.02|301.58|300.08|2984
1756252800000|2025-08-27 00:00:00|302.04|300.54|299.68|298.18|302.04|300.54|299.38|297.88|2288
1756256400000|2025-08-27 01:00:00|299.69|298.19|301.13|299.63|301.56|300.06|298.95|297.45|2857
1756260000000|2025-08-27 02:00:00|301.14|299.64|300.32|298.82|301.54|300.04|299.7|298.2|3371
1756263600000|2025-08-27 03:00:00|300.31|298.81|301.3|299.8|302.09|300.59|299.19|297.69|3256
1756267200000|2025-08-27 04:00:00|301.31|299.81|303.09|301.59|303.6|302.1|301.04|299.54|3579
1756270800000|2025-08-27 05:00:00|303.08|301.58|302.28|300.78|303.19|301.69|301.87|300.37|3292
1756274400000|2025-08-27 06:00:00|302.29|300.79|300.68|299.18|302.3|300.8|300.64|299.14|2552
1756278000000|2025-08-27 07:00:00|300.69|299.19|300.15|298.65|301.09|299.59|299.35|297.85|2423
1756281600000|2025-08-27 08:00:00|300.17|298.67|302.14|300.64|302.15|300.65|300.17|298.67|2215
1756285200000|2025-08-27 09:00:00|302.13|300.63|301.94|300.44|303.15|301.65|301.59|300.09|2305
1756288800000|2025-08-27 10:00:00|301.91|300.41|300.71|299.21|302.38|300.88|300.55|299.05|2656
1756292400000|2025-08-27 11:00:00|300.72|299.22|300.72|299.22|301.12|299.62|300.47|298.97|2502
1756296000000|2025-08-27 12:00:00|300.69|299.19|301.1|299.6|301.38|299.88|300.05|298.55|3450
1756299600000|2025-08-27 13:00:00|301.15|299.65|300.87|299.37|302.78|301.28|299.69|298.19|4357
1756303200000|2025-08-27 14:00:00|300.89|299.39|301.4|299.9|304.02|302.52|300.26|298.76|6391
1756306800000|2025-08-27 15:00:00|301.39|299.89|302.55|301.05|302.93|301.43|300.7|299.2|5740
1756310400000|2025-08-27 16:00:00|302.56|301.06|302.8|301.3|302.99|301.49|300.87|299.37|5087
1756314000000|2025-08-27 17:00:00|302.75|301.25|304.38|302.88|304.62|303.12|301.93|300.43|4526
1756317600000|2025-08-27 18:00:00|304.34|302.84|301.75|300.25|305.34|303.84|301.74|300.24|4314
1756321200000|2025-08-27 19:00:00|301.74|300.24|301.34|299.84|302.83|301.33|299.74|298.24|4935
1756324800000|2025-08-27 20:00:00|301.35|299.85|302.04|300.54|303.64|302.14|298.02|296.52|8193
1756328400000|2025-08-27 21:00:00|302.07|300.57|299.44|297.94|302.73|301.23|298.88|297.38|5377
1756332000000|2025-08-27 22:00:00|299.47|297.97|298.76|297.26|300.01|298.51|297.11|295.61|3947
1756335600000|2025-08-27 23:00:00|298.75|297.25|297.66|296.16|299.03|297.53|297.09|295.59|2362
1756339200000|2025-08-28 00:00:00|297.65|296.15|297.67|296.17|298.69|297.19|296.24|294.74|3650
1756342800000|2025-08-28 01:00:00|297.68|296.18|299.34|297.84|299.72|298.22|297.67|296.17|3185
1756346400000|2025-08-28 02:00:00|299.35|297.85|298.07|296.57|299.63|298.13|298.01|296.51|2434
1756350000000|2025-08-28 03:00:00|298.06|296.56|298.99|297.49|299.3|297.8|297.89|296.39|2352
1756353600000|2025-08-28 04:00:00|298.98|297.48|301.54|300.04|301.97|300.47|298.59|297.09|3673
1756357200000|2025-08-28 05:00:00|301.56|300.06|300.85|299.35|302.11|300.61|300.26|298.76|2877
1756360800000|2025-08-28 06:00:00|300.86|299.36|301.02|299.52|301.18|299.68|299.98|298.48|2358
1756364400000|2025-08-28 07:00:00|300.99|299.49|301.12|299.62|301.37|299.87|300.03|298.53|1111
1756368000000|2025-08-28 08:00:00|301.11|299.61|300.74|299.24|302.36|300.86|300.38|298.88|1816
1756371600000|2025-08-28 09:00:00|300.73|299.23|300.8|299.3|300.9|299.4|300.25|298.75|287
1756375200000|2025-08-28 10:00:00|300.79|299.29|301.54|300.04|301.55|300.05|300.32|298.82|2258
1756378800000|2025-08-28 11:00:00|301.55|300.05|301.61|300.11|301.68|300.18|300.77|299.27|2562
1756382400000|2025-08-28 12:00:00|301.59|300.09|302.79|301.29|303.33|301.83|301.39|299.89|4335
1756386000000|2025-08-28 13:00:00|302.8|301.3|301.05|299.55|303.33|301.83|300.52|299.02|4407
1756389600000|2025-08-28 14:00:00|301.06|299.56|302.4|300.9|302.75|301.25|300.56|299.06|2873
1756393200000|2025-08-28 15:00:00|302.38|300.88|298.99|297.49|302.72|301.22|297.95|296.45|3066
1756396800000|2025-08-28 16:00:00|299.01|297.51|296.74|295.24|300.64|299.14|296.72|295.22|4252
1756400400000|2025-08-28 17:00:00|296.75|295.25|298.77|297.27|299.18|297.68|296.6|295.1|3817
1756404000000|2025-08-28 18:00:00|298.76|297.26|298.66|297.16|299.5|298|297.71|296.21|2543
1756407600000|2025-08-28 19:00:00|298.65|297.15|295.22|293.72|299.33|297.83|295.22|293.72|2315
1756411200000|2025-08-28 20:00:00|295.23|293.73|295.77|294.27|297.07|295.57|295.14|293.64|3107
1756414800000|2025-08-28 21:00:00|295.78|294.28|296.88|295.38|297.37|295.87|295.62|294.12|2097
1756418400000|2025-08-28 22:00:00|296.87|295.37|297.73|296.23|298.68|297.18|296.87|295.37|1658
1756422000000|2025-08-28 23:00:00|297.76|296.26|297.48|295.98|298.2|296.7|297.06|295.56|1911
1756425600000|2025-08-29 00:00:00|297.49|295.99|296.56|295.06|298.46|296.96|296.24|294.74|4002
1756429200000|2025-08-29 01:00:00|296.57|295.07|295.09|293.59|296.93|295.43|294.71|293.21|2874
1756432800000|2025-08-29 02:00:00|295.08|293.58|295.62|294.12|296.74|295.24|294.59|293.09|4597
1756436400000|2025-08-29 03:00:00|295.61|294.11|294.68|293.18|295.83|294.33|294.63|293.13|4072
1756440000000|2025-08-29 04:00:00|294.69|293.19|292.6|291.1|294.87|293.37|292.38|290.88|3481
1756443600000|2025-08-29 05:00:00|292.61|291.11|291.84|290.34|292.62|291.12|290.9|289.4|3307
1756447200000|2025-08-29 06:00:00|291.85|290.35|290.88|289.38|291.95|290.45|290.03|288.53|3998
1756450800000|2025-08-29 07:00:00|290.87|289.37|287.84|286.34|290.88|289.38|286.97|285.47|3757
1756454400000|2025-08-29 08:00:00|287.83|286.33|286.02|284.52|288.67|287.17|285.87|284.37|3597
1756458000000|2025-08-29 09:00:00|286.01|284.51|288.35|286.85|288.43|286.93|285.2|283.7|3340
1756461600000|2025-08-29 10:00:00|288.34|286.84|288.49|286.99|289.49|287.99|287.93|286.43|3164
1756465200000|2025-08-29 11:00:00|288.48|286.98|288.44|286.94|289.02|287.52|288.04|286.54|2465
1756468800000|2025-08-29 12:00:00|288.46|286.96|289.53|288.03|293.05|291.55|288.39|286.89|5483
1756472400000|2025-08-29 13:00:00|289.51|288.01|285.72|284.22|289.63|288.13|284.42|282.92|6477
1756476000000|2025-08-29 14:00:00|285.8|284.3|283.07|281.57|286.89|285.39|282.56|281.06|6030
1756479600000|2025-08-29 15:00:00|283.08|281.58|284.28|282.78|285.35|283.85|282.99|281.49|4847
1756483200000|2025-08-29 16:00:00|284.29|282.79|285|283.5|285.48|283.98|282.74|281.24|4655
1756486800000|2025-08-29 17:00:00|284.98|283.48|282.75|281.25|285.04|283.54|282.29|280.79|3531
1756490400000|2025-08-29 18:00:00|282.74|281.24|281.74|280.24|283.44|281.94|280.96|279.46|3047
1756494000000|2025-08-29 19:00:00|281.73|280.23|282.16|280.66|284.61|283.11|281.09|279.59|4724
1756497600000|2025-08-29 20:00:00|282.18|280.68|279.61|278.11|282.78|281.28|279.49|277.99|5568
1756537200000|2025-08-30 07:00:00|283.58|282.08|284.02|282.52|284.28|282.78|283.08|281.58|2461
1756540800000|2025-08-30 08:00:00|284.03|282.53|281.89|280.39|284.06|282.56|281.86|280.36|2521
1756544400000|2025-08-30 09:00:00|281.92|280.42|281.23|279.73|281.97|280.47|280.43|278.93|2605
1756548000000|2025-08-30 10:00:00|281.25|279.75|281.23|279.73|282.21|280.71|280.79|279.29|2098
1756551600000|2025-08-30 11:00:00|281.18|279.68|281.86|280.36|282.11|280.61|280.95|279.45|1323
1756555200000|2025-08-30 12:00:00|281.87|280.37|280.13|278.63|281.92|280.42|278.65|277.15|3385
1756558800000|2025-08-30 13:00:00|280.12|278.62|280.05|278.55|280.21|278.71|278.31|276.81|4070
1756562400000|2025-08-30 14:00:00|280.04|278.54|280.58|279.08|280.83|279.33|279.15|277.65|3318
1756566000000|2025-08-30 15:00:00|280.57|279.07|281.56|280.06|281.84|280.34|280.09|278.59|2487
1756569600000|2025-08-30 16:00:00|281.54|280.04|281.83|280.33|282.36|280.86|280.75|279.25|2517
1756573200000|2025-08-30 17:00:00|281.82|280.32|281.51|280.01|282.67|281.17|281.27|279.77|2363
1756576800000|2025-08-30 18:00:00|281.5|280|281.35|279.85|281.94|280.44|280.85|279.35|2192
1756580400000|2025-08-30 19:00:00|281.33|279.83|281.87|280.37|282.35|280.85|281.29|279.79|2020
1756584000000|2025-08-30 20:00:00|281.88|280.38|281.36|279.86|282.05|280.55|280.98|279.48|1672
1756587600000|2025-08-30 21:00:00|281.37|279.87|281.52|280.02|281.75|280.25|280.88|279.38|1113
1756591200000|2025-08-30 22:00:00|281.53|280.03|281.65|280.15|281.84|280.34|280.8|279.3|1548
1756594800000|2025-08-30 23:00:00|281.64|280.14|282.61|281.11|282.61|281.11|281.63|280.13|1365
1756598400000|2025-08-31 00:00:00|282.6|281.1|285.34|283.84|285.46|283.96|282.6|281.1|3169
1756602000000|2025-08-31 01:00:00|285.35|283.85|287.15|285.65|287.63|286.13|284.52|283.02|2854
1756605600000|2025-08-31 02:00:00|287.14|285.64|285.52|284.02|287.29|285.79|285.35|283.85|1889
1756609200000|2025-08-31 03:00:00|285.53|284.03|285.98|284.48|286.11|284.61|285.01|283.51|1607
1756612800000|2025-08-31 04:00:00|285.99|284.49|285.56|284.06|286.46|284.96|285.1|283.6|2288
1756616400000|2025-08-31 05:00:00|285.55|284.05|284.48|282.98|285.55|284.05|284.11|282.61|1318
1756620000000|2025-08-31 06:00:00|284.49|282.99|283.21|281.71|284.65|283.15|283.16|281.66|1388
1756623600000|2025-08-31 07:00:00|283.22|281.72|283.66|282.16|284.3|282.8|283.19|281.69|1427
1756627200000|2025-08-31 08:00:00|283.65|282.15|285.17|283.67|285.22|283.72|283.65|282.15|1655
1756630800000|2025-08-31 09:00:00|285.18|283.68|283.93|282.43|285.19|283.69|283.88|282.38|1728
1756634400000|2025-08-31 10:00:00|283.94|282.44|282.84|281.34|284.13|282.63|282.02|280.52|2085
1756638000000|2025-08-31 11:00:00|282.85|281.35|283.21|281.71|283.47|281.97|282.13|280.63|2059
1756641600000|2025-08-31 12:00:00|283.2|281.7|282.61|281.11|283.26|281.76|282.13|280.63|1623
1756645200000|2025-08-31 13:00:00|282.6|281.1|281.95|280.45|283.11|281.61|281.41|279.91|3138
1756648800000|2025-08-31 14:00:00|281.96|280.46|281.73|280.23|282.45|280.95|281.05|279.55|2339
1756652400000|2025-08-31 15:00:00|281.74|280.24|283.05|281.55|283.26|281.76|281.64|280.14|3051
1756656000000|2025-08-31 16:00:00|283.06|281.56|282.29|280.79|283.06|281.56|281.44|279.94|2304
1756659600000|2025-08-31 17:00:00|282.28|280.78|281.73|280.23|282.32|280.82|281.49|279.99|1955
1756663200000|2025-08-31 18:00:00|281.72|280.22|282.81|281.31|282.92|281.42|281.53|280.03|1818
1756666800000|2025-08-31 19:00:00|282.82|281.32|280.85|279.35|282.82|281.32|280.73|279.23|2130
1756670400000|2025-08-31 20:00:00|280.86|279.36|282.11|279.71|282.22|279.82|280.75|278.37|2682
1756674000000|2025-08-31 21:00:00|282.12|279.72|281.98|280.48|282.63|281.04|281.61|279.21|1791
1756677600000|2025-08-31 22:00:00|281.97|280.47|280.89|279.39|282.5|281|280.79|279.29|1812
1756681200000|2025-08-31 23:00:00|280.88|279.38|278.37|276.87|280.88|279.38|277.89|276.39|3424
1756684800000|2025-09-01 00:00:00|278.36|276.86|277.07|275.57|278.53|277.03|274.55|273.05|5810
1756688400000|2025-09-01 01:00:00|277.08|275.58|277.34|275.84|278.71|277.21|276.32|274.82|5192
1756692000000|2025-09-01 02:00:00|277.35|275.85|274.17|272.67|277.52|276.02|273.72|272.22|5512
1756695600000|2025-09-01 03:00:00|274.19|272.69|275.13|273.63|275.41|273.91|273.4|271.9|5507
1756699200000|2025-09-01 04:00:00|275.11|273.61|272.72|271.22|275.51|274.01|271.97|270.47|5264
1756702800000|2025-09-01 05:00:00|272.71|271.21|274.16|272.66|274.57|273.07|270.95|269.45|5210
1756706400000|2025-09-01 06:00:00|274.2|272.7|274.46|272.96|274.83|273.33|272.74|271.24|4907
1756710000000|2025-09-01 07:00:00|274.45|272.95|280.16|278.66|280.16|278.66|273.47|271.97|5017
1756713600000|2025-09-01 08:00:00|280.18|278.68|283.36|281.86|283.43|281.93|280.18|278.68|5864
1756717200000|2025-09-01 09:00:00|283.33|281.83|281.62|280.12|284.7|283.2|281.61|280.11|4195
1756720800000|2025-09-01 10:00:00|281.61|280.11|280|278.5|282.36|280.86|278.48|276.98|5437
1756724400000|2025-09-01 11:00:00|279.96|278.46|277.76|276.26|280.73|279.23|277.57|276.07|3814
1756728000000|2025-09-01 12:00:00|277.75|276.25|277.93|276.43|278.84|277.34|276.92|275.42|4198
1756731600000|2025-09-01 13:00:00|277.94|276.44|276.75|275.25|278.58|277.08|276.24|274.74|6068
1756735200000|2025-09-01 14:00:00|276.76|275.26|277.82|276.32|278.15|276.65|276.06|274.56|4868
1756738800000|2025-09-01 15:00:00|277.83|276.33|277.05|275.55|278.71|277.21|276.11|274.61|5486
1756742400000|2025-09-01 16:00:00|277.02|275.52|275.45|273.95|277.65|276.15|275.24|273.74|4201
1756746000000|2025-09-01 17:00:00|275.44|273.94|273.52|272.02|275.6|274.1|272.89|271.39|4262
1756749600000|2025-09-01 18:00:00|273.51|272.01|276.44|274.94|276.56|275.06|273.31|271.81|3210
1756753200000|2025-09-01 19:00:00|276.43|274.93|278.1|276.6|278.23|276.73|276.14|274.64|2306
1756756800000|2025-09-01 20:00:00|278.13|276.63|276.98|275.48|278.33|276.83|274.52|273.02|4403
1756760400000|2025-09-01 21:00:00|276.99|275.49|273.51|272.01|277.17|275.67|270.75|269.25|5456
1756764000000|2025-09-01 22:00:00|273.49|271.99|275.19|273.69|275.5|274|272.59|271.09|3273
1756767600000|2025-09-01 23:00:00|275.17|273.67|276.67|275.17|276.92|275.42|274.38|272.88|3090
1756771200000|2025-09-02 00:00:00|276.66|275.16|276.78|275.28|277.51|276.01|276.23|274.73|3658
1756774800000|2025-09-02 01:00:00|276.77|275.27|277.4|275.9|278.45|276.95|275.67|274.17|4122
1756778400000|2025-09-02 02:00:00|277.39|275.89|279.62|278.12|279.71|278.21|276.68|275.18|3483
1756782000000|2025-09-02 03:00:00|279.61|278.11|280.62|279.12|280.89|279.39|279.15|277.65|3069
1756785600000|2025-09-02 04:00:00|280.6|279.1|281.1|279.6|281.33|279.83|279.96|278.46|2226
1756789200000|2025-09-02 05:00:00|281.11|279.61|281.86|280.36|282.38|280.88|280.65|279.15|2560
1756792800000|2025-09-02 06:00:00|281.87|280.37|281.09|279.59|282.27|280.77|280.9|279.4|3216
1756796400000|2025-09-02 07:00:00|281.02|279.52|280.16|278.66|281.36|279.86|279.38|277.88|2833
1756800000000|2025-09-02 08:00:00|280.15|278.65|281.43|279.93|284.05|282.55|280.14|278.64|3824
1756803600000|2025-09-02 09:00:00|281.42|279.92|281.76|280.26|282.99|281.49|281.18|279.68|2157
1756807200000|2025-09-02 10:00:00|281.78|280.28|282.01|280.51|282.04|280.54|281.21|279.71|3026
1756810800000|2025-09-02 11:00:00|282|280.5|280.66|279.16|282.05|280.55|280.4|278.9|3095
1756814400000|2025-09-02 12:00:00|280.65|279.15|277.75|276.25|281.01|279.51|277.03|275.53|5579
1756818000000|2025-09-02 13:00:00|277.73|276.23|283.6|282.1|284.07|282.57|277.65|276.15|6465
1756821600000|2025-09-02 14:00:00|283.62|282.12|284.65|283.15|285.36|283.86|281.84|280.34|5416
1756825200000|2025-09-02 15:00:00|284.64|283.14|279.82|278.32|284.79|283.29|279.48|277.98|4619
1756828800000|2025-09-02 16:00:00|279.81|278.31|280.32|278.82|281.3|279.8|279.01|277.51|3561
1756832400000|2025-09-02 17:00:00|280.33|278.83|281.35|279.85|281.5|280|279.69|278.19|3497
1756836000000|2025-09-02 18:00:00|281.34|279.84|282.16|280.66|282.87|281.37|280.11|278.61|3467
1756839600000|2025-09-02 19:00:00|282.18|280.68|283.56|282.06|283.6|282.1|280.83|279.33|3813
1756843200000|2025-09-02 20:00:00|283.58|282.08|285.16|283.66|286.27|284.77|282.54|281.04|3517
1756846800000|2025-09-02 21:00:00|285.17|283.67|285.33|283.83|285.76|284.26|284.22|282.72|2107
1756850400000|2025-09-02 22:00:00|285.34|283.84|286.77|285.27|286.77|285.27|284.3|282.8|2631
1756854000000|2025-09-02 23:00:00|286.78|285.28|287.05|285.55|287.18|285.68|285.92|284.42|2336
1756857600000|2025-09-03 00:00:00|287.04|285.54|284.89|283.39|287.11|285.61|284.54|283.04|3177
1756861200000|2025-09-03 01:00:00|284.9|283.4|285.57|284.07|285.65|284.15|283.45|281.95|2600
1756864800000|2025-09-03 02:00:00|285.56|284.06|285.88|284.38|287.28|285.78|285.49|283.99|3712
1756868400000|2025-09-03 03:00:00|285.87|284.37|284.92|283.42|285.88|284.38|284.33|282.83|1825
1756872000000|2025-09-03 04:00:00|284.91|283.41|284.43|282.93|285.23|283.73|283.91|282.41|1301
1756875600000|2025-09-03 05:00:00|284.44|282.94|283.47|281.97|284.48|282.98|283.26|281.76|1736
1756879200000|2025-09-03 06:00:00|283.48|281.98|282.58|281.08|283.52|282.02|282.32|280.82|1913
1756882800000|2025-09-03 07:00:00|282.57|281.07|282.89|281.39|282.95|281.45|282|280.5|2109
1756886400000|2025-09-03 08:00:00|282.9|281.4|284.54|283.04|284.63|283.13|282.82|281.32|1718
1756890000000|2025-09-03 09:00:00|284.55|283.05|285.43|283.93|285.59|284.09|284.1|282.6|2938
1756893600000|2025-09-03 10:00:00|285.46|283.96|285.65|284.15|287.17|285.67|285.06|283.56|3034
1756897200000|2025-09-03 11:00:00|285.64|284.14|286.52|285.02|286.98|285.48|285.59|284.09|3728
1756900800000|2025-09-03 12:00:00|286.54|285.04|285.37|283.87|288.33|286.83|285.07|283.57|4504
1756904400000|2025-09-03 13:00:00|285.38|283.88|286.75|285.25|288.32|286.82|285.37|283.87|4956
1756908000000|2025-09-03 14:00:00|286.74|285.24|288.23|286.73|289.47|287.97|286.29|284.79|5378
1756911600000|2025-09-03 15:00:00|288.24|286.74|288.08|286.58|288.47|286.97|287.09|285.59|4266
1756915200000|2025-09-03 16:00:00|288.09|286.59|286.78|285.28|288.22|286.72|286.44|284.94|3538
1756918800000|2025-09-03 17:00:00|286.81|285.31|287.04|285.54|287.7|286.2|286.49|284.99|4503
1756922400000|2025-09-03 18:00:00|287.05|285.55|285.97|284.47|287.59|286.09|285.33|283.83|4501
1756926000000|2025-09-03 19:00:00|285.96|284.46|287.3|285.8|287.47|285.97|285.16|283.66|3302
1756929600000|2025-09-03 20:00:00|287.32|285.82|286.49|284.99|287.59|286.09|286.24|284.74|4346
1756933200000|2025-09-03 21:00:00|286.5|285|285.53|284.03|286.61|285.11|284.76|283.26|1266
1756936800000|2025-09-03 22:00:00|285.57|284.07|285.41|283.91|286.05|284.55|284.85|283.35|3749
1756940400000|2025-09-03 23:00:00|285.44|283.94|285.25|283.75|285.62|284.12|285.03|283.53|3703
1756944000000|2025-09-04 00:00:00|285.23|283.73|285.47|283.97|286.55|285.05|285.2|283.7|4398
1756947600000|2025-09-04 01:00:00|285.48|283.98|284.89|283.39|285.5|284|284.27|282.77|4832
1756951200000|2025-09-04 02:00:00|284.94|283.44|284.62|283.12|285.36|283.86|284.25|282.75|5545
1756954800000|2025-09-04 03:00:00|284.63|283.13|285.26|283.76|285.92|284.42|284.13|282.63|5601
1756958400000|2025-09-04 04:00:00|285.29|283.79|285.89|284.39|286.97|285.47|284.75|283.25|5799
1756962000000|2025-09-04 05:00:00|285.87|284.37|284.15|282.65|285.96|284.46|283.47|281.97|6850
1756965600000|2025-09-04 06:00:00|284.14|282.64|282.42|280.92|284.18|282.68|282.25|280.75|4754
1756969200000|2025-09-04 07:00:00|282.29|280.79|283.45|281.95|283.52|282.02|282.27|280.77|3232
1756972800000|2025-09-04 08:00:00|283.37|281.87|284.53|283.03|286.35|284.85|283.25|281.75|4322
1756976400000|2025-09-04 09:00:00|284.54|283.04|285.13|283.63|285.85|284.35|284.54|283.04|3702
1756980000000|2025-09-04 10:00:00|285.12|283.62|285.02|283.52|285.58|284.08|284.53|283.03|4730
1756983600000|2025-09-04 11:00:00|285.01|283.51|284.95|283.45|285.92|284.42|284.76|283.26|4041
1756987200000|2025-09-04 12:00:00|285.01|283.51|285.43|283.93|285.7|284.2|284.11|282.61|4737
1756990800000|2025-09-04 13:00:00|285.42|283.92|283.44|281.94|285.49|283.99|282.94|281.44|5396
1756994400000|2025-09-04 14:00:00|283.43|281.93|284.29|282.79|285.42|283.92|281.67|280.17|5281
1756998000000|2025-09-04 15:00:00|284.28|282.78|281.96|280.46|284.56|283.06|281.21|279.71|3169
1757001600000|2025-09-04 16:00:00|281.95|280.45|281.53|280.03|282.8|281.3|281|279.5|2754
1757005200000|2025-09-04 17:00:00|281.52|280.02|282.38|280.88|282.93|281.43|281.52|280.02|2890
1757008800000|2025-09-04 18:00:00|282.39|280.89|280.77|279.27|283.15|281.65|280.54|279.04|2778
1757012400000|2025-09-04 19:00:00|280.76|279.26|279.4|277.9|281.5|280|279.4|277.9|2026
1757016000000|2025-09-04 20:00:00|279.39|277.89|280.9|279.4|281.48|279.98|279.37|277.87|1611
1757019600000|2025-09-04 21:00:00|280.93|279.43|282.11|280.61|282.18|280.68|280.73|279.23|1915
1757023200000|2025-09-04 22:00:00|282.12|280.62|282.79|281.29|283.02|281.52|281.18|279.68|1189
1757026800000|2025-09-04 23:00:00|282.81|281.31|280.3|278.8|283.34|281.84|280.23|278.73|1214
1757030400000|2025-09-05 00:00:00|280.27|278.77|279.04|277.54|280.74|279.24|278.65|277.15|1483
1757034000000|2025-09-05 01:00:00|279.03|277.53|281.31|279.81|281.64|280.14|278.65|277.15|2020
1757037600000|2025-09-05 02:00:00|281.29|279.79|281.83|280.33|282.2|280.7|281.1|279.6|2254
1757041200000|2025-09-05 03:00:00|281.84|280.34|281.49|279.99|281.84|280.34|280.63|279.13|1677
1757044800000|2025-09-05 04:00:00|281.5|280|282.45|280.95|282.53|281.03|281.2|279.7|1979
1757048400000|2025-09-05 05:00:00|282.46|280.96|281.98|280.48|282.87|281.37|281.96|280.46|1721
1757052000000|2025-09-05 06:00:00|282.04|280.54|282.21|280.71|282.25|280.75|281.23|279.73|2265
1757055600000|2025-09-05 07:00:00|282.16|280.66|285.21|283.71|285.76|284.26|282.13|280.63|4137
1757059200000|2025-09-05 08:00:00|285.23|283.73|285.19|283.69|285.34|283.84|284.09|282.59|3135
1757062800000|2025-09-05 09:00:00|285.21|283.71|285.34|283.84|285.74|284.24|283.68|282.18|2370
1757066400000|2025-09-05 10:00:00|285.35|283.85|284.75|283.25|286.21|284.71|284.67|283.17|3049
1757070000000|2025-09-05 11:00:00|284.77|283.27|285.2|283.7|285.52|284.02|284.68|283.18|3258
1757073600000|2025-09-05 12:00:00|285.19|283.69|288.37|286.87|288.62|287.12|284.44|282.94|6857
1757077200000|2025-09-05 13:00:00|288.36|286.86|288.96|287.46|289.3|287.8|287.25|285.75|6184
1757080800000|2025-09-05 14:00:00|288.95|287.45|281.78|280.28|288.95|287.45|280.85|279.35|7946
1757084400000|2025-09-05 15:00:00|281.77|280.27|282.3|280.8|283.51|282.01|280.97|279.47|3806
1757088000000|2025-09-05 16:00:00|282.29|280.79|282.21|280.71|282.5|281|281.25|279.75|2879
1757091600000|2025-09-05 17:00:00|282.18|280.68|282.53|281.03|282.72|281.22|281.2|279.7|2257
1757095200000|2025-09-05 18:00:00|282.55|281.05|284.31|282.81|284.75|283.25|282.17|280.67|2597
1757098800000|2025-09-05 19:00:00|284.32|282.82|287.25|285.75|287.3|285.8|284.15|282.65|2858
1757102400000|2025-09-05 20:00:00|287.27|285.77|285.9|284.4|287.31|285.81|285.46|283.96|2618
1757142000000|2025-09-06 07:00:00|282.68|281.18|282.78|281.28|282.89|281.39|282.58|281.08|189
1757145600000|2025-09-06 08:00:00|282.77|281.27|282.29|280.79|282.79|281.29|282.27|280.77|462
1757149200000|2025-09-06 09:00:00|282.28|280.78|281.63|280.13|282.28|280.78|281.54|280.04|518
1757152800000|2025-09-06 10:00:00|281.62|280.12|281.47|279.97|281.84|280.34|281.22|279.72|618
1757156400000|2025-09-06 11:00:00|281.48|279.98|281.3|279.8|281.48|279.98|280.86|279.36|691
1757160000000|2025-09-06 12:00:00|281.29|279.79|281.62|280.12|281.81|280.31|281.21|279.71|776
1757163600000|2025-09-06 13:00:00|281.61|280.11|282.17|280.67|282.55|281.05|281.57|280.07|1000
1757167200000|2025-09-06 14:00:00|282.18|280.68|281.93|280.43|282.31|280.81|281.87|280.37|865
1757170800000|2025-09-06 15:00:00|281.94|280.44|281.03|279.53|282.51|281.01|280.88|279.38|1635
1757174400000|2025-09-06 16:00:00|281.02|279.52|280.9|279.4|281.53|280.03|280.67|279.17|2387
1757178000000|2025-09-06 17:00:00|280.91|279.41|280.77|279.27|281.23|279.73|280.61|279.11|1279
1757181600000|2025-09-06 18:00:00|280.78|279.28|280.89|279.39|281.21|279.71|280.71|279.21|1030
1757185200000|2025-09-06 19:00:00|280.88|279.38|280.24|278.74|281.03|279.53|280.12|278.62|842
1757188800000|2025-09-06 20:00:00|280.29|278.79|281.03|279.53|281.03|279.53|280.29|278.79|515
1757192400000|2025-09-06 21:00:00|281.04|279.54|281.38|279.88|281.38|279.88|280.86|279.36|533
1757196000000|2025-09-06 22:00:00|281.39|279.89|281.34|279.84|281.73|280.23|281.14|279.64|1647
1757199600000|2025-09-06 23:00:00|281.33|279.83|281.76|280.26|282.01|280.51|281.13|279.63|931
1757203200000|2025-09-07 00:00:00|281.81|280.31|282.33|280.83|282.48|280.98|281.74|280.24|827
1757206800000|2025-09-07 01:00:00|282.34|280.84|282.96|281.46|283.12|281.62|282.33|280.83|905
1757210400000|2025-09-07 02:00:00|282.95|281.45|283.05|281.55|283.13|281.63|282.36|280.86|765
1757214000000|2025-09-07 03:00:00|283.06|281.56|283.04|281.54|283.33|281.83|282.86|281.36|488
1757217600000|2025-09-07 04:00:00|283.05|281.55|282.94|281.44|283.1|281.6|282.69|281.19|526
1757221200000|2025-09-07 05:00:00|282.95|281.45|283.25|281.75|283.43|281.93|282.92|281.42|687
1757224800000|2025-09-07 06:00:00|283.26|281.76|282.8|281.3|283.28|281.78|282.66|281.16|883
1757228400000|2025-09-07 07:00:00|282.79|281.29|283.88|282.38|284.2|282.7|282.79|281.29|1038
1757232000000|2025-09-07 08:00:00|283.89|282.39|284.07|282.57|284.5|283|283.77|282.27|991
1757235600000|2025-09-07 09:00:00|284.06|282.56|283.84|282.34|284.4|282.9|283.64|282.14|895
1757239200000|2025-09-07 10:00:00|283.85|282.35|283.82|282.32|283.92|282.42|283.39|281.89|831
1757242800000|2025-09-07 11:00:00|283.83|282.33|283.93|282.43|284.02|282.52|283.75|282.25|485
1757246400000|2025-09-07 12:00:00|283.92|282.42|284.3|282.8|284.3|282.8|283.67|282.17|764
1757250000000|2025-09-07 13:00:00|284.31|282.81|285.54|284.04|285.69|284.19|284.08|282.58|1311
1757253600000|2025-09-07 14:00:00|285.55|284.05|289.25|287.75|293.4|291.9|285.37|283.87|6677
1757257200000|2025-09-07 15:00:00|289.26|287.76|290.77|289.27|290.82|289.32|287.98|286.48|3508
1757260800000|2025-09-07 16:00:00|290.75|289.25|289.94|288.44|290.81|289.31|288.52|287.02|2080
1757264400000|2025-09-07 17:00:00|289.96|288.46|286.76|285.26|290.14|288.64|286.64|285.14|2265
1757268000000|2025-09-07 18:00:00|286.77|285.27|286.66|285.16|287.52|286.02|285.93|284.43|1396
1757271600000|2025-09-07 19:00:00|286.67|285.17|287.57|285.17|287.99|285.89|286.21|284.71|1713
1757275200000|2025-09-07 20:00:00|287.56|285.16|289.19|286.79|289.2|286.8|287.48|285.08|1335
1757278800000|2025-09-07 21:00:00|289.2|286.8|286.73|285.23|289.27|287.17|286.73|285.23|1294
1757282400000|2025-09-07 22:00:00|286.72|285.22|288.5|287|288.58|287.08|286.38|284.88|2443
1757286000000|2025-09-07 23:00:00|288.51|287.01|288.49|286.99|289.97|288.47|288.41|286.91|3107
1757289600000|2025-09-08 00:00:00|288.48|286.98|287.69|286.19|289.27|287.77|287.43|285.93|2959
1757293200000|2025-09-08 01:00:00|287.68|286.18|288.78|287.28|289.36|287.86|287.47|285.97|3551
1757296800000|2025-09-08 02:00:00|288.79|287.29|289.37|287.87|289.6|288.1|287.06|285.56|3947
1757300400000|2025-09-08 03:00:00|289.39|287.89|289.66|288.16|290.75|289.25|289.08|287.58|3521
1757304000000|2025-09-08 04:00:00|289.67|288.17|288.81|287.31|289.98|288.48|288.48|286.98|2523
1757307600000|2025-09-08 05:00:00|288.82|287.32|290.07|288.57|290.35|288.85|288.59|287.09|2194
1757311200000|2025-09-08 06:00:00|290.08|288.58|288.36|286.86|290.2|288.7|288.26|286.76|1997
1757314800000|2025-09-08 07:00:00|288.41|286.91|291.81|290.31|291.84|290.34|288.41|286.91|3076
1757318400000|2025-09-08 08:00:00|291.82|290.32|291.85|290.35|292.74|291.24|291.22|289.72|2940
1757322000000|2025-09-08 09:00:00|291.84|290.34|294.25|292.75|294.32|292.82|291.28|289.78|2491
1757325600000|2025-09-08 10:00:00|294.18|292.68|295.86|294.36|296.25|294.75|293.39|291.89|3569
1757329200000|2025-09-08 11:00:00|295.84|294.34|294.39|292.89|295.87|294.37|293.84|292.34|3540
1757332800000|2025-09-08 12:00:00|294.4|292.9|297.14|295.64|298.79|297.29|294.21|292.71|4377
1757336400000|2025-09-08 13:00:00|297.15|295.65|298.47|296.97|300.19|298.69|297.05|295.55|7168
1757340000000|2025-09-08 14:00:00|298.51|297.01|298.95|297.45|300.28|298.78|298.1|296.6|5753
1757343600000|2025-09-08 15:00:00|298.96|297.46|299.25|297.75|299.41|297.91|297.96|296.46|4724
1757347200000|2025-09-08 16:00:00|299.27|297.77|297.57|296.07|299.77|298.27|296.84|295.34|4554
1757350800000|2025-09-08 17:00:00|297.53|296.03|297.73|296.23|298.94|297.44|297.09|295.59|3469
1757354400000|2025-09-08 18:00:00|297.74|296.24|299.1|297.6|299.18|297.68|297.67|296.17|3628
1757358000000|2025-09-08 19:00:00|299.12|297.62|298.48|296.98|299.14|297.64|297.61|296.11|5002
1757361600000|2025-09-08 20:00:00|298.53|297.03|297.05|295.55|299.22|297.72|296.25|294.75|4304
1757365200000|2025-09-08 21:00:00|297.06|295.56|298.14|296.64|298.51|297.01|296.92|295.42|1841
1757368800000|2025-09-08 22:00:00|298.12|296.62|298.31|296.81|299.1|297.6|297.92|296.42|3782
1757372400000|2025-09-08 23:00:00|298.32|296.82|297.73|296.23|298.66|297.16|297.02|295.52|3178
1757376000000|2025-09-09 00:00:00|297.72|296.22|296.33|294.83|298.52|297.02|295.39|293.89|4909
1757379600000|2025-09-09 01:00:00|296.31|294.81|296.64|295.14|296.8|295.3|295.52|294.02|3459
1757383200000|2025-09-09 02:00:00|296.61|295.11|294.49|292.99|296.65|295.15|294.33|292.83|3856
1757386800000|2025-09-09 03:00:00|294.47|292.97|295.79|294.29|295.97|294.47|294.17|292.67|3731
1757390400000|2025-09-09 04:00:00|295.8|294.3|297.08|295.58|297.45|295.95|295.21|293.71|3884
1757394000000|2025-09-09 05:00:00|297.07|295.57|297.25|295.75|297.3|295.8|295.95|294.45|3571
1757397600000|2025-09-09 06:00:00|297.24|295.74|300.04|298.54|300.5|299|297.03|295.53|5070
1757401200000|2025-09-09 07:00:00|300.03|298.53|302.72|301.22|303.46|301.96|299.93|298.43|5331
1757404800000|2025-09-09 08:00:00|302.74|301.24|303.14|301.64|304.38|302.88|302.13|300.63|4474
1757408400000|2025-09-09 09:00:00|303.17|301.67|301.52|300.02|303.28|301.78|301.49|299.99|2407
1757412000000|2025-09-09 10:00:00|301.61|300.11|301.12|299.62|302.35|300.85|300.67|299.17|3487
1757415600000|2025-09-09 11:00:00|301.13|299.63|301.21|299.71|302.16|300.66|300.92|299.42|4154
1757419200000|2025-09-09 12:00:00|301.18|299.68|301.58|300.08|303.74|302.24|300.6|299.1|5561
1757422800000|2025-09-09 13:00:00|301.53|300.03|301.99|300.49|302.62|301.12|300.47|298.97|6865
1757426400000|2025-09-09 14:00:00|302.03|300.53|297.51|296.01|302.58|301.08|295.96|294.46|7217
1757430000000|2025-09-09 15:00:00|297.53|296.03|295.48|293.98|297.89|296.39|294.37|292.87|6034
1757433600000|2025-09-09 16:00:00|295.5|294|296.04|294.54|296.57|295.07|295.19|293.69|4638
1757437200000|2025-09-09 17:00:00|296.05|294.55|296.22|294.72|297.17|295.67|295.77|294.27|3847
1757440800000|2025-09-09 18:00:00|296.23|294.73|296.98|295.48|297.33|295.83|295.96|294.46|3980
1757444400000|2025-09-09 19:00:00|297|295.5|297.26|295.76|298.03|296.53|296.85|295.35|3016
1757448000000|2025-09-09 20:00:00|297.27|295.77|296.24|294.74|297.59|296.09|295.46|293.96|3693
1757451600000|2025-09-09 21:00:00|296.23|294.73|295.89|294.39|296.97|295.47|295.77|294.27|1342
1757455200000|2025-09-09 22:00:00|295.9|294.4|295.72|294.22|296.22|294.72|295.43|293.93|3037
1757458800000|2025-09-09 23:00:00|295.74|294.24|295.47|293.97|295.83|294.33|294.79|293.29|4272
1757462400000|2025-09-10 00:00:00|295.46|293.96|294.49|292.99|295.87|294.37|294.39|292.89|3069
1757466000000|2025-09-10 01:00:00|294.48|292.98|295.66|294.16|296.3|294.8|294.44|292.94|2360
1757469600000|2025-09-10 02:00:00|295.67|294.17|296.66|295.16|297.15|295.65|295.66|294.16|1604
1757473200000|2025-09-10 03:00:00|296.65|295.15|297.04|295.54|297.09|295.59|296.15|294.65|962
1757476800000|2025-09-10 04:00:00|297.03|295.53|296.77|295.27|297.25|295.75|296.35|294.85|708
1757480400000|2025-09-10 05:00:00|296.76|295.26|296.83|295.33|297.07|295.57|295.88|294.38|2142
1757484000000|2025-09-10 06:00:00|296.8|295.3|296.07|294.57|296.8|295.3|295.42|293.92|1794
1757487600000|2025-09-10 07:00:00|296.08|294.58|298.91|297.41|298.91|297.41|296|294.5|2092
1757491200000|2025-09-10 08:00:00|298.9|297.4|297.77|296.27|299.47|297.97|297.77|296.27|1874
1757494800000|2025-09-10 09:00:00|297.78|296.28|297.66|296.16|298.53|297.03|296.9|295.4|1934
1757498400000|2025-09-10 10:00:00|297.65|296.15|297.21|295.71|297.73|296.23|296.86|295.36|2377
1757502000000|2025-09-10 11:00:00|297.22|295.72|297.96|296.46|298.17|296.67|297.13|295.63|3340
1757505600000|2025-09-10 12:00:00|297.97|296.47|300.7|299.2|301.39|299.89|297.89|296.39|5930
1757509200000|2025-09-10 13:00:00|300.68|299.18|302.06|300.56|303.15|301.65|299.97|298.47|6874
1757512800000|2025-09-10 14:00:00|302.07|300.57|300.63|299.13|302.79|301.29|300.59|299.09|6124
1757516400000|2025-09-10 15:00:00|300.66|299.16|301.01|299.51|301.72|300.22|300.2|298.7|4427
1757520000000|2025-09-10 16:00:00|301.08|299.58|301.25|299.75|301.28|299.78|299.78|295.41|3986
1757523600000|2025-09-10 17:00:00|301.24|299.74|301.08|299.58|302.15|300.65|299.97|298.47|4708
1757527200000|2025-09-10 18:00:00|301.06|299.56|300.64|299.14|301.46|299.96|299.67|298.17|3866
1757530800000|2025-09-10 19:00:00|300.61|299.11|298.67|297.17|300.72|299.22|297.49|295.99|4910
1757534400000|2025-09-10 20:00:00|298.66|297.16|298.21|296.71|299.47|297.97|297.98|296.48|3043
1757538000000|2025-09-10 21:00:00|298.2|296.7|298.75|297.25|299.13|297.63|298.03|296.53|1265
1757541600000|2025-09-10 22:00:00|298.76|297.26|298.55|297.05|299.4|297.9|298.37|296.87|2523
1757545200000|2025-09-10 23:00:00|298.6|297.1|299.07|297.57|299.29|297.79|298.54|297.04|1712
1757548800000|2025-09-11 00:00:00|299.08|297.58|299.77|298.27|300.16|298.66|298.48|296.98|2707
1757552400000|2025-09-11 01:00:00|299.66|298.16|300.31|298.81|300.54|299.04|299.66|298.16|3142
1757556000000|2025-09-11 02:00:00|300.32|298.82|299.6|298.1|300.43|298.93|299.56|298.06|1783
1757559600000|2025-09-11 03:00:00|299.61|298.11|301.67|300.17|301.72|300.22|299.55|298.05|3166
1757563200000|2025-09-11 04:00:00|301.69|300.19|301.61|300.11|302.15|300.65|300.94|299.44|2882
1757566800000|2025-09-11 05:00:00|301.64|300.14|301.45|299.95|301.77|300.27|300.48|298.98|3777
1757570400000|2025-09-11 06:00:00|301.44|299.94|300.82|299.32|301.49|299.99|300.44|298.94|3066
1757574000000|2025-09-11 07:00:00|300.77|299.27|301.09|299.59|301.2|299.7|299.93|298.43|2897
1757577600000|2025-09-11 08:00:00|301.08|299.58|302.42|300.92|302.79|301.29|300.58|299.08|2838
1757581200000|2025-09-11 09:00:00|302.37|300.87|303.52|302.02|304.23|302.73|301.88|300.38|3883
1757584800000|2025-09-11 10:00:00|303.49|301.99|302.43|300.93|304.02|302.52|302.01|300.51|4064
1757588400000|2025-09-11 11:00:00|302.42|300.92|301.57|300.07|302.42|300.92|301.2|299.7|2502
1757592000000|2025-09-11 12:00:00|301.51|300.01|300.59|299.09|303.88|302.38|295.92|294.42|7887
1757595600000|2025-09-11 13:00:00|300.57|299.07|301.99|300.49|302.08|300.58|298.38|296.88|8378
1757599200000|2025-09-11 14:00:00|302.03|300.53|300.65|299.15|302.07|300.57|299.31|297.81|6780
1757602800000|2025-09-11 15:00:00|300.63|299.13|300.29|298.79|301.34|299.84|299.75|298.25|4961
1757606400000|2025-09-11 16:00:00|300.3|298.8|300.45|298.95|301.14|299.64|299.78|298.28|4168
1757610000000|2025-09-11 17:00:00|300.37|298.87|302.08|300.58|302.11|300.61|299.97|298.47|4274
1757613600000|2025-09-11 18:00:00|302.09|300.59|303.14|301.64|304.15|302.65|301.48|299.98|4420
1757617200000|2025-09-11 19:00:00|303.1|301.6|303.23|301.73|304.04|302.54|302.8|301.3|4185
1757620800000|2025-09-11 20:00:00|303.22|301.72|301.97|300.47|303.62|302.12|301.85|300.35|3164
1757624400000|2025-09-11 21:00:00|301.96|300.46|302.18|300.68|303.12|301.62|301.85|300.35|1427
1757628000000|2025-09-11 22:00:00|302.15|300.65|303.26|301.76|303.65|302.15|302.05|300.55|3243
1757631600000|2025-09-11 23:00:00|303.23|301.73|304.72|303.22|305.65|304.15|303.16|301.66|4362
1757635200000|2025-09-12 00:00:00|304.73|303.23|306.22|304.72|307.95|306.45|304.1|302.6|6432
1757638800000|2025-09-12 01:00:00|306.21|304.71|304.69|303.19|307.55|306.05|304.51|303.01|4579
1757642400000|2025-09-12 02:00:00|304.7|303.2|305.16|303.66|306.18|304.68|304.55|303.05|3875
1757646000000|2025-09-12 03:00:00|305.17|303.67|304.58|303.08|305.55|304.05|303.96|302.46|3052
1757649600000|2025-09-12 04:00:00|304.59|303.09|306.15|304.65|306.33|304.83|303.64|302.14|4199
1757653200000|2025-09-12 05:00:00|306.24|304.74|307.99|306.49|308.12|306.62|305.61|304.11|4040
1757656800000|2025-09-12 06:00:00|308.01|306.51|305.94|304.44|308.01|306.51|305.62|304.12|3685
1757660400000|2025-09-12 07:00:00|305.93|304.43|307.45|305.95|308.01|306.51|305.58|304.08|3644
1757664000000|2025-09-12 08:00:00|307.46|305.96|306.3|304.8|307.77|306.27|305.61|304.11|4164
1757667600000|2025-09-12 09:00:00|306.25|304.75|305.64|304.14|306.46|304.96|305.17|303.67|4918
1757671200000|2025-09-12 10:00:00|305.61|304.11|305.13|303.63|305.75|304.25|304.73|303.23|4222
1757674800000|2025-09-12 11:00:00|305.07|303.57|304.65|303.15|306|304.5|304.48|302.98|2268
1757678400000|2025-09-12 12:00:00|304.69|303.19|304.97|303.47|305.19|303.69|303.42|301.92|3548
1757682000000|2025-09-12 13:00:00|304.9|303.4|304.95|303.45|305.3|303.8|303.48|301.98|5408
1757685600000|2025-09-12 14:00:00|304.88|303.38|304.72|303.22|307.26|305.76|304.16|302.66|6665
1757689200000|2025-09-12 15:00:00|304.69|303.19|303.54|302.04|304.77|303.27|302.52|301.02|5137
1757692800000|2025-09-12 16:00:00|303.55|302.05|304.85|303.35|305.03|303.53|303.01|301.51|5852
1757696400000|2025-09-12 17:00:00|304.9|303.4|307.35|305.85|308.09|306.59|304.36|302.86|5608
1757700000000|2025-09-12 18:00:00|307.31|305.81|308.61|307.11|308.69|307.19|306.76|305.26|5075
1757703600000|2025-09-12 19:00:00|308.6|307.1|309.86|308.36|310.3|308.8|307.42|305.92|4876
1757707200000|2025-09-12 20:00:00|309.85|308.35|312.68|311.18|314.53|313.03|309.05|307.55|5925
1757746800000|2025-09-13 07:00:00|312.35|310.85|312.51|311.01|312.96|311.46|312.03|310.53|1261
1757750400000|2025-09-13 08:00:00|312.53|311.03|315.13|313.63|315.23|313.73|311.83|310.33|2620
1757754000000|2025-09-13 09:00:00|315.14|313.64|317.61|316.11|317.81|316.31|314.82|313.32|3749
1757757600000|2025-09-13 10:00:00|318.77|317.27|317.23|315.73|319.34|317.84|316.96|315.46|4694
1757761200000|2025-09-13 11:00:00|317.2|315.7|318.06|316.56|318.56|317.06|315.87|314.37|3281
1757764800000|2025-09-13 12:00:00|318.04|316.54|317.87|316.37|318.92|317.42|317.33|315.83|2755
1757768400000|2025-09-13 13:00:00|317.86|316.36|314.99|313.49|318.66|317.16|312.77|311.27|5085
1757772000000|2025-09-13 14:00:00|314.98|313.48|315.51|314.01|316.43|314.93|312.95|311.45|5414
1757775600000|2025-09-13 15:00:00|315.52|314.02|314.13|312.63|316.42|314.92|313.05|311.55|4895
1757779200000|2025-09-13 16:00:00|314.12|312.62|311.77|310.27|314.96|313.46|311.55|310.05|6446
1757782800000|2025-09-13 17:00:00|311.78|310.28|312.02|310.52|312.55|311.05|309.68|308.18|5436
1757786400000|2025-09-13 18:00:00|312.04|310.54|312.36|310.86|312.55|311.05|310.99|309.49|3770
1757790000000|2025-09-13 19:00:00|312.35|310.85|311.86|310.36|312.55|311.05|311.63|310.13|3253
1757793600000|2025-09-13 20:00:00|311.87|310.37|312.64|311.14|312.96|311.46|311.74|310.24|2561
1757797200000|2025-09-13 21:00:00|312.63|311.13|312.77|311.27|313.62|312.12|312.53|311.03|1505
1757800800000|2025-09-13 22:00:00|312.76|311.26|312.89|311.39|313.14|311.64|312.21|310.71|1654
1757804400000|2025-09-13 23:00:00|312.88|311.38|312.71|311.21|313.48|311.98|312.68|311.18|1605
1757808000000|2025-09-14 00:00:00|312.72|311.22|311.84|310.34|312.83|311.33|311.11|309.61|2173
1757811600000|2025-09-14 01:00:00|311.83|310.33|312.34|310.84|312.54|311.04|309.34|307.84|4452
1757815200000|2025-09-14 02:00:00|312.35|310.85|313.08|311.58|313.36|311.86|311.37|309.87|3886
1757818800000|2025-09-14 03:00:00|313.09|311.59|310.26|308.76|313.21|311.71|310.1|308.6|4100
1757822400000|2025-09-14 04:00:00|310.25|308.75|310.7|309.2|311.22|309.72|308.53|307.03|3110
1757826000000|2025-09-14 05:00:00|310.73|309.23|311.53|310.03|311.54|310.04|310.62|309.12|1653
1757829600000|2025-09-14 06:00:00|311.54|310.04|309.96|308.46|311.63|310.13|309.16|307.66|2793
1757833200000|2025-09-14 07:00:00|309.94|308.44|309.21|307.71|309.97|308.47|308.37|306.87|2582
1757836800000|2025-09-14 08:00:00|309.24|307.74|309.26|307.76|309.81|308.31|308.36|306.86|3044
1757840400000|2025-09-14 09:00:00|309.28|307.78|309.77|308.27|310.35|308.85|308.96|307.46|2094
1757844000000|2025-09-14 10:00:00|309.78|308.28|309.33|307.83|309.93|308.43|308.87|307.37|2160
1757847600000|2025-09-14 11:00:00|309.34|307.84|306.72|305.22|309.58|308.08|306.26|304.76|3901
1757851200000|2025-09-14 12:00:00|306.73|305.23|305.91|304.41|307.42|305.92|304.94|303.44|4245
1757854800000|2025-09-14 13:00:00|305.92|304.42|304.61|303.11|306.11|304.61|303.83|302.33|4878
1757858400000|2025-09-14 14:00:00|304.6|303.1|303.39|301.89|305.74|304.24|301.91|300.41|6437
1757862000000|2025-09-14 15:00:00|303.4|301.9|303.98|302.48|304.73|303.23|302.29|300.79|4710
1757865600000|2025-09-14 16:00:00|303.97|302.47|305.15|303.65|305.55|304.05|303.75|302.25|2800
1757869200000|2025-09-14 17:00:00|305.14|303.64|306.34|304.84|306.71|305.21|304.77|303.27|2433
1757872800000|2025-09-14 18:00:00|306.35|304.85|304.51|303.01|306.37|304.87|304.15|302.65|1753
1757876400000|2025-09-14 19:00:00|304.48|302.98|305.07|302.67|305.47|303.97|303.88|302.26|2355
1757880000000|2025-09-14 20:00:00|305.06|302.66|305.13|302.73|305.61|303.21|304.75|302.35|2311
1757883600000|2025-09-14 21:00:00|305.14|302.74|305.63|304.13|306.12|304.62|304.06|301.66|3064
1757887200000|2025-09-14 22:00:00|305.64|304.14|306.01|304.51|306.59|305.09|304.73|303.23|3661
1757890800000|2025-09-14 23:00:00|306.02|304.52|303.72|302.22|306.02|304.52|303.35|301.85|5964
1757894400000|2025-09-15 00:00:00|303.7|302.2|304.4|302.9|305.39|303.89|303.63|302.13|5194
1757898000000|2025-09-15 01:00:00|304.38|302.88|304.8|303.3|305.72|304.22|302.12|300.62|6103
1757901600000|2025-09-15 02:00:00|304.81|303.31|304.45|302.95|305.84|304.34|304.13|302.63|5023
1757905200000|2025-09-15 03:00:00|304.46|302.96|305.75|304.25|306.1|304.6|304.34|302.84|4472
1757908800000|2025-09-15 04:00:00|305.7|304.2|305.92|304.42|306.59|305.09|305.22|303.72|4647
1757912400000|2025-09-15 05:00:00|305.96|304.46|307.49|305.99|307.59|306.09|305.76|304.26|4126
1757916000000|2025-09-15 06:00:00|307.47|305.97|304.41|302.91|307.51|306.01|303.38|301.88|5372
1757919600000|2025-09-15 07:00:00|304.4|302.9|303.25|301.75|305.75|304.25|302.2|300.7|5585
1757923200000|2025-09-15 08:00:00|303.21|301.71|296.78|295.28|303.27|301.77|296.53|295.03|7191
1757926800000|2025-09-15 09:00:00|296.8|295.3|298.64|297.14|299.31|297.81|296.41|294.91|5932
1757930400000|2025-09-15 10:00:00|298.65|297.15|298.83|297.33|299.1|297.6|297.59|296.09|5798
1757934000000|2025-09-15 11:00:00|298.82|297.32|300.9|299.4|300.93|299.43|298.61|297.11|5712
1757937600000|2025-09-15 12:00:00|300.84|299.34|299.86|298.36|300.95|299.45|299.52|298.02|5410
1757941200000|2025-09-15 13:00:00|299.81|298.31|303.15|301.65|305.15|303.65|299.29|297.79|6898
1757944800000|2025-09-15 14:00:00|303.11|301.61|301.54|300.04|303.87|302.37|301.35|299.85|6646
1757948400000|2025-09-15 15:00:00|301.53|300.03|303.59|302.09|304.89|303.39|300.94|299.44|7382
1757952000000|2025-09-15 16:00:00|303.58|302.08|301.42|299.92|304.43|302.93|301.03|299.53|6234
1757955600000|2025-09-15 17:00:00|301.41|299.91|301.72|300.22|302.56|301.06|300.22|298.72|5955
1757959200000|2025-09-15 18:00:00|301.7|300.2|301.64|300.14|301.97|300.47|300.42|298.92|4135
1757962800000|2025-09-15 19:00:00|301.65|300.15|299.84|298.34|302.47|300.97|299.45|297.95|3958
1757966400000|2025-09-15 20:00:00|299.85|298.35|300.6|299.1|300.65|299.15|298.91|297.41|3056
1757970000000|2025-09-15 21:00:00|300.61|299.11|300.84|299.34|301.18|299.68|299.85|298.35|1259
1757973600000|2025-09-15 22:00:00|300.85|299.35|299.94|298.44|300.93|299.43|299.51|298.01|2915
1757977200000|2025-09-15 23:00:00|299.91|298.41|300.51|299.01|300.7|299.2|299.36|297.86|2114
1757980800000|2025-09-16 00:00:00|300.49|298.99|299.41|297.91|300.51|299.01|298.62|297.12|2677
1757984400000|2025-09-16 01:00:00|299.4|297.9|299.32|297.82|300.76|299.26|299.2|297.7|3078
1757988000000|2025-09-16 02:00:00|299.31|297.81|298.84|297.34|300.13|298.63|298.81|297.31|3444
1757991600000|2025-09-16 03:00:00|298.83|297.33|298.83|297.33|299.84|298.34|298.7|297.2|3216
1757995200000|2025-09-16 04:00:00|298.92|297.42|298.97|297.47|299.1|297.6|297.24|295.74|3548
1757998800000|2025-09-16 05:00:00|298.96|297.46|301.3|299.8|301.61|300.11|298.85|297.35|4080
1758002400000|2025-09-16 06:00:00|301.31|299.81|299.19|297.69|301.37|299.87|298.7|297.2|4002
1758006000000|2025-09-16 07:00:00|299.2|297.7|301.65|300.15|302.2|300.7|299.17|297.67|4577
1758009600000|2025-09-16 08:00:00|301.64|300.14|304.3|302.8|305.77|304.27|301.25|299.75|4874
1758013200000|2025-09-16 09:00:00|304.29|302.79|303.83|302.33|304.78|303.28|303.06|301.56|4074
1758016800000|2025-09-16 10:00:00|303.84|302.34|303.02|301.52|304.45|302.95|302.73|301.23|4344
1758020400000|2025-09-16 11:00:00|303.03|301.53|303.77|302.27|304.24|302.74|303.02|301.52|4447
1758024000000|2025-09-16 12:00:00|303.78|302.28|304.57|303.07|304.82|303.32|303.37|301.87|4049
1758027600000|2025-09-16 13:00:00|304.58|303.08|303.28|301.78|305.6|304.1|300.98|299.48|5419
1758031200000|2025-09-16 14:00:00|303.29|301.79|303.67|302.17|303.94|302.44|301.26|299.76|5678
1758034800000|2025-09-16 15:00:00|303.7|302.2|304.75|303.25|304.97|303.47|302.94|301.44|4739
1758038400000|2025-09-16 16:00:00|304.74|303.24|305.45|303.95|305.84|304.34|303.88|302.38|5815
1758042000000|2025-09-16 17:00:00|305.44|303.94|305.6|304.1|306.72|305.22|305.01|303.51|5938
1758045600000|2025-09-16 18:00:00|305.59|304.09|304.82|303.32|306.06|304.56|304.39|302.89|4952
1758049200000|2025-09-16 19:00:00|304.81|303.31|306.01|304.51|306.17|304.67|304.39|302.89|4919
1758052800000|2025-09-16 20:00:00|306.03|304.53|305.61|304.11|306.03|304.53|305|303.5|4476
1758056400000|2025-09-16 21:00:00|305.62|304.12|306.25|304.75|306.43|304.93|305.51|304.01|1137
1758060000000|2025-09-16 22:00:00|306.22|304.72|305.65|304.15|306.61|305.11|305.47|303.97|4407
1758063600000|2025-09-16 23:00:00|305.61|304.11|304.58|303.08|305.65|304.15|304.38|302.88|4613
1758067200000|2025-09-17 00:00:00|304.59|303.09|304.47|302.97|305.1|303.6|304.16|302.66|4335
1758070800000|2025-09-17 01:00:00|304.5|303|304.83|303.33|305.35|303.85|304.26|302.76|4703
1758074400000|2025-09-17 02:00:00|304.84|303.34|304.59|303.09|305.58|304.08|303.96|302.46|5563
1758078000000|2025-09-17 03:00:00|304.68|303.18|302.51|301.01|304.75|303.25|302.44|300.94|5592
1758081600000|2025-09-17 04:00:00|302.5|301|301.98|300.48|302.78|301.28|301.41|299.91|4648
1758085200000|2025-09-17 05:00:00|302.01|300.51|302.86|301.36|302.96|301.46|301.55|300.05|5268
1758088800000|2025-09-17 06:00:00|302.79|301.29|303.25|301.75|303.39|301.89|302.24|300.74|5130
1758092400000|2025-09-17 07:00:00|303.27|301.77|304.37|302.87|304.79|303.29|302.91|301.41|4985
1758096000000|2025-09-17 08:00:00|304.35|302.85|302.92|301.42|304.37|302.87|302.27|300.77|4651
1758099600000|2025-09-17 09:00:00|302.98|301.48|302.49|300.99|303.04|301.54|302.23|300.73|4097
1758103200000|2025-09-17 10:00:00|302.43|300.93|302.14|300.64|302.75|301.25|301.22|299.72|5468
1758106800000|2025-09-17 11:00:00|302.11|300.61|301.78|300.28|302.3|300.8|301.56|300.06|4707
1758110400000|2025-09-17 12:00:00|301.79|300.29|303.36|301.86|303.43|301.93|301.72|300.22|4882
1758114000000|2025-09-17 13:00:00|303.39|301.89|303.2|301.7|304.61|303.11|302.7|301.2|5788
1758117600000|2025-09-17 14:00:00|303.21|301.71|302.28|300.78|303.94|302.44|301.73|300.23|6594
1758121200000|2025-09-17 15:00:00|302.35|300.85|303.12|301.62|303.46|301.96|302.24|300.74|6214
1758124800000|2025-09-17 16:00:00|303.11|301.61|303.02|301.52|303.3|301.8|301.83|300.33|5422
1758128400000|2025-09-17 17:00:00|303|301.5|303.46|301.96|307.65|306.15|302.63|301.13|6341
1758132000000|2025-09-17 18:00:00|303.37|301.87|300.61|299.11|307.23|305.73|299.04|297.54|10367
1758135600000|2025-09-17 19:00:00|300.62|299.12|304.15|302.65|305.15|303.65|300.31|298.81|8655
1758139200000|2025-09-17 20:00:00|304.12|302.62|302.42|300.92|305.83|304.33|302.12|300.62|6257
1758142800000|2025-09-17 21:00:00|302.39|300.89|304.03|302.53|304.75|303.25|301.5|300|2802
1758146400000|2025-09-17 22:00:00|304.01|302.51|309.58|308.08|310|308.5|304.01|302.51|6989
1758150000000|2025-09-17 23:00:00|309.53|308.03|309.24|307.74|311.63|310.13|307.78|306.28|6969
1758153600000|2025-09-18 00:00:00|309.25|307.75|308.4|306.9|310.35|308.85|308.33|306.83|6498
1758157200000|2025-09-18 01:00:00|308.41|306.91|310.18|308.68|310.84|309.34|307.89|306.39|5657
1758160800000|2025-09-18 02:00:00|310.17|308.67|310.34|308.84|310.45|308.95|308.82|307.32|4978
1758164400000|2025-09-18 03:00:00|310.37|308.87|311.36|309.86|312|310.5|310.09|308.59|5217
1758168000000|2025-09-18 04:00:00|311.38|309.88|310.61|309.11|311.53|310.03|309.95|308.45|4080
1758171600000|2025-09-18 05:00:00|310.6|309.1|308.8|307.3|310.65|309.15|308.54|307.04|3682
1758175200000|2025-09-18 06:00:00|308.81|307.31|307.92|306.42|309.02|307.52|306.38|304.88|4761
1758178800000|2025-09-18 07:00:00|307.91|306.41|310.03|308.53|311.14|309.64|307.86|306.36|4035
1758182400000|2025-09-18 08:00:00|309.94|308.44|311.43|309.93|311.56|310.06|309.81|308.31|5042
1758186000000|2025-09-18 09:00:00|311.46|309.96|313.07|311.57|313.07|311.57|311.05|309.55|3882
1758189600000|2025-09-18 10:00:00|313.05|311.55|312.01|310.51|313.27|311.77|311.09|309.59|5043
1758193200000|2025-09-18 11:00:00|312|310.5|314.52|313.02|314.55|313.05|312|310.5|4556
1758196800000|2025-09-18 12:00:00|314.47|312.97|312.46|310.96|314.73|313.23|312.31|310.81|4743
1758200400000|2025-09-18 13:00:00|312.43|310.93|312.62|311.12|314.03|312.53|311.08|309.58|6016
1758204000000|2025-09-18 14:00:00|312.69|311.19|313.01|311.51|313.91|312.41|312.58|311.08|5401
1758207600000|2025-09-18 15:00:00|313.02|311.52|312.17|310.67|313.65|312.15|312.07|310.57|5149
1758211200000|2025-09-18 16:00:00|312.16|310.66|312.61|311.11|312.81|311.31|311.56|310.06|4033
1758214800000|2025-09-18 17:00:00|312.6|311.1|311.55|310.05|313.08|311.58|310.7|309.2|4501
1758218400000|2025-09-18 18:00:00|311.54|310.04|312.4|310.9|312.58|311.08|311.13|309.63|3835
1758222000000|2025-09-18 19:00:00|312.39|310.89|311.55|310.05|312.4|310.9|309.62|308.12|4117
1758225600000|2025-09-18 20:00:00|311.53|310.03|310.86|309.36|311.58|310.08|310.07|308.57|4460
1758229200000|2025-09-18 21:00:00|310.85|309.35|309.23|307.73|310.99|309.49|309.1|307.6|1431
1758232800000|2025-09-18 22:00:00|309.26|307.76|308.13|306.63|309.28|307.78|308.07|306.57|3755
1758236400000|2025-09-18 23:00:00|308.01|306.51|308.2|306.7|308.72|307.22|306.84|305.34|4407
1758240000000|2025-09-19 00:00:00|308.21|306.71|309.47|307.97|309.47|307.97|308.15|306.65|3627
1758243600000|2025-09-19 01:00:00|309.45|307.95|308.83|307.33|310.16|308.66|308.52|307.02|4182
1758247200000|2025-09-19 02:00:00|308.82|307.32|307.59|306.09|308.83|307.33|306.97|305.47|4944
1758250800000|2025-09-19 03:00:00|307.58|306.08|305.58|304.08|308.47|306.97|305.42|303.92|5741
1758254400000|2025-09-19 04:00:00|305.57|304.07|305.75|304.25|305.82|304.32|303.27|301.77|6333
1758258000000|2025-09-19 05:00:00|305.78|304.28|305.68|304.18|306.22|304.72|304.53|303.03|5166
1758261600000|2025-09-19 06:00:00|305.69|304.19|303.56|302.06|305.69|304.19|303.45|301.95|6161
1758265200000|2025-09-19 07:00:00|303.53|302.03|304.69|303.19|305.07|303.57|303.23|301.73|5377
1758268800000|2025-09-19 08:00:00|304.7|303.2|304.3|302.8|305.62|304.12|304.2|302.7|4109
1758272400000|2025-09-19 09:00:00|304.32|302.82|303.83|302.33|305.19|303.69|303.24|301.74|4049
1758276000000|2025-09-19 10:00:00|303.84|302.34|304.02|302.52|304.46|302.96|303.24|301.74|4799
1758279600000|2025-09-19 11:00:00|304.09|302.59|303.94|302.44|304.22|302.72|303.08|301.58|5814
1758283200000|2025-09-19 12:00:00|303.89|302.39|304.19|302.69|305.5|304|303.8|302.3|5404
1758286800000|2025-09-19 13:00:00|304.21|302.71|304.24|302.74|304.71|303.21|303.33|301.83|6439
1758290400000|2025-09-19 14:00:00|304.25|302.75|301.69|300.19|304.67|303.17|301.49|299.99|7175
1758294000000|2025-09-19 15:00:00|301.65|300.15|301.92|300.42|302.12|300.62|299.71|298.21|7276
1758297600000|2025-09-19 16:00:00|301.89|300.39|301.88|300.38|302.57|301.07|301.37|299.87|5295
1758301200000|2025-09-19 17:00:00|301.82|300.32|300.66|299.16|301.94|300.44|300.39|298.89|5742
1758304800000|2025-09-19 18:00:00|300.54|299.04|300.68|299.18|301.17|299.67|299.75|298.25|4342
1758308400000|2025-09-19 19:00:00|300.65|299.15|299.51|298.01|301.93|300.43|299.27|297.77|4121
1758312000000|2025-09-19 20:00:00|299.52|298.02|299.59|298.09|300.37|298.87|299.27|297.77|2477
1758351600000|2025-09-20 07:00:00|301.37|299.87|301.76|300.26|301.81|300.31|300.8|299.3|1171
1758355200000|2025-09-20 08:00:00|301.75|300.25|299.58|298.08|301.8|300.3|299.56|298.06|1037
1758358800000|2025-09-20 09:00:00|299.57|298.07|298.82|297.32|299.78|298.28|298.4|296.9|1402
1758362400000|2025-09-20 10:00:00|298.81|297.31|298.82|297.32|299.41|297.91|298.7|297.2|1334
1758366000000|2025-09-20 11:00:00|298.83|297.33|299.79|298.29|299.79|298.29|298.83|297.33|1197
1758369600000|2025-09-20 12:00:00|299.78|298.28|299.41|297.91|299.86|298.36|299.14|297.64|933
1758373200000|2025-09-20 13:00:00|299.42|297.92|299.2|297.7|299.85|298.35|299.07|297.57|1060
1758376800000|2025-09-20 14:00:00|299.21|297.71|299.05|297.55|299.42|297.92|297.63|296.13|1965
1758380400000|2025-09-20 15:00:00|299.06|297.56|299.84|298.34|300.5|299|298.95|297.45|2199
1758384000000|2025-09-20 16:00:00|299.85|298.35|300.04|298.54|300.21|298.71|298.53|297.03|1698
1758387600000|2025-09-20 17:00:00|300.01|298.51|299.21|297.71|300.03|298.53|299.05|297.55|1285
1758391200000|2025-09-20 18:00:00|299.2|297.7|298.4|296.9|299.2|297.7|298.01|296.51|1184
1758394800000|2025-09-20 19:00:00|298.41|296.91|298.37|296.87|299.07|297.57|298.11|296.61|787
1758398400000|2025-09-20 20:00:00|298.38|296.88|298.18|296.68|298.75|297.25|297.99|296.49|814
1758402000000|2025-09-20 21:00:00|298.16|296.66|298.92|297.42|299.45|297.95|298.08|296.58|851
1758405600000|2025-09-20 22:00:00|298.93|297.43|299.15|297.65|299.27|297.77|298.52|297.02|839
1758409200000|2025-09-20 23:00:00|299.16|297.66|298.44|296.94|299.18|297.68|297.98|296.48|872
1758412800000|2025-09-21 00:00:00|298.43|296.93|299.81|298.31|300.08|298.58|298.26|296.76|1185
1758416400000|2025-09-21 01:00:00|299.8|298.3|298.91|297.41|300|298.5|298.71|297.21|913
1758420000000|2025-09-21 02:00:00|298.9|297.4|299.96|298.46|300.02|298.52|298.67|297.17|1248
1758423600000|2025-09-21 03:00:00|299.94|298.44|300.62|299.12|300.78|299.28|299.83|298.33|1124
1758427200000|2025-09-21 04:00:00|300.63|299.13|301.58|300.08|301.58|300.08|300.25|298.75|1307
1758430800000|2025-09-21 05:00:00|301.59|300.09|301.49|299.99|302.26|300.76|301.01|299.51|1845
1758434400000|2025-09-21 06:00:00|301.52|300.02|301.01|299.51|302.07|300.57|300.95|299.45|1425
1758438000000|2025-09-21 07:00:00|301.02|299.52|300.64|299.14|301.57|300.07|300.49|298.99|1056
1758441600000|2025-09-21 08:00:00|300.63|299.13|299.93|298.43|300.93|299.43|299.86|298.36|1036
1758445200000|2025-09-21 09:00:00|299.92|298.42|298.82|297.32|300.14|298.64|297.06|295.56|2296
1758448800000|2025-09-21 10:00:00|298.81|297.31|297.69|296.19|298.91|297.41|297.64|296.14|1630
1758452400000|2025-09-21 11:00:00|297.68|296.18|298.4|296.9|299|297.5|297.56|296.06|1909
1758456000000|2025-09-21 12:00:00|298.41|296.91|298.81|297.31|299.51|298.01|298.25|296.75|1603
1758459600000|2025-09-21 13:00:00|298.79|297.29|299.52|298.02|299.59|298.09|298.7|297.2|1382
1758463200000|2025-09-21 14:00:00|299.56|298.06|298.51|297.01|299.7|298.2|298.42|296.92|1372
1758466800000|2025-09-21 15:00:00|298.5|297|298.89|297.39|299.05|297.55|298.01|296.51|1564
1758470400000|2025-09-21 16:00:00|298.88|297.38|297.38|295.88|299.23|297.73|297.02|295.52|2110
1758474000000|2025-09-21 17:00:00|297.37|295.87|298.26|296.76|298.28|296.78|296.18|294.68|2679
1758477600000|2025-09-21 18:00:00|298.29|296.79|299.44|297.94|299.44|297.94|298.17|296.67|1804
1758481200000|2025-09-21 19:00:00|299.43|297.93|299.52|297.12|299.62|297.94|297.98|296.48|1729
1758484800000|2025-09-21 20:00:00|299.51|297.11|298.91|296.51|299.85|297.45|298.84|296.44|1161
1758488400000|2025-09-21 21:00:00|298.9|296.5|298.4|296.9|298.95|297.31|297.66|296.16|1169
1758492000000|2025-09-21 22:00:00|298.39|296.89|300.05|298.55|300.19|298.69|297.39|295.89|4823
1758495600000|2025-09-21 23:00:00|300.04|298.54|298.01|296.51|300.16|298.66|297.81|296.31|4402
1758499200000|2025-09-22 00:00:00|297.98|296.48|292.58|291.08|298.46|296.96|290.92|289.42|8170
1758502800000|2025-09-22 01:00:00|292.55|291.05|292.67|291.17|294.57|293.07|292.14|290.64|7239
1758506400000|2025-09-22 02:00:00|292.68|291.18|290.67|289.17|293.17|291.67|288.72|287.22|7219
1758510000000|2025-09-22 03:00:00|290.72|289.22|291.3|289.8|291.71|290.21|290.29|288.79|5687
1758513600000|2025-09-22 04:00:00|291.29|289.79|290.47|288.97|291.58|290.08|290.35|288.85|5384
1758517200000|2025-09-22 05:00:00|290.51|289.01|285.87|284.37|290.51|289.01|285.63|284.13|5911
1758520800000|2025-09-22 06:00:00|285.85|284.35|283.37|281.87|285.95|284.45|270.28|268.78|9309
1758524400000|2025-09-22 07:00:00|283.38|281.88|281.56|280.06|283.72|282.22|281.41|279.91|6610
1758528000000|2025-09-22 08:00:00|281.57|280.07|282.28|280.78|283.36|281.86|280.75|279.25|6904
1758531600000|2025-09-22 09:00:00|282.31|280.81|280.98|279.48|282.87|281.37|280.69|279.19|6188
1758535200000|2025-09-22 10:00:00|281|279.5|282.67|281.17|282.81|281.31|280.11|278.61|6279
1758538800000|2025-09-22 11:00:00|282.71|281.21|282.59|281.09|283.1|281.6|282.07|280.57|6205
1758542400000|2025-09-22 12:00:00|282.6|281.1|285.54|284.04|285.55|284.05|281.3|279.8|6673
1758546000000|2025-09-22 13:00:00|285.5|284|286.58|285.08|286.84|285.34|284.33|282.83|7685
1758549600000|2025-09-22 14:00:00|286.65|285.15|287.14|285.64|287.93|286.43|285.78|284.28|7862
1758553200000|2025-09-22 15:00:00|287.13|285.63|286.93|285.43|288.36|286.86|285.99|284.49|6924
1758556800000|2025-09-22 16:00:00|286.91|285.41|285.53|284.03|288|286.5|285.11|283.61|7157
1758560400000|2025-09-22 17:00:00|285.54|284.04|286.73|285.23|287.78|286.28|285.41|283.91|6771
1758564000000|2025-09-22 18:00:00|286.75|285.25|284.29|282.79|287.26|285.76|284.2|282.7|5353
1758567600000|2025-09-22 19:00:00|284.26|282.76|284.32|282.82|284.73|283.23|282.59|281.09|6678
1758571200000|2025-09-22 20:00:00|284.25|282.75|284.96|283.46|285.26|283.76|282.39|280.89|6555
1758574800000|2025-09-22 21:00:00|284.95|283.45|286.55|285.05|286.62|285.12|283.9|282.4|2651
1758578400000|2025-09-22 22:00:00|286.53|285.03|285.57|284.07|286.57|285.07|285.26|283.76|4463
1758582000000|2025-09-22 23:00:00|285.56|284.06|286.2|284.7|286.21|284.71|285.34|283.84|4325
1758585600000|2025-09-23 00:00:00|286.21|284.71|286.06|284.56|287.78|286.28|285.63|284.13|6325
1758589200000|2025-09-23 01:00:00|286.07|284.57|283.26|281.76|286.34|284.84|283.22|281.72|6309
1758592800000|2025-09-23 02:00:00|283.28|281.78|281.9|280.4|284.71|283.21|281.63|280.13|6287
1758596400000|2025-09-23 03:00:00|281.89|280.39|286.91|285.41|288.18|286.68|281.01|279.51|7193
1758600000000|2025-09-23 04:00:00|286.84|285.34|286.54|285.04|287.52|286.02|284.54|283.04|5901
1758603600000|2025-09-23 05:00:00|286.58|285.08|287.45|285.95|288.48|286.98|286.12|284.62|6768
1758607200000|2025-09-23 06:00:00|287.47|285.97|288.16|286.66|288.95|287.45|286.84|285.34|6401
1758610800000|2025-09-23 07:00:00|288.17|286.67|287.44|285.94|289.41|287.91|287.31|285.81|6414
1758614400000|2025-09-23 08:00:00|287.45|285.95|287.52|286.02|287.91|286.41|286.53|285.03|5098
1758618000000|2025-09-23 09:00:00|287.51|286.01|286.74|285.24|288.27|286.77|285.96|284.46|5707
1758621600000|2025-09-23 10:00:00|286.73|285.23|287.3|285.8|287.8|286.3|286.49|284.99|5367
1758625200000|2025-09-23 11:00:00|287.29|285.79|286.75|285.25|287.77|286.27|286.58|285.08|5712
1758628800000|2025-09-23 12:00:00|286.87|285.37|287.4|285.9|288.08|286.58|286.23|284.73|6387
1758632400000|2025-09-23 13:00:00|287.38|285.88|286.87|285.37|287.77|286.27|286.33|284.83|6805
1758636000000|2025-09-23 14:00:00|286.89|285.39|287.32|285.82|288.75|287.25|286.4|284.9|6911
1758639600000|2025-09-23 15:00:00|287.31|285.81|288.64|287.14|289.32|287.82|286.84|285.34|6180
1758643200000|2025-09-23 16:00:00|288.65|287.15|289.62|288.12|290.53|289.03|287.31|285.81|6137
1758646800000|2025-09-23 17:00:00|289.59|288.09|285.66|284.16|289.63|288.13|285.29|283.79|5981
1758650400000|2025-09-23 18:00:00|285.65|284.15|285.41|283.91|286.34|284.84|284.64|283.14|5462
1758654000000|2025-09-23 19:00:00|285.37|283.87|286.16|284.66|287.83|286.33|285.36|283.86|4711
1758657600000|2025-09-23 20:00:00|286.14|284.64|286.34|284.84|286.85|285.35|284.72|283.22|5495
1758661200000|2025-09-23 21:00:00|286.35|284.85|285.67|284.17|286.59|285.09|284.37|282.87|2393
1758664800000|2025-09-23 22:00:00|285.68|284.18|284.36|282.86|285.68|284.18|284.19|282.69|2151
1758668400000|2025-09-23 23:00:00|284.34|282.84|283.37|281.87|284.46|282.96|282.61|281.11|3519
1758672000000|2025-09-24 00:00:00|283.36|281.86|283.67|282.17|285.04|283.54|283|281.5|3524
1758675600000|2025-09-24 01:00:00|283.68|282.18|284.96|283.46|285.15|283.65|283.36|281.86|3247
1758679200000|2025-09-24 02:00:00|284.95|283.45|283.78|282.28|285.01|283.51|282.83|281.33|3968
1758682800000|2025-09-24 03:00:00|283.77|282.27|282.24|280.74|284.27|282.77|281.46|279.96|3700
1758686400000|2025-09-24 04:00:00|282.23|280.73|284.86|283.36|285.7|284.2|279.84|278.34|5724
1758690000000|2025-09-24 05:00:00|284.85|283.35|286.57|285.07|286.89|285.39|284.67|283.17|4142
1758693600000|2025-09-24 06:00:00|286.59|285.09|286.43|284.93|287.69|286.19|285.93|284.43|3286
1758697200000|2025-09-24 07:00:00|286.42|284.92|288.15|286.65|288.57|287.07|286.33|284.83|3347
1758700800000|2025-09-24 08:00:00|288.17|286.67|288.29|286.79|288.74|287.24|287.55|286.05|3196
1758704400000|2025-09-24 09:00:00|288.28|286.78|288.17|286.67|288.66|287.16|287.85|286.35|2311
1758708000000|2025-09-24 10:00:00|288.15|286.65|288.06|286.56|288.35|286.85|287.67|286.17|2529
1758711600000|2025-09-24 11:00:00|288.07|286.57|288.87|287.37|289.24|287.74|288.02|286.52|3847
1758715200000|2025-09-24 12:00:00|288.86|287.36|288.5|287|289.58|288.08|288.45|286.95|2592
1758718800000|2025-09-24 13:00:00|288.54|287.04|288.56|287.06|289.57|288.07|288.13|286.63|4366
1758722400000|2025-09-24 14:00:00|288.57|287.07|292.82|291.32|293.47|291.97|288.56|287.06|6074
1758726000000|2025-09-24 15:00:00|292.81|291.31|294.87|293.37|295.93|294.43|291.7|290.2|6569
1758729600000|2025-09-24 16:00:00|294.83|293.33|295.51|294.01|296.08|294.58|293.74|292.24|6463
1758733200000|2025-09-24 17:00:00|295.52|294.02|295.28|293.78|296.45|294.95|294.32|292.82|5368
1758736800000|2025-09-24 18:00:00|295.25|293.75|295.99|294.49|296.39|294.89|294.92|293.42|5174
1758740400000|2025-09-24 19:00:00|295.98|294.48|298.55|297.05|300.4|298.9|295.63|294.13|6686
1758744000000|2025-09-24 20:00:00|298.57|297.07|297.69|296.19|298.81|297.31|296.06|294.56|5914
1758747600000|2025-09-24 21:00:00|297.7|296.2|295.27|293.77|298.42|296.92|295.01|293.51|2685
1758751200000|2025-09-24 22:00:00|295.23|293.73|295.01|293.51|296.83|295.33|294.48|292.98|5286
1758754800000|2025-09-24 23:00:00|295|293.5|293.4|291.9|295.63|294.13|293.18|291.68|4673
1758758400000|2025-09-25 00:00:00|293.43|291.93|292.26|290.76|295.27|293.77|291.98|290.48|5794
1758762000000|2025-09-25 01:00:00|292.25|290.75|290.4|288.9|292.72|291.22|289.88|288.38|5505
1758765600000|2025-09-25 02:00:00|290.39|288.89|291.33|289.83|292.53|291.03|289.71|288.21|4710
1758769200000|2025-09-25 03:00:00|291.27|289.77|288.17|286.67|291.28|289.78|287.92|286.42|3299
1758772800000|2025-09-25 04:00:00|288.13|286.63|285.37|283.87|288.61|287.11|284.19|282.69|4736
1758776400000|2025-09-25 05:00:00|285.33|283.83|287.29|285.79|287.44|285.94|284.33|282.83|3678
1758780000000|2025-09-25 06:00:00|287.3|285.8|285.42|283.92|287.31|285.81|285.31|283.81|4596
1758783600000|2025-09-25 07:00:00|285.41|283.91|285.07|283.57|286.63|285.13|284.75|283.25|3880
1758787200000|2025-09-25 08:00:00|285|283.5|284.06|282.56|286.3|284.8|283.58|282.08|4177
1758790800000|2025-09-25 09:00:00|284.05|282.55|283.59|282.09|285.56|284.06|283.41|281.91|3868
1758794400000|2025-09-25 10:00:00|283.58|282.08|282.74|281.24|284.64|283.14|282.66|281.16|3820
1758798000000|2025-09-25 11:00:00|282.75|281.25|282.36|280.86|283.17|281.67|281.64|280.14|4959
1758801600000|2025-09-25 12:00:00|282.37|280.87|283.74|282.24|284.89|283.39|279.7|278.2|6443
1758805200000|2025-09-25 13:00:00|283.68|282.18|283.54|282.04|286.57|285.07|281.59|280.09|6820
1758808800000|2025-09-25 14:00:00|283.55|282.05|284.81|283.31|286.92|285.42|283.55|282.05|6380
1758812400000|2025-09-25 15:00:00|284.8|283.3|284.06|282.56|284.9|283.4|282.95|281.45|6480
1758816000000|2025-09-25 16:00:00|284.05|282.55|279.99|278.49|284.7|283.2|279.65|278.15|6789
1758819600000|2025-09-25 17:00:00|279.98|278.48|274.54|273.04|280.13|278.63|273.34|271.84|8282
1758823200000|2025-09-25 18:00:00|274.55|273.05|280.87|279.37|280.88|279.38|274.38|272.88|7005
1758826800000|2025-09-25 19:00:00|280.88|279.38|276.86|275.36|282.2|280.7|275.74|274.24|5194
1758830400000|2025-09-25 20:00:00|276.85|275.35|275.65|274.15|277.94|276.44|275.5|274|5705
1758834000000|2025-09-25 21:00:00|275.66|274.16|276.55|275.05|277.31|275.81|274.29|272.79|4071
1758837600000|2025-09-25 22:00:00|276.54|275.04|276.34|274.84|277.7|276.2|275.38|273.88|5057
1758841200000|2025-09-25 23:00:00|276.35|274.85|275.25|273.75|277.37|275.87|274.2|272.7|5822
1758844800000|2025-09-26 00:00:00|275.24|273.74|277.82|276.32|278.11|276.61|274.79|273.29|5820
1758848400000|2025-09-26 01:00:00|277.81|276.31|277.72|276.22|278.63|277.13|276.66|275.16|6591
1758852000000|2025-09-26 02:00:00|277.64|276.14|276.74|275.24|278.69|277.19|275.82|274.32|6168
1758855600000|2025-09-26 03:00:00|276.73|275.23|276.97|275.47|277.21|275.71|275.24|273.74|5570
1758859200000|2025-09-26 04:00:00|276.95|275.45|277.19|275.69|277.48|275.98|276.28|274.78|4556
1758862800000|2025-09-26 05:00:00|277.13|275.63|276.15|274.65|278.44|276.94|275.94|274.44|5299
1758866400000|2025-09-26 06:00:00|276.17|274.67|276.45|274.95|278.06|276.56|274.81|273.31|5506
1758870000000|2025-09-26 07:00:00|276.44|274.94|276.42|274.92|277.69|276.19|274.79|273.29|6261
1758873600000|2025-09-26 08:00:00|276.41|274.91|276.81|275.31|277.8|276.3|276.41|274.91|6543
1758877200000|2025-09-26 09:00:00|276.79|275.29|275.82|274.32|277.58|276.08|274.98|273.48|5945
1758880800000|2025-09-26 10:00:00|275.81|274.31|271.92|270.42|275.84|274.34|271.87|270.37|6656
1758884400000|2025-09-26 11:00:00|271.87|270.37|273.71|272.21|274.21|272.71|270.74|269.24|6800
1758888000000|2025-09-26 12:00:00|273.63|272.13|276.45|274.95|278.56|277.06|271.47|269.97|7706
1758891600000|2025-09-26 13:00:00|276.41|274.91|277.12|275.62|277.68|276.18|274.22|272.72|7026
1758895200000|2025-09-26 14:00:00|277.14|275.64|271.64|270.14|277.24|275.74|270.92|269.42|6304
1758898800000|2025-09-26 15:00:00|271.65|270.15|274.41|272.91|275.69|274.19|271.56|270.06|7147
1758902400000|2025-09-26 16:00:00|274.36|272.86|277.24|275.74|277.6|276.1|274.05|272.55|6605
1758906000000|2025-09-26 17:00:00|277.22|275.72|280.32|278.82|280.7|279.2|277.22|275.72|6565
1758909600000|2025-09-26 18:00:00|280.34|278.84|281.24|279.74|281.85|280.35|279.98|278.48|5996
1758913200000|2025-09-26 19:00:00|281.25|279.75|280.3|278.8|281.55|280.05|278.15|276.65|6176
1758916800000|2025-09-26 20:00:00|280.35|278.85|278.98|277.48|280.71|279.21|278.72|277.22|4364
1758956400000|2025-09-27 07:00:00|280.58|279.08|278.93|277.43|281.06|279.56|278.82|277.32|1571
1758960000000|2025-09-27 08:00:00|278.99|277.49|277.86|276.36|279.03|277.53|277.69|276.19|2035
1758963600000|2025-09-27 09:00:00|277.85|276.35|279.03|277.53|279.18|277.68|277.08|275.58|2216
1758967200000|2025-09-27 10:00:00|279.02|277.52|279.71|278.21|280.28|278.78|278.75|277.25|1834
1758970800000|2025-09-27 11:00:00|279.72|278.22|278.6|277.1|279.77|278.27|278.46|276.96|976
1758974400000|2025-09-27 12:00:00|278.62|277.12|279.34|277.84|279.8|278.3|278.27|276.77|1939
1758978000000|2025-09-27 13:00:00|279.35|277.85|279.06|277.56|279.59|278.09|278.99|277.49|1480
1758981600000|2025-09-27 14:00:00|279.07|277.57|279.14|277.64|279.5|278|279|277.5|1288
1758985200000|2025-09-27 15:00:00|279.13|277.63|279.31|277.81|279.39|277.89|278.23|276.73|2207
1758988800000|2025-09-27 16:00:00|279.3|277.8|278.54|277.04|279.4|277.9|278.38|276.88|1842
1758992400000|2025-09-27 17:00:00|278.55|277.05|279.24|277.74|279.36|277.86|277.16|275.66|2164
1758996000000|2025-09-27 18:00:00|279.23|277.73|279.9|278.4|279.9|278.4|279.08|277.58|1045
1758999600000|2025-09-27 19:00:00|279.89|278.39|279.9|278.4|280.39|278.89|279.6|278.1|1275
1759003200000|2025-09-27 20:00:00|279.91|278.41|280.67|279.17|280.71|279.21|279.76|278.26|1452
1759006800000|2025-09-27 21:00:00|280.66|279.16|280.7|279.2|280.78|279.28|279.59|278.09|1185
1759010400000|2025-09-27 22:00:00|280.72|279.22|282.83|281.33|283.77|282.27|280.69|279.19|1979
1759014000000|2025-09-27 23:00:00|282.84|281.34|281.36|279.86|283.53|282.03|281.32|279.82|2914
1759017600000|2025-09-28 00:00:00|281.37|279.87|280.95|279.45|282.37|280.87|280.14|278.64|3020
1759021200000|2025-09-28 01:00:00|280.96|279.46|279.78|278.28|281.15|279.65|279.45|277.95|2597
1759024800000|2025-09-28 02:00:00|279.76|278.26|279.61|278.11|280.31|278.81|278.98|277.48|2299
1759028400000|2025-09-28 03:00:00|279.62|278.12|279.21|277.71|280.07|278.57|278.66|277.16|1498
1759032000000|2025-09-28 04:00:00|279.2|277.7|279.77|278.27|279.85|278.35|278.9|277.4|1471
1759035600000|2025-09-28 05:00:00|279.79|278.29|279.06|277.56|280.32|278.82|278.99|277.49|1345
1759039200000|2025-09-28 06:00:00|279.03|277.53|279.83|278.33|279.86|278.36|278.45|276.95|1285
1759042800000|2025-09-28 07:00:00|279.82|278.32|279.64|278.14|279.89|278.39|279.21|277.71|1710
1759046400000|2025-09-28 08:00:00|279.65|278.15|279.56|278.06|280.33|278.83|279.06|277.56|2573
1759050000000|2025-09-28 09:00:00|279.55|278.05|278.64|277.14|279.91|278.41|278.25|276.75|2376
1759053600000|2025-09-28 10:00:00|278.63|277.13|279|277.5|279.41|277.91|278.01|276.51|1658
1759057200000|2025-09-28 11:00:00|279.01|277.51|278.52|277.02|279.01|277.51|278.08|276.58|2077
1759060800000|2025-09-28 12:00:00|278.51|277.01|277.87|276.37|278.59|277.09|277.61|276.11|2627
1759064400000|2025-09-28 13:00:00|277.89|276.39|279.49|277.99|279.89|278.39|277.62|276.12|2415
1759068000000|2025-09-28 14:00:00|279.5|278|280.48|278.98|280.51|279.01|278.9|277.4|1549
1759071600000|2025-09-28 15:00:00|280.49|278.99|281.9|280.4|282.25|280.75|280.27|278.77|2584
1759075200000|2025-09-28 16:00:00|281.91|280.41|284.01|282.51|284.16|282.66|281.36|279.86|2869
1759078800000|2025-09-28 17:00:00|284.02|282.52|283.21|281.71|284.23|282.73|282.91|281.41|3238
1759082400000|2025-09-28 18:00:00|283.23|281.73|283.88|282.38|283.91|282.41|282.51|281.01|1550
1759086000000|2025-09-28 19:00:00|283.9|282.4|284.09|281.69|284.19|282.62|283.1|281.59|1616
1759089600000|2025-09-28 20:00:00|284.11|281.71|285.59|283.19|285.88|283.48|283.99|281.59|1890
1759093200000|2025-09-28 21:00:00|285.61|283.21|284.76|283.26|286|284.44|284.13|282.63|2645
1759096800000|2025-09-28 22:00:00|284.77|283.27|286.57|285.07|287.19|285.69|284.76|283.26|4900
1759100400000|2025-09-28 23:00:00|286.6|285.1|287.55|286.05|287.55|286.05|286.6|285.1|3133
1759104000000|2025-09-29 00:00:00|287.53|286.03|287.11|285.61|287.65|286.15|286.23|284.73|4191
1759107600000|2025-09-29 01:00:00|287.1|285.6|286.64|285.14|287.59|286.09|286.54|285.04|4554
1759111200000|2025-09-29 02:00:00|286.58|285.08|288.33|286.83|289.29|287.79|285.67|284.17|4532
1759114800000|2025-09-29 03:00:00|288.34|286.84|287.12|285.62|288.36|286.86|286.53|285.03|3058
1759118400000|2025-09-29 04:00:00|287.16|285.66|286.86|285.36|287.32|285.82|286.06|284.56|2840
1759122000000|2025-09-29 05:00:00|286.88|285.38|286.77|285.27|286.98|285.48|285.95|284.45|3925
1759125600000|2025-09-29 06:00:00|286.78|285.28|287.65|286.15|287.84|286.34|285.4|283.9|4250
1759129200000|2025-09-29 07:00:00|287.64|286.14|289.51|288.01|291.34|289.84|287.32|285.82|4658
1759132800000|2025-09-29 08:00:00|289.53|288.03|289.27|287.77|290.05|288.55|289.11|287.61|2498
1759136400000|2025-09-29 09:00:00|289.26|287.76|287.82|286.32|289.27|287.77|287.65|286.15|2168
1759140000000|2025-09-29 10:00:00|287.81|286.31|286.99|285.49|287.83|286.33|286.47|284.97|3046
1759143600000|2025-09-29 11:00:00|287|285.5|286.35|284.85|287.4|285.9|286.12|284.62|3541
1759147200000|2025-09-29 12:00:00|286.36|284.86|285.81|284.31|287.74|286.24|285.47|283.97|4941
1759150800000|2025-09-29 13:00:00|285.79|284.29|288.92|287.42|289.47|287.97|285.45|283.95|6366
1759154400000|2025-09-29 14:00:00|288.9|287.4|291.69|290.19|293.71|292.21|288.74|287.24|6948
1759158000000|2025-09-29 15:00:00|291.77|290.27|290.28|288.78|292.01|290.51|289.34|287.84|5881
1759161600000|2025-09-29 16:00:00|290.29|288.79|288.86|287.36|290.92|289.42|288.58|287.08|6061
1759165200000|2025-09-29 17:00:00|288.85|287.35|289.14|287.64|289.53|288.03|287.44|285.94|6820
1759168800000|2025-09-29 18:00:00|289.15|287.65|288.52|287.02|289.18|287.68|287.59|286.09|5869
1759172400000|2025-09-29 19:00:00|288.53|287.03|290.59|289.09|291.24|289.74|288.17|286.67|6524
1759176000000|2025-09-29 20:00:00|290.66|289.16|291.42|289.92|292.39|290.89|289.79|288.29|6617
1759179600000|2025-09-29 21:00:00|291.45|289.95|290.26|288.76|291.71|290.21|289.95|288.45|1602
1759183200000|2025-09-29 22:00:00|290.25|288.75|289.75|288.25|290.57|289.07|289.23|287.73|5367
1759186800000|2025-09-29 23:00:00|289.72|288.22|288.89|287.39|289.98|288.48|288.72|287.22|4622
1759190400000|2025-09-30 00:00:00|288.9|287.4|288.35|286.85|289.99|288.49|288.19|286.69|6826
1759194000000|2025-09-30 01:00:00|288.34|286.84|289.05|287.55|290.18|288.68|287.81|286.31|7304
1759197600000|2025-09-30 02:00:00|289.04|287.54|289.02|287.52|289.84|288.34|288.4|286.9|6067
1759201200000|2025-09-30 03:00:00|289|287.5|288.49|286.99|289.43|287.93|288.17|286.67|5425
1759204800000|2025-09-30 04:00:00|288.46|286.96|289.01|287.51|289.18|287.68|288.28|286.78|5115
1759208400000|2025-09-30 05:00:00|288.98|287.48|290.33|288.83|291.14|289.64|288.77|287.27|6146
1759212000000|2025-09-30 06:00:00|290.35|288.85|290.76|289.26|291.61|290.11|289.74|288.24|5700
1759215600000|2025-09-30 07:00:00|290.77|289.27|288.25|286.8|290.93|289.43|288.07|286.62|6279
1759219200000|2025-09-30 08:00:00|288.24|286.79|286.36|284.91|288.34|286.89|286.15|284.7|5827
1759222800000|2025-09-30 09:00:00|286.35|284.9|284.75|283.3|286.85|285.4|284.63|283.18|6039
1759226400000|2025-09-30 10:00:00|284.74|283.29|284.87|283.42|285.65|284.2|284.45|283|5743
1759230000000|2025-09-30 11:00:00|284.86|283.41|285.56|284.11|285.91|284.46|284.22|282.77|4851
1759233600000|2025-09-30 12:00:00|285.55|284.1|285.76|284.31|286.45|285|285.28|283.83|4813
1759237200000|2025-09-30 13:00:00|285.75|284.3|285.31|283.86|287.14|285.69|284.81|283.36|7084
1759240800000|2025-09-30 14:00:00|285.41|283.96|285.57|284.12|285.84|284.39|283.93|282.48|7522
1759244400000|2025-09-30 15:00:00|285.58|284.13|283.58|282.13|285.65|284.2|282.15|280.7|6536
1759248000000|2025-09-30 16:00:00|283.57|282.12|283.21|281.76|284.54|283.09|282.54|281.09|4103
1759251600000|2025-09-30 17:00:00|283.18|281.73|283.54|282.09|284.76|283.31|282.57|281.12|4721
1759255200000|2025-09-30 18:00:00|283.55|282.1|284.76|283.31|285.03|283.58|282.93|281.48|2874
1759258800000|2025-09-30 19:00:00|284.77|283.32|287.17|285.72|287.82|286.37|284.63|283.18|3814
1759262400000|2025-09-30 20:00:00|287.18|285.73|287.96|286.51|288.15|286.7|286.65|285.2|3684
1759266000000|2025-09-30 21:00:00|287.97|286.52|286.03|284.58|288.64|287.19|285.9|284.45|1999
1759269600000|2025-09-30 22:00:00|286.01|284.56|284.87|283.42|287.16|285.71|284.62|283.17|4405
1759273200000|2025-09-30 23:00:00|284.88|283.43|285.39|283.94|285.57|284.12|284.17|282.72|2905
1759276800000|2025-10-01 00:00:00|285.4|283.95|284.52|283.07|285.94|284.49|283.53|282.08|3559
1759280400000|2025-10-01 01:00:00|284.54|283.09|286.57|285.12|286.7|285.25|284.33|282.88|3366
1759284000000|2025-10-01 02:00:00|286.6|285.15|284.9|283.45|286.6|285.15|284.74|283.29|2797
1759287600000|2025-10-01 03:00:00|284.93|283.48|282.7|281.25|284.97|283.52|282.15|280.7|3083
1759291200000|2025-10-01 04:00:00|282.67|281.22|284.39|282.94|285.27|283.82|282.37|280.92|4561
1759294800000|2025-10-01 05:00:00|284.38|282.93|285.3|283.85|286.17|284.72|284.25|282.8|4361
1759298400000|2025-10-01 06:00:00|285.31|283.86|283.95|282.5|285.72|284.27|283.84|282.39|4787
1759302000000|2025-10-01 07:00:00|283.96|282.51|286.18|284.73|286.5|285.05|283.91|282.46|5366
1759305600000|2025-10-01 08:00:00|286.17|284.72|292.45|291|292.82|291.37|285.98|284.53|7422
1759309200000|2025-10-01 09:00:00|292.44|290.99|294.89|293.44|295.95|294.5|291.53|290.08|6306
1759312800000|2025-10-01 10:00:00|294.9|293.45|293.72|292.27|294.95|293.5|292.77|291.32|5600
1759316400000|2025-10-01 11:00:00|293.78|292.33|295.21|293.76|295.34|293.89|293.76|292.31|4309
1759320000000|2025-10-01 12:00:00|295.19|293.74|294.37|292.92|295.3|293.85|293.51|292.06|4409
1759323600000|2025-10-01 13:00:00|294.4|292.95|294.62|293.17|296.14|294.69|294.13|292.68|5502
1759327200000|2025-10-01 14:00:00|294.61|293.16|295.18|293.73|296.61|295.16|293.96|292.51|5980
1759330800000|2025-10-01 15:00:00|295.15|293.7|295.04|293.59|295.47|294.02|294.16|292.71|4361
1759334400000|2025-10-01 16:00:00|295.03|293.58|294.68|293.23|295.77|294.32|294.32|292.87|5297
1759338000000|2025-10-01 17:00:00|294.7|293.25|292.93|291.48|295.35|293.9|292.78|291.33|4858
1759341600000|2025-10-01 18:00:00|292.92|291.47|294.45|293|295.08|293.63|292.91|291.46|4660
1759345200000|2025-10-01 19:00:00|294.41|292.96|296.24|294.79|296.94|295.49|294.37|292.92|3589
1759348800000|2025-10-01 20:00:00|296.23|294.78|295.55|294.1|296.4|294.95|294.67|293.22|4780
1759352400000|2025-10-01 21:00:00|295.56|294.11|293.7|292.25|295.59|294.14|293.46|292.01|1416
1759356000000|2025-10-01 22:00:00|293.69|292.24|293.86|292.41|294.88|293.43|293.59|292.14|4529
1759359600000|2025-10-01 23:00:00|293.87|292.42|295.68|294.23|295.93|294.48|293.69|292.24|5546
1759363200000|2025-10-02 00:00:00|295.69|294.24|295.2|293.75|297.1|295.65|294.9|293.45|6761
1759366800000|2025-10-02 01:00:00|295.19|293.74|297.84|296.39|298.44|296.99|295.03|293.58|5972
1759370400000|2025-10-02 02:00:00|297.81|296.36|298.54|297.09|298.9|297.45|296.82|295.37|6128
1759374000000|2025-10-02 03:00:00|298.55|297.1|298.06|296.61|299.6|298.15|297.47|296.02|5050
1759377600000|2025-10-02 04:00:00|298.05|296.6|297.57|296.12|298.82|297.37|296.28|294.83|5489
1759381200000|2025-10-02 05:00:00|297.58|296.13|297.37|295.92|298.87|297.42|296.66|295.21|4578
1759384800000|2025-10-02 06:00:00|297.36|295.91|298.79|297.34|299.12|297.67|297.09|295.64|3746
1759388400000|2025-10-02 07:00:00|298.72|297.27|297.79|296.34|299.44|297.99|297.35|295.9|4169
1759392000000|2025-10-02 08:00:00|297.81|296.36|299.7|298.25|299.88|298.43|297.47|296.02|4538
1759395600000|2025-10-02 09:00:00|299.71|298.26|299.1|297.65|299.95|298.5|298.44|296.99|3395
1759399200000|2025-10-02 10:00:00|299.09|297.64|299.64|298.19|300.18|298.73|298.68|297.23|2923
1759402800000|2025-10-02 11:00:00|299.67|298.22|297.99|296.54|300.42|298.97|297.69|296.24|3684
1759406400000|2025-10-02 12:00:00|298.04|296.59|299.44|297.99|299.67|298.22|297.61|296.16|3981
1759410000000|2025-10-02 13:00:00|299.43|297.98|299.4|297.95|299.74|298.29|297.16|295.71|6177
1759413600000|2025-10-02 14:00:00|299.41|297.96|296.55|295.1|300.32|298.87|295.59|294.14|5846
1759417200000|2025-10-02 15:00:00|296.63|295.18|300.01|298.56|300.16|298.71|295.47|294.02|6122
1759420800000|2025-10-02 16:00:00|300.03|298.58|305.22|303.77|306.65|305.2|299.54|298.09|6670
1759424400000|2025-10-02 17:00:00|305.28|303.83|304.43|302.98|306.43|304.98|303.96|302.51|5486
1759428000000|2025-10-02 18:00:00|304.37|302.92|307.1|305.65|307.25|305.8|304.34|302.89|3910
1759431600000|2025-10-02 19:00:00|307.11|305.66|309.89|308.44|310.86|309.41|306.78|305.33|5127
1759435200000|2025-10-02 20:00:00|309.87|308.42|306.63|305.18|309.97|308.52|305.97|304.52|4921
1759438800000|2025-10-02 21:00:00|306.64|305.19|304.86|303.41|307.42|305.97|304.49|303.04|2867
1759442400000|2025-10-02 22:00:00|304.89|303.44|304.03|302.58|305.73|304.28|303.44|301.99|4665
1759446000000|2025-10-02 23:00:00|304.1|302.65|304.74|303.29|304.94|303.49|303.47|302.02|4244
1759449600000|2025-10-03 00:00:00|304.73|303.28|302.83|301.38|304.74|303.29|302.11|300.66|3818
1759453200000|2025-10-03 01:00:00|302.82|301.37|301.56|300.11|303.46|302.01|301.35|299.9|4391
1759456800000|2025-10-03 02:00:00|301.51|300.06|303.04|301.59|303.39|301.94|301.24|299.79|4265
1759460400000|2025-10-03 03:00:00|303.05|301.6|302.8|301.35|304.77|303.32|302.68|301.23|4092
1759464000000|2025-10-03 04:00:00|302.83|301.38|303.75|302.3|304.04|302.59|302.48|301.03|2997
1759467600000|2025-10-03 05:00:00|303.74|302.29|302.89|301.44|303.84|302.39|302.24|300.79|3147
1759471200000|2025-10-03 06:00:00|302.83|301.38|303.11|301.66|304.38|302.93|302.12|300.67|3474
1759474800000|2025-10-03 07:00:00|303.1|301.65|304.28|302.83|304.3|302.85|302.7|301.25|3952
1759478400000|2025-10-03 08:00:00|304.29|302.84|306.26|304.81|306.68|305.23|303.11|301.66|5246
1759482000000|2025-10-03 09:00:00|306.25|304.8|304.99|303.54|306.33|304.88|304.47|303.02|3118
1759485600000|2025-10-03 10:00:00|304.91|303.46|305.4|303.95|305.95|304.5|304.79|303.34|3009
1759489200000|2025-10-03 11:00:00|305.36|303.91|304.66|303.21|305.73|304.28|303.83|302.38|3456
1759492800000|2025-10-03 12:00:00|304.61|303.16|303.23|301.78|304.96|303.51|303|301.55|4464
1759496400000|2025-10-03 13:00:00|303.25|301.8|303.42|301.97|304.1|302.65|301.93|300.48|5162
1759500000000|2025-10-03 14:00:00|303.38|301.93|305.2|303.75|305.68|304.23|301.68|300.23|6728
1759503600000|2025-10-03 15:00:00|305.21|303.76|307.93|306.48|308.13|306.68|303.5|302.05|5551
1759507200000|2025-10-03 16:00:00|307.94|306.49|307.05|305.6|310.3|308.85|306.76|305.31|6572
1759510800000|2025-10-03 17:00:00|307.07|305.62|303.75|302.3|307.07|305.62|302.21|300.76|8928
1759514400000|2025-10-03 18:00:00|303.76|302.31|305.35|303.9|306.03|304.58|302.87|301.42|6056
1759518000000|2025-10-03 19:00:00|305.37|303.92|304.33|302.88|306.24|304.79|304.03|302.58|5063
1759521600000|2025-10-03 20:00:00|304.3|302.85|304.65|303.2|304.75|303.3|303|301.55|3954
1759561200000|2025-10-04 07:00:00|303.46|302.01|302.62|301.17|303.93|302.48|302.58|301.13|2410
1759564800000|2025-10-04 08:00:00|302.61|301.16|300.81|299.36|302.91|301.46|300.23|298.78|3442
1759568400000|2025-10-04 09:00:00|300.82|299.37|300.44|298.99|301.53|300.08|300.36|298.91|2394
1759572000000|2025-10-04 10:00:00|300.43|298.98|299.54|298.09|301.25|299.8|299.09|297.64|3032
1759575600000|2025-10-04 11:00:00|299.53|298.08|299.84|298.39|300.1|298.65|299.14|297.69|2465
1759579200000|2025-10-04 12:00:00|299.83|298.38|299.21|297.76|300.32|298.87|299.11|297.66|2815
1759582800000|2025-10-04 13:00:00|299.2|297.75|300.07|298.62|301.46|300.01|299.18|297.73|2721
1759586400000|2025-10-04 14:00:00|300.08|298.63|297.46|296.01|300.68|299.23|297.37|295.92|2961
1759590000000|2025-10-04 15:00:00|297.45|296|295.69|294.24|297.99|296.54|294.9|293.45|4975
1759593600000|2025-10-04 16:00:00|295.7|294.25|295.39|293.94|296.28|294.83|294.69|293.24|3666
1759597200000|2025-10-04 17:00:00|295.4|293.95|295.59|294.14|296.45|295|295.02|293.57|2495
1759600800000|2025-10-04 18:00:00|295.58|294.13|295.11|293.66|295.64|294.19|294.86|293.41|1395
1759604400000|2025-10-04 19:00:00|295.12|293.67|295.73|294.28|295.95|294.5|295.02|293.57|939
1759608000000|2025-10-04 20:00:00|295.74|294.29|295.49|294.04|296.58|295.13|295.44|293.99|1136
1759611600000|2025-10-04 21:00:00|295.48|294.03|296.91|295.46|297.29|295.84|295.42|293.97|963
1759615200000|2025-10-04 22:00:00|296.93|295.48|297.65|296.2|297.89|296.44|296.2|294.75|1258
1759618800000|2025-10-04 23:00:00|297.66|296.21|297.61|296.16|298.04|296.59|297.08|295.63|885
1759622400000|2025-10-05 00:00:00|297.62|296.17|296.42|294.97|298.18|296.73|296.38|294.93|1781
1759626000000|2025-10-05 01:00:00|296.45|295|297.13|295.68|297.72|296.27|296.43|294.98|1797
1759629600000|2025-10-05 02:00:00|297.12|295.67|301.27|299.82|301.43|299.98|296.84|295.39|3541
1759633200000|2025-10-05 03:00:00|301.26|299.81|301.5|300.05|303.43|301.98|301.08|299.63|4420
1759636800000|2025-10-05 04:00:00|301.51|300.06|304.17|302.72|305.14|303.69|301.37|299.92|4302
1759640400000|2025-10-05 05:00:00|304.2|302.75|304.29|302.84|304.98|303.53|303.47|302.02|3504
1759644000000|2025-10-05 06:00:00|304.28|302.83|304.15|302.7|304.69|303.24|303.45|302|2218
1759647600000|2025-10-05 07:00:00|304.16|302.71|307.09|305.64|307.36|305.91|304.09|302.64|2933
1759651200000|2025-10-05 08:00:00|307.1|305.65|305.46|304.01|307.85|306.4|305.39|303.94|3326
1759654800000|2025-10-05 09:00:00|305.45|304|303.11|301.66|305.92|304.47|302.44|300.99|4464
1759658400000|2025-10-05 10:00:00|303.12|301.67|302.32|300.87|303.2|301.75|300.92|299.47|3703
1759662000000|2025-10-05 11:00:00|302.31|300.86|302.97|301.52|303.07|301.62|301.38|299.93|2972
1759665600000|2025-10-05 12:00:00|302.96|301.51|301.44|299.99|302.97|301.52|301.34|299.89|2885
1759669200000|2025-10-05 13:00:00|301.47|300.02|301.23|299.78|302.13|300.68|300.53|299.08|2582
1759672800000|2025-10-05 14:00:00|301.22|299.77|300.33|298.88|301.77|300.32|299.42|297.97|2878
1759676400000|2025-10-05 15:00:00|300.31|298.86|302.04|300.59|302.31|300.86|300.1|298.65|1885
1759680000000|2025-10-05 16:00:00|302.03|300.58|300.97|299.52|302.24|300.79|299.07|297.62|2876
1759683600000|2025-10-05 17:00:00|300.98|299.53|299.54|298.09|301.56|300.11|298.93|297.48|3027
1759687200000|2025-10-05 18:00:00|299.53|298.08|298.24|296.79|299.8|298.35|297.71|296.26|3167
1759690800000|2025-10-05 19:00:00|298.25|296.8|296.52|294.17|298.31|296.86|295.83|293.69|3618
1759694400000|2025-10-05 20:00:00|296.5|294.15|298.27|295.92|298.62|296.27|295.93|293.58|4785
1759698000000|2025-10-05 21:00:00|298.33|295.98|298.4|296.95|298.73|297.28|297.1|295.65|3362
1759701600000|2025-10-05 22:00:00|298.37|296.92|297.55|296.1|299.24|297.79|296.58|295.13|5528
1759705200000|2025-10-05 23:00:00|297.56|296.11|297.73|296.28|298.63|297.18|297.13|295.68|4347
1759708800000|2025-10-06 00:00:00|297.78|296.33|297.09|295.64|299.92|298.47|296.36|294.91|5922
1759712400000|2025-10-06 01:00:00|297.15|295.7|298.72|297.27|299.5|298.05|296.31|294.86|5639
1759716000000|2025-10-06 02:00:00|298.71|297.26|298.88|297.43|299.99|298.54|296.99|295.54|5209
1759719600000|2025-10-06 03:00:00|298.87|297.42|298.59|297.14|299.23|297.78|298.15|296.7|3592
1759723200000|2025-10-06 04:00:00|298.52|297.07|297.64|296.19|299|297.55|297.36|295.91|3724
1759726800000|2025-10-06 05:00:00|297.6|296.15|298.13|296.68|298.38|296.93|297.02|295.57|4604
1759730400000|2025-10-06 06:00:00|298.09|296.64|299.8|298.35|300.7|299.25|298.06|296.61|4763
1759734000000|2025-10-06 07:00:00|299.79|298.34|298.1|296.65|300.5|299.05|297.35|295.9|4577
1759737600000|2025-10-06 08:00:00|298.11|296.66|299.54|298.09|299.94|298.49|298.11|296.66|3927
1759741200000|2025-10-06 09:00:00|299.58|298.13|299.9|298.45|300.27|298.82|299.41|297.96|3186
1759744800000|2025-10-06 10:00:00|299.91|298.46|300.22|298.77|300.38|298.93|299.29|297.84|3352
1759748400000|2025-10-06 11:00:00|300.2|298.75|300.33|298.88|301.65|300.2|299.37|297.92|4050
1759752000000|2025-10-06 12:00:00|300.39|298.94|300.84|299.39|301.78|300.33|300.27|298.82|3680
1759755600000|2025-10-06 13:00:00|300.83|299.38|301.71|300.26|301.71|300.26|299.75|298.3|6631
1759759200000|2025-10-06 14:00:00|301.69|300.24|299.54|298.09|302.95|301.5|299.23|297.78|7068
1759762800000|2025-10-06 15:00:00|299.53|298.08|303.88|302.43|304.62|303.17|299.47|298.02|6508
1759766400000|2025-10-06 16:00:00|303.89|302.44|304.09|302.64|304.74|303.29|302.96|301.51|6317
1759770000000|2025-10-06 17:00:00|304.08|302.63|304.43|302.98|305.48|304.03|303.57|302.12|5879
1759773600000|2025-10-06 18:00:00|304.48|303.03|305.39|303.94|305.6|304.15|304.11|302.66|4232
1759777200000|2025-10-06 19:00:00|305.4|303.95|303.29|301.84|305.76|304.31|303.09|301.64|5143
1759780800000|2025-10-06 20:00:00|303.21|301.76|301.64|300.19|304.19|302.74|301.5|300.05|4381
1759784400000|2025-10-06 21:00:00|301.65|300.2|301.45|300|302.26|300.81|300.57|299.12|2236
1759788000000|2025-10-06 22:00:00|301.39|299.94|300.82|299.37|302.03|300.58|300.02|298.57|4418
1759791600000|2025-10-06 23:00:00|300.83|299.38|299.62|298.17|301|299.55|299.45|298|3696
1759795200000|2025-10-07 00:00:00|299.61|298.16|300.23|298.78|300.23|298.78|298.85|297.4|4272
1759798800000|2025-10-07 01:00:00|300.15|298.7|299.59|298.14|300.84|299.39|298.56|297.11|4416
1759802400000|2025-10-07 02:00:00|299.56|298.11|299.25|297.8|300.31|298.86|298.63|297.18|3117
1759806000000|2025-10-07 03:00:00|299.31|297.86|299.41|297.96|299.73|298.28|298.4|296.95|2803
1759809600000|2025-10-07 04:00:00|299.4|297.95|300.13|298.68|300.38|298.93|298.28|296.83|4234
1759813200000|2025-10-07 05:00:00|300.14|298.69|299.93|298.48|301.01|299.56|299.44|297.99|3336
1759816800000|2025-10-07 06:00:00|299.94|298.49|297.68|296.23|299.95|298.5|297.37|295.92|3789
1759820400000|2025-10-07 07:00:00|297.54|296.09|298.07|296.62|298.2|296.75|297.01|295.56|3383
1759824000000|2025-10-07 08:00:00|298.04|296.59|297.36|295.91|298.07|296.62|296.36|294.91|3698
1759827600000|2025-10-07 09:00:00|297.33|295.88|298.15|296.7|298.23|296.78|297.28|295.83|1516
1759831200000|2025-10-07 10:00:00|298.16|296.71|298.51|297.06|298.91|297.46|297.67|296.22|1833
1759834800000|2025-10-07 11:00:00|298.4|296.95|297.88|296.43|298.88|297.43|297.73|296.28|2787
1759838400000|2025-10-07 12:00:00|297.94|296.49|299.51|298.06|299.95|298.5|297.5|296.05|4657
1759842000000|2025-10-07 13:00:00|299.48|298.03|296.23|294.78|299.94|298.49|294.67|293.22|7499
1759845600000|2025-10-07 14:00:00|296.22|294.77|291.78|290.33|296.6|295.15|291.12|289.67|9230
1759849200000|2025-10-07 15:00:00|291.74|290.29|289.26|287.81|292.52|291.07|287.83|286.38|8406
1759852800000|2025-10-07 16:00:00|289.27|287.82|289.74|288.29|291.21|289.76|288.02|286.57|7679
1759856400000|2025-10-07 17:00:00|289.69|288.24|288.57|287.12|290.3|288.85|288.57|287.12|4578
1759860000000|2025-10-07 18:00:00|288.58|287.13|286.81|285.36|288.98|287.53|286.8|285.35|4324
1759863600000|2025-10-07 19:00:00|286.86|285.41|286.4|284.95|288.02|286.57|285.72|284.27|6130
1759867200000|2025-10-07 20:00:00|286.42|284.97|288.05|286.6|289.01|287.56|286.23|284.78|4768
1759870800000|2025-10-07 21:00:00|288.04|286.59|288.06|286.61|288.97|287.52|287.47|286.02|2843
1759874400000|2025-10-07 22:00:00|288.08|286.63|287.57|286.12|288.43|286.98|287.07|285.62|3769
1759878000000|2025-10-07 23:00:00|287.56|286.11|286.06|284.61|287.57|286.12|285.86|284.41|4594
1759881600000|2025-10-08 00:00:00|286.05|284.6|287.86|286.41|288.53|287.08|285.99|284.54|5218
1759885200000|2025-10-08 01:00:00|287.92|286.47|288.08|286.63|288.48|287.03|287.28|285.83|5726
1759888800000|2025-10-08 02:00:00|288.09|286.64|287.79|286.34|288.77|287.32|287.47|286.02|5002
1759892400000|2025-10-08 03:00:00|287.86|286.41|285.54|284.09|287.93|286.48|284.73|283.28|6652
1759896000000|2025-10-08 04:00:00|285.51|284.06|287.1|285.65|287.32|285.87|283.98|282.53|6020
1759899600000|2025-10-08 05:00:00|287.09|285.64|286.38|284.93|287.1|285.65|285.46|284.01|5394
1759903200000|2025-10-08 06:00:00|286.4|284.95|286.97|285.52|287.2|285.75|285.1|283.65|5253
1759906800000|2025-10-08 07:00:00|287.01|285.56|286.63|285.18|287.16|285.71|285.72|284.27|6316
1759910400000|2025-10-08 08:00:00|286.64|285.19|287.73|286.28|288.59|287.14|286.49|285.04|5761
1759914000000|2025-10-08 09:00:00|287.72|286.27|287.82|286.37|288.11|286.66|287.14|285.69|5426
1759917600000|2025-10-08 10:00:00|287.83|286.38|288.58|287.13|288.69|287.24|287.44|285.99|5302
1759921200000|2025-10-08 11:00:00|288.59|287.14|288.48|287.03|288.94|287.49|287.95|286.5|4953
1759924800000|2025-10-08 12:00:00|288.46|287.01|288.32|286.87|289.06|287.61|287.91|286.46|5626
1759928400000|2025-10-08 13:00:00|288.34|286.89|288.21|286.76|288.75|287.3|286.09|284.64|7143
1759932000000|2025-10-08 14:00:00|288.2|286.75|287.01|285.56|290.1|288.65|286.57|285.12|7471
1759935600000|2025-10-08 15:00:00|287.03|285.58|287.39|285.94|288.14|286.69|286.83|285.38|6241
1759939200000|2025-10-08 16:00:00|287.41|285.96|289.15|287.7|289.19|287.74|287.04|285.59|4423
1759942800000|2025-10-08 17:00:00|289.19|287.74|292.81|291.36|293.28|291.83|289.01|287.56|6048
1759946400000|2025-10-08 18:00:00|292.77|291.32|291.58|290.13|292.97|291.52|291.1|289.65|5847
1759950000000|2025-10-08 19:00:00|291.57|290.12|291.79|290.34|292.06|290.61|290.53|289.08|4529
1759953600000|2025-10-08 20:00:00|291.77|290.32|290.07|288.62|291.9|290.45|289.94|288.49|3590
1759957200000|2025-10-08 21:00:00|290.06|288.61|290.44|288.99|291.09|289.64|290.04|288.59|1506
1759960800000|2025-10-08 22:00:00|290.42|288.97|290.29|288.84|290.91|289.46|290.2|288.75|3950
1759964400000|2025-10-08 23:00:00|290.32|288.87|288.72|287.27|290.34|288.89|288.41|286.96|3738
1759968000000|2025-10-09 00:00:00|288.7|287.25|287.42|285.97|288.81|287.36|287.23|285.78|5404
1759971600000|2025-10-09 01:00:00|287.43|285.98|286.57|285.12|287.53|286.08|285.83|284.38|4914
1759975200000|2025-10-09 02:00:00|286.56|285.11|283.76|282.31|286.72|285.27|283.26|281.81|6154
1759978800000|2025-10-09 03:00:00|283.75|282.3|285.24|283.79|285.36|283.91|283.71|282.26|5025
1759982400000|2025-10-09 04:00:00|285.23|283.78|285.39|283.94|285.68|284.23|284.47|283.02|4715
1759986000000|2025-10-09 05:00:00|285.38|283.93|284.18|282.73|285.48|284.03|283.41|281.96|5235
1759989600000|2025-10-09 06:00:00|284.2|282.75|283.19|281.74|284.23|282.78|282.75|281.3|5071
1759993200000|2025-10-09 07:00:00|283.17|281.72|282.51|281.06|283.75|282.3|282.21|280.76|5426
1759996800000|2025-10-09 08:00:00|282.52|281.07|279.58|278.13|282.8|281.35|279.37|277.92|7313
1760000400000|2025-10-09 09:00:00|279.57|278.12|281.67|280.22|281.79|280.34|279.54|278.09|5686
1760004000000|2025-10-09 10:00:00|281.64|280.19|281.93|280.48|282.79|281.34|280.98|279.53|5072
1760007600000|2025-10-09 11:00:00|281.92|280.47|283.43|281.98|283.59|282.14|281.91|280.46|4643
1760011200000|2025-10-09 12:00:00|283.46|282.01|283.9|282.45|284.84|283.39|283.11|281.66|4387
1760014800000|2025-10-09 13:00:00|283.83|282.38|282.38|280.93|284.14|282.69|282|280.55|6670
1760018400000|2025-10-09 14:00:00|282.39|280.94|282.11|280.66|283.03|281.58|279.8|278.35|8862
1760022000000|2025-10-09 15:00:00|282.12|280.67|281.1|279.65|283.31|281.86|280.3|278.85|7421
1760025600000|2025-10-09 16:00:00|281.09|279.64|278.65|277.2|281.79|280.34|278.06|276.61|7544
1760029200000|2025-10-09 17:00:00|278.67|277.22|281.34|279.89|281.47|280.02|278.33|276.88|6609
1760032800000|2025-10-09 18:00:00|281.4|279.95|279.39|277.94|281.71|280.26|279.13|277.68|5173
1760036400000|2025-10-09 19:00:00|279.4|277.95|279.57|278.12|281.05|279.6|278.29|276.84|4574
1760040000000|2025-10-09 20:00:00|279.64|278.19|280.29|278.84|280.5|279.05|279.19|277.74|4576
1760043600000|2025-10-09 21:00:00|280.31|278.86|280.67|279.22|281|279.55|279.47|278.02|2325
1760047200000|2025-10-09 22:00:00|280.68|279.23|282.24|280.79|282.51|281.06|280.58|279.13|3524
1760050800000|2025-10-09 23:00:00|282.3|280.85|281.07|279.62|282.42|280.97|281.02|279.57|3094
1760054400000|2025-10-10 00:00:00|281.08|279.63|281.96|280.51|282.64|281.19|280.91|279.46|4653
1760058000000|2025-10-10 01:00:00|281.92|280.47|281.85|280.4|282.63|281.18|281.4|279.95|5292
1760061600000|2025-10-10 02:00:00|281.84|280.39|280.49|279.04|282.02|280.57|280.04|278.59|5316
1760065200000|2025-10-10 03:00:00|280.5|279.05|282.15|280.7|283.79|282.34|279.9|278.45|5715
1760068800000|2025-10-10 04:00:00|282.14|280.69|282.27|280.82|283.19|281.74|281.63|280.18|5352
1760072400000|2025-10-10 05:00:00|282.22|280.77|283.43|281.98|283.88|282.43|281.34|279.89|6361
1760076000000|2025-10-10 06:00:00|283.46|282.01|282.44|280.99|283.91|282.46|281.86|280.41|6440
1760079600000|2025-10-10 07:00:00|282.42|280.97|281.14|279.69|282.6|281.15|280.72|279.27|6748
1760083200000|2025-10-10 08:00:00|281.1|279.65|282.83|281.38|283.05|281.6|280.81|279.36|6067
1760086800000|2025-10-10 09:00:00|282.84|281.39|282.23|280.78|283.86|282.41|282.05|280.6|6362
1760090400000|2025-10-10 10:00:00|282.22|280.77|282.71|281.26|282.88|281.43|281.65|280.2|4525
1760094000000|2025-10-10 11:00:00|282.72|281.27|282.68|281.23|283.06|281.61|282.43|280.98|4794
1760097600000|2025-10-10 12:00:00|282.69|281.24|282.7|281.25|283.04|281.59|281.9|280.45|5395
1760101200000|2025-10-10 13:00:00|282.69|281.24|283.49|282.04|284.55|283.1|282.67|281.22|6316
1760104800000|2025-10-10 14:00:00|283.48|282.03|280.77|279.32|284.32|282.87|280.36|278.91|7143
1760108400000|2025-10-10 15:00:00|280.83|279.38|275.02|273.57|281.03|279.58|272.22|270.77|10043
1760112000000|2025-10-10 16:00:00|275|273.55|273.82|272.37|277.35|275.9|273.6|272.15|8218
1760115600000|2025-10-10 17:00:00|273.83|272.38|273.22|271.77|274.16|272.71|271.95|270.5|7724
1760119200000|2025-10-10 18:00:00|273.21|271.76|271.67|270.22|273.99|272.54|271.29|269.84|6558
1760122800000|2025-10-10 19:00:00|271.68|270.23|268.48|267.03|272.14|270.69|264.64|263.19|7595
1760126400000|2025-10-10 20:00:00|268.47|267.02|254.09|252.64|270.57|269.12|253.25|251.8|5862
1760166000000|2025-10-11 07:00:00|243.32|241.87|242.15|240.7|245.19|243.74|240.89|239.44|9416
1760169600000|2025-10-11 08:00:00|242.14|240.69|249.46|248.01|249.85|248.4|240.96|239.51|9078
1760173200000|2025-10-11 09:00:00|249.4|247.95|247.89|246.44|251.48|250.03|247.65|246.2|9124
1760176800000|2025-10-11 10:00:00|247.88|246.43|248.74|247.29|249.45|248|246.4|244.95|7858
1760180400000|2025-10-11 11:00:00|248.75|247.3|248.69|247.24|249.38|247.93|245.21|243.76|6383
1760184000000|2025-10-11 12:00:00|248.67|247.22|248.81|247.36|249.35|247.9|247.46|246.01|3306
1760187600000|2025-10-11 13:00:00|245.63|244.18|246.02|244.57|247.01|245.56|242.59|241.14|8288
1760191200000|2025-10-11 14:00:00|246.03|244.58|246.78|245.33|246.87|245.42|243.97|242.52|6387
1760194800000|2025-10-11 15:00:00|246.77|245.32|248.85|247.4|249.6|248.15|246.73|245.28|5618
1760198400000|2025-10-11 16:00:00|248.86|247.41|248.57|247.12|250.23|248.78|247.29|245.84|6856
1760202000000|2025-10-11 17:00:00|248.55|247.1|248.97|247.52|250.17|248.72|248.21|246.76|6713
1760205600000|2025-10-11 18:00:00|248.98|247.53|247.9|246.45|249.03|247.58|247.35|245.9|4617
1760209200000|2025-10-11 19:00:00|247.91|246.46|241.91|240.46|247.92|246.47|239.3|237.85|9016
1760212800000|2025-10-11 20:00:00|241.9|240.45|236.32|234.87|242.08|240.63|234.6|233.15|10115
1760216400000|2025-10-11 21:00:00|236.34|234.89|239.58|238.13|239.73|238.28|233.24|231.79|8291
1760220000000|2025-10-11 22:00:00|239.59|238.14|240.61|239.16|241.67|240.22|238.98|237.53|7028
1760223600000|2025-10-11 23:00:00|240.62|239.17|239.2|237.75|241.05|239.6|238.64|237.19|5915
1760227200000|2025-10-12 00:00:00|239.21|237.76|235.15|233.7|239.67|238.22|234.82|233.37|6064
1760230800000|2025-10-12 01:00:00|235.19|233.74|233.73|232.28|236.71|235.26|233.44|231.99|6975
1760234400000|2025-10-12 02:00:00|233.72|232.27|233.63|232.18|236.04|234.59|232.22|230.77|6737
1760238000000|2025-10-12 03:00:00|233.64|232.19|235.11|233.66|237.75|236.3|233.19|231.74|6935
1760241600000|2025-10-12 04:00:00|235.1|233.65|237.2|235.75|238.58|237.13|234.93|233.48|5640
1760245200000|2025-10-12 05:00:00|237.19|235.74|238.34|236.89|238.8|237.35|235.93|234.48|4047
1760248800000|2025-10-12 06:00:00|238.33|236.88|239.94|238.49|241|239.55|237.89|236.44|3864
1760252400000|2025-10-12 07:00:00|239.93|238.48|239.88|238.43|240.64|239.19|238.51|237.06|3459
1760256000000|2025-10-12 08:00:00|239.87|238.42|239.16|237.71|241.09|239.64|239.14|237.69|4086
1760259600000|2025-10-12 09:00:00|239.15|237.7|241.02|239.57|241.17|239.72|237.86|236.41|4399
1760263200000|2025-10-12 10:00:00|241.01|239.56|239.69|238.24|241.92|240.47|239.49|238.04|4266
1760266800000|2025-10-12 11:00:00|239.7|238.25|240.58|239.13|241.36|239.91|239.67|238.22|3769
1760270400000|2025-10-12 12:00:00|240.57|239.12|241.51|240.06|242.88|241.43|240.54|239.09|4183
1760274000000|2025-10-12 13:00:00|241.5|240.05|238.44|236.99|242.33|240.88|238.09|236.64|4700
1760277600000|2025-10-12 14:00:00|238.45|237|244.95|243.5|248.7|247.25|237.01|235.56|6847
1760281200000|2025-10-12 15:00:00|244.96|243.51|249.69|248.24|252.29|250.84|244.61|243.16|9979
1760284800000|2025-10-12 16:00:00|249.7|248.25|252.79|251.34|255.07|253.62|249.7|248.25|9449
1760288400000|2025-10-12 17:00:00|252.8|251.35|253.78|252.33|255.37|253.92|251.17|249.72|8641
1760292000000|2025-10-12 18:00:00|253.77|252.32|252.21|250.76|255.04|253.59|251.38|249.93|5545
1760295600000|2025-10-12 19:00:00|252.2|250.75|256.15|253.8|256.53|254.18|252.18|250.73|4402
1760299200000|2025-10-12 20:00:00|256.14|253.79|257.25|254.9|259.65|257.3|255.91|253.56|6424
1760302800000|2025-10-12 21:00:00|257.28|254.93|255.44|253.99|257.74|256.29|252.2|250.75|7690
1760306400000|2025-10-12 22:00:00|255.43|253.98|254.2|252.75|256.98|255.53|252.63|251.18|9478
1760310000000|2025-10-12 23:00:00|254.14|252.69|253.8|252.35|254.53|253.08|251.8|250.35|8373
1760313600000|2025-10-13 00:00:00|253.81|252.36|253.84|252.39|255.8|254.35|252.34|250.89|9465
1760317200000|2025-10-13 01:00:00|253.86|252.41|255.9|254.45|255.97|254.52|252.21|250.76|8677
1760320800000|2025-10-13 02:00:00|255.89|254.44|256.78|255.33|257.12|255.67|254.13|252.68|8331
1760324400000|2025-10-13 03:00:00|256.86|255.41|256.02|254.57|258.37|256.92|255.53|254.08|8803
1760328000000|2025-10-13 04:00:00|255.99|254.54|258.7|257.25|259|257.55|255.65|254.2|8015
1760331600000|2025-10-13 05:00:00|258.73|257.28|255.86|254.41|258.88|257.43|254.98|253.53|7504
1760335200000|2025-10-13 06:00:00|255.87|254.42|261.44|259.99|261.77|260.32|254.3|252.85|8058
1760338800000|2025-10-13 07:00:00|261.51|260.06|263.07|261.62|264.65|263.2|260.56|259.11|7901
1760342400000|2025-10-13 08:00:00|263.06|261.61|264.37|262.92|265.16|263.71|261.63|260.18|7489
1760346000000|2025-10-13 09:00:00|264.39|262.94|263.12|261.67|264.76|263.31|262.52|261.07|7338
1760349600000|2025-10-13 10:00:00|263.14|261.69|261.03|259.58|263.26|261.81|260.03|258.58|7318
1760353200000|2025-10-13 11:00:00|261.02|259.57|257.92|256.47|261.18|259.73|254.58|253.13|8904
1760356800000|2025-10-13 12:00:00|257.91|256.46|257.91|256.46|259.97|258.52|256.43|254.98|8919
1760360400000|2025-10-13 13:00:00|257.92|256.47|261.37|259.92|262.35|260.9|255.88|254.43|10486
1760364000000|2025-10-13 14:00:00|261.29|259.84|256.51|255.06|262.2|260.75|256.22|254.77|10689
1760367600000|2025-10-13 15:00:00|256.59|255.14|259.66|258.21|260.58|259.13|256.32|254.87|8314
1760371200000|2025-10-13 16:00:00|259.63|258.18|260.18|258.73|260.91|259.46|257.85|256.4|7550
1760374800000|2025-10-13 17:00:00|260.16|258.71|263.28|261.83|263.41|261.96|259.08|257.63|7512
1760378400000|2025-10-13 18:00:00|263.22|261.77|262.01|260.56|263.88|262.43|261|259.55|7863
1760382000000|2025-10-13 19:00:00|262.02|260.57|263.3|261.85|264.92|263.47|261.36|259.91|8209
1760385600000|2025-10-13 20:00:00|263.35|261.9|265.34|263.89|265.38|263.93|262.94|261.49|7390
1760389200000|2025-10-13 21:00:00|265.32|263.87|262.6|261.15|265.48|264.03|262.17|260.72|3287
1760392800000|2025-10-13 22:00:00|262.61|261.16|261.79|260.34|263.29|261.84|261.52|260.07|6596
1760396400000|2025-10-13 23:00:00|261.78|260.33|261.46|260.01|262.28|260.83|260.73|259.28|6572
1760400000000|2025-10-14 00:00:00|261.45|260|261.67|260.22|262.99|261.54|260.57|259.12|6611
1760403600000|2025-10-14 01:00:00|261.66|260.21|259.64|258.19|261.98|260.53|259.15|257.7|6248
1760407200000|2025-10-14 02:00:00|259.63|258.18|258.28|256.83|259.69|258.24|257.31|255.86|6638
1760410800000|2025-10-14 03:00:00|258.3|256.85|256.99|255.54|258.4|256.95|255.98|254.53|7345
1760414400000|2025-10-14 04:00:00|257|255.55|253.51|252.06|257.49|256.04|252.64|251.19|8256
1760418000000|2025-10-14 05:00:00|253.48|252.03|251.39|249.94|255.07|253.62|250.66|249.21|9035
1760421600000|2025-10-14 06:00:00|251.4|249.95|247.53|246.08|252.81|251.36|242.84|241.39|9340
1760425200000|2025-10-14 07:00:00|247.52|246.07|246.15|244.7|248.92|247.47|245.03|243.58|9535
1760428800000|2025-10-14 08:00:00|246.14|244.69|247.29|245.84|248.32|246.87|244.65|243.2|8238
1760432400000|2025-10-14 09:00:00|247.3|245.85|247.16|245.71|248.52|247.07|246.51|245.06|7605
1760436000000|2025-10-14 10:00:00|247.21|245.76|244.93|243.48|247.21|245.76|242.11|240.66|8861
1760439600000|2025-10-14 11:00:00|244.9|243.45|246.03|244.58|247.32|245.87|244.73|243.28|7288
1760443200000|2025-10-14 12:00:00|246.04|244.59|242.89|241.44|246.19|244.74|242.42|240.97|7866
1760446800000|2025-10-14 13:00:00|242.84|241.39|244.07|242.62|245.19|243.74|239.87|238.42|9701
1760450400000|2025-10-14 14:00:00|244.05|242.6|245.48|244.03|247.35|245.9|243.67|242.22|9180
1760454000000|2025-10-14 15:00:00|245.54|244.09|250.67|249.22|250.81|249.36|244.59|243.14|8198
1760457600000|2025-10-14 16:00:00|250.64|249.19|251.21|249.76|254.36|252.91|249.16|247.71|8997
1760461200000|2025-10-14 17:00:00|251.2|249.75|251.38|249.93|253.54|252.09|248.56|247.11|8635
1760464800000|2025-10-14 18:00:00|251.39|249.94|251.06|249.61|253.54|252.09|250.25|248.8|7374
1760468400000|2025-10-14 19:00:00|251.05|249.6|249.22|247.77|252.64|251.19|246.99|245.54|7871
1760472000000|2025-10-14 20:00:00|249.23|247.78|249.88|248.43|250.52|249.07|248.37|246.92|6814
1760475600000|2025-10-14 21:00:00|249.87|248.42|250.36|248.91|250.51|249.06|248.47|247.02|2854
1760479200000|2025-10-14 22:00:00|250.37|248.92|250.69|249.24|251.7|250.25|249.91|248.46|4901
1760482800000|2025-10-14 23:00:00|250.68|249.23|251.17|249.72|252.09|250.64|250.63|249.18|4841
1760486400000|2025-10-15 00:00:00|251.18|249.73|251.38|249.93|251.71|250.26|249.54|248.09|6582
1760490000000|2025-10-15 01:00:00|251.37|249.92|250.9|249.45|251.49|250.04|249.35|247.9|6258
1760493600000|2025-10-15 02:00:00|250.85|249.4|251.99|250.54|253.44|251.99|250.59|249.14|5836
1760497200000|2025-10-15 03:00:00|251.98|250.53|249.73|248.28|252.16|250.71|248.86|247.41|5846
1760500800000|2025-10-15 04:00:00|249.74|248.29|250.7|249.25|250.79|249.34|248.86|247.41|6015
1760504400000|2025-10-15 05:00:00|250.75|249.3|250.84|249.39|251.76|250.31|249.84|248.39|5599
1760508000000|2025-10-15 06:00:00|250.83|249.38|251.1|249.65|251.73|250.28|248.8|247.35|6546
1760511600000|2025-10-15 07:00:00|251.11|249.66|251.63|250.18|251.7|250.25|250.27|248.82|6339
1760515200000|2025-10-15 08:00:00|251.65|250.2|252.73|251.28|255.61|254.16|251.37|249.92|6562
1760518800000|2025-10-15 09:00:00|252.72|251.27|251.01|249.56|253.15|251.7|250.35|248.9|6268
1760522400000|2025-10-15 10:00:00|251.02|249.57|250.66|249.21|251.56|250.11|250.21|248.76|6122
1760526000000|2025-10-15 11:00:00|250.68|249.23|250.2|248.75|251.45|250|248.73|247.28|4909
1760529600000|2025-10-15 12:00:00|250.18|248.73|251.15|249.7|251.33|249.88|249.22|247.77|6845
1760533200000|2025-10-15 13:00:00|251.17|249.72|249.29|247.84|251.17|249.72|246.48|245.03|8381
1760536800000|2025-10-15 14:00:00|249.28|247.83|247.4|245.95|252.09|250.64|246.25|244.8|8590
1760540400000|2025-10-15 15:00:00|247.39|245.94|244.21|242.76|248.48|247.03|243.36|241.91|9287
1760544000000|2025-10-15 16:00:00|244.19|242.74|244.11|242.66|245.76|244.31|244|242.55|8530
1760547600000|2025-10-15 17:00:00|244.1|242.65|244.25|242.8|244.32|242.87|242.1|240.65|8044
1760551200000|2025-10-15 18:00:00|244.24|242.79|245.01|243.56|245.1|243.65|242.97|241.52|6887
1760554800000|2025-10-15 19:00:00|245.03|243.58|241.5|240.05|245.03|243.58|241.06|239.61|6650
1760558400000|2025-10-15 20:00:00|241.48|240.03|240.59|239.14|242.93|241.48|238.87|237.42|7603
1760562000000|2025-10-15 21:00:00|240.58|239.13|240.6|239.15|242.42|240.97|238.53|237.08|4297
1760565600000|2025-10-15 22:00:00|240.59|239.14|241.27|239.82|242.49|241.04|240.5|239.05|6163
1760569200000|2025-10-15 23:00:00|241.28|239.83|241.95|240.5|242.57|241.12|240.74|239.29|6100
1760572800000|2025-10-16 00:00:00|241.96|240.51|241.49|240.04|242.38|240.93|240.81|239.36|7051
1760576400000|2025-10-16 01:00:00|241.52|240.07|243.25|241.8|243.57|242.12|241.42|239.97|6987
1760580000000|2025-10-16 02:00:00|243.33|241.88|243.62|242.17|244.36|242.91|242.15|240.7|7065
1760583600000|2025-10-16 03:00:00|243.58|242.13|242.68|241.23|244.1|242.65|242.5|241.05|6847
1760587200000|2025-10-16 04:00:00|242.65|241.2|241.97|240.52|243.87|242.42|241.77|240.32|5757
1760590800000|2025-10-16 05:00:00|242.02|240.57|241.48|240.03|243.14|241.69|240.55|239.1|6462
1760594400000|2025-10-16 06:00:00|241.49|240.04|243.59|242.14|244.12|242.67|241.41|239.96|6385
1760598000000|2025-10-16 07:00:00|243.61|242.16|241.85|240.4|243.78|242.33|241.5|240.05|5968
1760601600000|2025-10-16 08:00:00|241.86|240.41|240.24|238.79|242.17|240.72|239.38|237.93|4879
1760605200000|2025-10-16 09:00:00|240.25|238.8|243.14|241.69|243.82|242.37|236.29|234.84|7552
1760608800000|2025-10-16 10:00:00|243.11|241.66|245.79|244.34|246.09|244.64|243.05|241.6|7135
1760612400000|2025-10-16 11:00:00|245.78|244.33|246.05|244.6|246.56|245.11|244.05|242.6|6206
1760616000000|2025-10-16 12:00:00|246.04|244.59|246.18|244.73|247.4|245.95|245.61|244.16|6545
1760619600000|2025-10-16 13:00:00|246.2|244.75|244.74|243.29|246.61|245.16|244|242.55|7423
1760623200000|2025-10-16 14:00:00|244.73|243.28|241.38|239.93|244.81|243.36|239.73|238.28|9197
1760626800000|2025-10-16 15:00:00|241.37|239.92|236.34|234.89|242.66|241.21|234.99|233.54|9758
1760630400000|2025-10-16 16:00:00|236.35|234.9|240.71|239.26|240.72|239.27|235.46|234.01|10062
1760634000000|2025-10-16 17:00:00|240.7|239.25|237.52|236.07|240.71|239.26|237.08|235.63|8691
1760637600000|2025-10-16 18:00:00|237.55|236.1|236.04|234.59|237.55|236.1|234.11|232.66|8376
1760641200000|2025-10-16 19:00:00|236.03|234.58|233.54|232.09|236.54|235.09|231.72|230.27|9561
1760644800000|2025-10-16 20:00:00|233.53|232.08|230.23|228.78|234.42|232.97|229.24|227.79|8571
1760648400000|2025-10-16 21:00:00|230.25|228.8|233.02|231.57|233.03|231.58|230.19|228.74|4677
1760652000000|2025-10-16 22:00:00|233.01|231.56|230.9|229.45|233.27|231.82|230.82|229.37|4637
1760655600000|2025-10-16 23:00:00|230.88|229.43|233.58|232.13|233.91|232.46|230.53|229.08|3838
1760659200000|2025-10-17 00:00:00|233.57|232.12|234.63|233.18|234.8|233.35|232.82|231.37|3476
1760662800000|2025-10-17 01:00:00|234.61|233.16|236.37|234.92|240.7|239.25|234.49|233.04|5382
1760666400000|2025-10-17 02:00:00|236.36|234.91|236.58|235.13|237.38|235.93|234.52|233.07|5161
1760670000000|2025-10-17 03:00:00|236.61|235.16|236.66|235.21|237.58|236.13|235.73|234.28|5323
1760673600000|2025-10-17 04:00:00|236.67|235.22|235.73|234.28|236.81|235.36|235.49|234.04|4429
1760677200000|2025-10-17 05:00:00|235.72|234.27|234.07|232.62|236.3|234.85|233.96|232.51|4676
1760680800000|2025-10-17 06:00:00|234.09|232.64|230.07|228.62|235.35|233.9|228.21|226.76|6874
1760684400000|2025-10-17 07:00:00|230.08|228.63|224.66|223.21|230.61|229.16|224.06|222.61|8993
1760688000000|2025-10-17 08:00:00|224.67|223.22|222.3|220.85|225.89|224.44|221.06|219.61|8607
1760691600000|2025-10-17 09:00:00|222.29|220.84|223.35|221.9|226.64|225.19|221.74|220.29|5750
1760695200000|2025-10-17 10:00:00|223.36|221.91|223.41|221.96|224.57|223.12|219.76|218.31|7090
1760698800000|2025-10-17 11:00:00|223.42|221.97|229.09|227.64|230.37|228.92|223.31|221.86|7297
1760702400000|2025-10-17 12:00:00|229.06|227.61|228.74|227.29|231.21|229.76|228.71|227.26|4406
1760706000000|2025-10-17 13:00:00|228.76|227.31|229.27|227.82|230.73|229.28|226.34|224.89|7404
1760709600000|2025-10-17 14:00:00|229.26|227.81|226.84|225.39|229.87|228.42|224.91|223.46|8381
1760713200000|2025-10-17 15:00:00|226.83|225.38|230.9|229.45|230.94|229.49|226.64|225.19|7734
1760716800000|2025-10-17 16:00:00|230.91|229.46|229.99|228.54|233.57|232.12|229.06|227.61|8154
1760720400000|2025-10-17 17:00:00|229.97|228.52|230.09|228.64|230.77|229.32|228.57|227.12|6230
1760724000000|2025-10-17 18:00:00|230.08|228.63|231.24|229.79|232.58|231.13|230.06|228.61|5833
1760727600000|2025-10-17 19:00:00|231.26|229.81|230.57|229.12|232.29|230.84|229.95|228.5|6001
1760731200000|2025-10-17 20:00:00|230.58|229.13|232.04|230.59|232.81|231.36|230.41|228.96|3495
1760770800000|2025-10-18 07:00:00|236|234.55|236.22|234.77|238.42|236.97|235.8|234.35|4661
1760774400000|2025-10-18 08:00:00|236.21|234.76|235.79|234.34|236.83|235.38|235.71|234.26|3086
1760778000000|2025-10-18 09:00:00|235.78|234.33|236.6|235.15|237.31|235.86|235.68|234.23|2702
1760781600000|2025-10-18 10:00:00|236.63|235.18|236.93|235.48|237.55|236.1|235.6|234.15|2984
1760785200000|2025-10-18 11:00:00|236.92|235.47|238.73|237.28|238.77|237.32|236.56|235.11|2612
1760788800000|2025-10-18 12:00:00|238.74|237.29|238.41|236.96|239.98|238.53|237.91|236.46|3219
1760792400000|2025-10-18 13:00:00|238.43|236.98|237.13|235.68|238.43|236.98|236.45|235|3949
1760796000000|2025-10-18 14:00:00|237.12|235.67|236.94|235.49|237.96|236.51|236.15|234.7|4374
1760799600000|2025-10-18 15:00:00|236.95|235.5|235.72|234.27|237.45|236|234.86|233.41|3230
1760803200000|2025-10-18 16:00:00|235.73|234.28|235.38|233.93|236.28|234.83|234.15|232.7|4490
1760806800000|2025-10-18 17:00:00|235.37|233.92|237.65|236.2|237.79|236.34|235.09|233.64|3061
1760810400000|2025-10-18 18:00:00|237.66|236.21|237.02|235.57|237.95|236.5|236.69|235.24|2264
1760814000000|2025-10-18 19:00:00|237.01|235.56|237.53|236.08|237.9|236.45|236.47|235.02|1940
1760817600000|2025-10-18 20:00:00|237.52|236.07|236.7|235.25|238.22|236.77|236.64|235.19|1964
1760821200000|2025-10-18 21:00:00|236.69|235.24|237.18|235.73|237.41|235.96|235.9|234.45|1612
1760824800000|2025-10-18 22:00:00|237.19|235.74|236.98|235.53|237.53|236.08|236.7|235.25|1462
1760828400000|2025-10-18 23:00:00|236.97|235.52|236.79|235.34|237.14|235.69|236.54|235.09|1483
1760832000000|2025-10-19 00:00:00|236.78|235.33|235.37|233.92|237.02|235.57|234.86|233.41|2760
1760835600000|2025-10-19 01:00:00|235.36|233.91|235.75|234.3|235.9|234.45|234.46|233.01|1865
1760839200000|2025-10-19 02:00:00|235.76|234.31|235.1|233.65|235.89|234.44|234.73|233.28|1913
1760842800000|2025-10-19 03:00:00|235.09|233.64|237.67|236.22|237.67|236.22|234.54|233.09|2330
1760846400000|2025-10-19 04:00:00|237.69|236.24|236.55|235.1|237.72|236.27|236.35|234.9|1474
1760850000000|2025-10-19 05:00:00|236.56|235.11|236.1|234.65|237.47|236.02|235.71|234.26|2010
1760853600000|2025-10-19 06:00:00|236.09|234.64|235.78|234.33|236.39|234.94|235|233.55|1337
1760857200000|2025-10-19 07:00:00|235.77|234.32|235.63|234.18|236.3|234.85|235.17|233.72|1648
1760860800000|2025-10-19 08:00:00|235.62|234.17|234.07|232.62|237.71|236.26|233.63|232.18|4553
1760864400000|2025-10-19 09:00:00|234.06|232.61|237.07|235.62|239.02|237.57|232.67|231.22|5675
1760868000000|2025-10-19 10:00:00|237.08|235.63|239.35|237.9|240.04|238.59|236.23|234.78|5783
1760871600000|2025-10-19 11:00:00|239.33|237.88|238.36|236.91|240.6|239.15|238.04|236.59|4484
1760875200000|2025-10-19 12:00:00|238.37|236.92|237.87|236.42|238.74|237.29|237.03|235.58|3511
1760878800000|2025-10-19 13:00:00|237.9|236.45|241.11|239.66|241.19|239.74|237.49|236.04|4268
1760882400000|2025-10-19 14:00:00|241.12|239.67|242.13|240.68|242.27|240.82|239.96|238.51|4991
1760886000000|2025-10-19 15:00:00|242.12|240.67|240.93|239.48|242.19|240.74|240.28|238.83|2860
1760889600000|2025-10-19 16:00:00|240.92|239.47|240.9|239.45|241.61|240.16|239.7|238.25|2028
1760893200000|2025-10-19 17:00:00|240.89|239.44|240.49|239.04|242.75|241.3|240.16|238.71|2457
1760896800000|2025-10-19 18:00:00|240.51|239.06|241.75|240.3|242.02|240.57|240.46|239.01|1478
1760900400000|2025-10-19 19:00:00|241.72|240.27|241.2|238.85|241.72|240.27|240.28|238.25|1600
1760904000000|2025-10-19 20:00:00|241.19|238.84|241.94|239.59|242.03|239.68|240.87|238.52|1856
1760907600000|2025-10-19 21:00:00|241.93|239.58|240.49|239.04|242.04|239.77|240.49|239.04|581
1760932800000|2025-10-20 04:00:00|244.89|243.44|245.44|243.99|245.49|244.04|244.67|243.22|437
1760936400000|2025-10-20 05:00:00|245.45|244|246.43|244.98|246.45|245|244.44|242.99|2505
1760940000000|2025-10-20 06:00:00|246.44|244.99|247.69|246.24|248.05|246.6|246.44|244.99|2403
1760943600000|2025-10-20 07:00:00|247.68|246.23|247.83|246.38|248.48|247.03|246.92|245.47|2186
1760947200000|2025-10-20 08:00:00|247.82|246.37|248.07|246.62|248.54|247.09|246.61|245.16|2248
1760950800000|2025-10-20 09:00:00|248.04|246.59|248.15|246.7|248.27|246.82|246.53|245.08|1714
1760954400000|2025-10-20 10:00:00|248.16|246.71|247.42|245.97|248.76|247.31|246.8|245.35|2406
1760958000000|2025-10-20 11:00:00|247.41|245.96|246.56|245.11|247.41|245.96|246|244.55|1772
1760961600000|2025-10-20 12:00:00|246.55|245.1|246.09|244.64|246.62|245.17|245.52|244.07|1656
1760965200000|2025-10-20 13:00:00|246.1|244.65|246.81|245.36|247.15|245.7|245.67|244.22|2589
1760968800000|2025-10-20 14:00:00|246.86|245.41|247.83|246.38|247.92|246.47|245.66|244.21|2156
1760972400000|2025-10-20 15:00:00|247.84|246.39|247.09|245.64|249.24|247.79|247.04|245.59|3450
1760976000000|2025-10-20 16:00:00|247.06|245.61|245.29|243.84|247.56|246.11|243.56|242.11|4657
1760979600000|2025-10-20 17:00:00|245.28|243.83|246.71|245.26|246.77|245.32|244.39|242.94|2995
1760983200000|2025-10-20 18:00:00|246.72|245.27|248.26|246.81|248.46|247.01|246.3|244.85|2422
1760986800000|2025-10-20 19:00:00|248.27|246.82|253.25|251.8|255.98|254.53|247.81|246.36|4837
1760990400000|2025-10-20 20:00:00|253.26|251.81|254.03|252.58|254.32|252.87|251.53|250.08|4910
1760994000000|2025-10-20 21:00:00|254.02|252.57|249.98|248.53|254.03|252.58|249.53|248.08|2206
1760997600000|2025-10-20 22:00:00|249.96|248.51|250.6|249.15|251.3|249.85|249.11|247.66|2130
1761001200000|2025-10-20 23:00:00|250.61|249.16|250.31|248.86|250.65|249.2|249.44|247.99|1823
1761004800000|2025-10-21 00:00:00|250.36|248.91|249.43|247.98|250.36|248.91|249.04|247.59|2607
1761008400000|2025-10-21 01:00:00|249.44|247.99|247.58|246.13|249.44|247.99|247.18|245.73|1833
1761012000000|2025-10-21 02:00:00|247.57|246.12|245.88|244.43|247.74|246.29|245.82|244.37|1957
1761015600000|2025-10-21 03:00:00|245.92|244.47|246.08|244.63|247.05|245.6|245.68|244.23|1395
1761019200000|2025-10-21 04:00:00|246.07|244.62|243.18|241.73|246.21|244.76|242.6|241.15|4921
1761022800000|2025-10-21 05:00:00|243.2|241.75|243.18|241.73|244.41|242.96|242.93|241.48|3265
1761026400000|2025-10-21 06:00:00|243.19|241.74|243.95|242.5|244.45|243|242|240.55|2738
1761030000000|2025-10-21 07:00:00|243.94|242.49|243.47|242.02|244.33|242.88|242.59|241.14|1624
1761033600000|2025-10-21 08:00:00|243.46|242.01|241.98|240.53|243.47|242.02|240.97|239.52|1238
1761037200000|2025-10-21 09:00:00|241.99|240.54|241.69|240.24|241.99|240.54|240.98|239.53|1290
1761040800000|2025-10-21 10:00:00|241.7|240.25|242.49|241.04|243.65|242.2|241.3|239.85|2130
1761044400000|2025-10-21 11:00:00|242.48|241.03|243.97|242.52|244.05|242.6|242.1|240.65|1862
1761048000000|2025-10-21 12:00:00|243.98|242.53|243.29|241.84|245.52|244.07|243.2|241.75|2361
1761051600000|2025-10-21 13:00:00|243.33|241.88|242.07|240.62|243.94|242.49|241.66|240.21|4501
1761055200000|2025-10-21 14:00:00|242.08|240.63|249.5|248.05|249.71|248.26|242.07|240.62|5142
1761058800000|2025-10-21 15:00:00|249.52|248.07|253.01|251.56|253.98|252.53|248.34|246.89|5833
1761062400000|2025-10-21 16:00:00|252.99|251.54|249.4|247.95|253.23|251.78|249.09|247.64|4627
1761066000000|2025-10-21 17:00:00|249.49|248.04|250.12|248.67|251.44|249.99|248.14|246.69|6309
1761069600000|2025-10-21 18:00:00|250.11|248.66|249.27|247.82|250.73|249.28|248.1|246.65|3165
1761073200000|2025-10-21 19:00:00|249.29|247.84|250.17|248.72|250.86|249.41|249.05|247.6|2315
1761076800000|2025-10-21 20:00:00|250.19|248.74|248.31|246.86|250.59|249.14|247.41|245.96|3289
1761080400000|2025-10-21 21:00:00|248.3|246.85|248.56|247.11|249.93|248.48|246.06|244.61|2621
1761084000000|2025-10-21 22:00:00|248.57|247.12|245.02|243.57|248.57|247.12|244.01|242.56|3513
1761087600000|2025-10-21 23:00:00|245.03|243.58|243.08|241.63|245.64|244.19|242.41|240.96|3773
1761091200000|2025-10-22 00:00:00|243.07|241.62|242.12|240.67|244.29|242.84|241.36|239.91|3567
1761094800000|2025-10-22 01:00:00|242.13|240.68|243.34|241.89|243.78|242.33|242.1|240.65|2277
1761098400000|2025-10-22 02:00:00|243.35|241.9|243.21|241.76|244.04|242.59|243.01|241.56|1273
1761102000000|2025-10-22 03:00:00|243.2|241.75|242.88|241.43|243.2|241.75|241.73|240.28|1267
1761105600000|2025-10-22 04:00:00|242.87|241.42|244.5|243.05|244.6|243.15|242.8|241.35|1021
1761109200000|2025-10-22 05:00:00|244.49|243.04|241.38|239.93|244.49|243.04|240.07|238.62|2323
1761112800000|2025-10-22 06:00:00|241.35|239.9|241.28|239.83|241.82|240.37|240.98|239.53|1277
1761116400000|2025-10-22 07:00:00|241.29|239.84|241.8|240.35|242.05|240.6|240.02|238.57|1900
1761120000000|2025-10-22 08:00:00|241.79|240.34|240.72|239.27|241.79|240.34|240.53|239.08|1045
1761123600000|2025-10-22 09:00:00|240.73|239.28|239.32|237.87|240.94|239.49|238.9|237.45|1488
1761127200000|2025-10-22 10:00:00|239.3|237.85|239.06|237.61|240.01|238.56|238.62|237.17|1469
1761130800000|2025-10-22 11:00:00|239.07|237.62|240.49|239.04|241.5|240.05|237.44|235.99|3485
1761134400000|2025-10-22 12:00:00|240.48|239.03|240.89|239.44|241.92|240.47|240.13|238.68|2145
1761138000000|2025-10-22 13:00:00|240.9|239.45|241.74|240.29|242.16|240.71|240.18|238.73|3531
1761141600000|2025-10-22 14:00:00|241.75|240.3|241.7|240.25|241.75|240.3|237.59|236.14|5774
1761145200000|2025-10-22 15:00:00|241.72|240.27|240.79|239.34|242.48|241.03|238.77|237.32|4988
1761148800000|2025-10-22 16:00:00|240.78|239.33|240.23|238.78|241.37|239.92|238.71|237.26|5237
1761152400000|2025-10-22 17:00:00|240.22|238.77|238.65|237.2|240.73|239.28|238.45|237|3445
1761156000000|2025-10-22 18:00:00|238.64|237.19|238.53|237.08|239.35|237.9|237.56|236.11|3168
1761159600000|2025-10-22 19:00:00|238.52|237.07|238.36|236.91|240.4|238.95|236.37|234.92|3747
1761163200000|2025-10-22 20:00:00|238.35|236.9|237.11|235.66|238.82|237.37|236.6|235.15|3127
1761166800000|2025-10-22 21:00:00|237.07|235.62|234.86|233.41|237.11|235.66|233.46|232.01|3748
1761170400000|2025-10-22 22:00:00|234.85|233.4|234.39|232.94|236.14|234.69|234.02|232.57|3404
1761174000000|2025-10-22 23:00:00|234.38|232.93|237.22|235.77|237.62|236.17|234.37|232.92|2414
1761177600000|2025-10-23 00:00:00|237.25|235.8|237.48|236.03|237.95|236.5|236.91|235.46|2320
1761181200000|2025-10-23 01:00:00|237.47|236.02|237.84|236.39|238.41|236.96|237.17|235.72|2342
1761184800000|2025-10-23 02:00:00|237.85|236.4|238.38|236.93|238.47|237.02|237.64|236.19|1106
1761188400000|2025-10-23 03:00:00|238.37|236.92|238.72|237.27|239.48|238.03|238.31|236.86|1138
1761192000000|2025-10-23 04:00:00|238.73|237.28|239.3|237.85|239.86|238.41|238.5|237.05|1009
1761195600000|2025-10-23 05:00:00|239.31|237.86|240.3|238.85|240.35|238.9|239.31|237.86|949
1761199200000|2025-10-23 06:00:00|240.32|238.87|242.51|241.06|242.72|241.27|240.25|238.8|2670
1761202800000|2025-10-23 07:00:00|242.52|241.07|241.59|240.14|242.63|241.18|241.01|239.56|1518
1761206400000|2025-10-23 08:00:00|241.56|240.11|242.23|240.78|242.49|241.04|241.56|240.11|1147
1761210000000|2025-10-23 09:00:00|242.24|240.79|241.94|240.49|242.33|240.88|241.5|240.05|993
1761213600000|2025-10-23 10:00:00|241.93|240.48|241.82|240.37|242.22|240.77|241.68|240.23|895
1761217200000|2025-10-23 11:00:00|241.81|240.36|239.89|238.44|241.81|240.36|239.76|238.31|945
1761220800000|2025-10-23 12:00:00|239.88|238.43|239.7|238.25|239.88|238.43|238.3|236.85|2415
1761224400000|2025-10-23 13:00:00|239.69|238.24|240.59|239.14|241.78|240.33|238.85|237.4|3235
1761228000000|2025-10-23 14:00:00|240.61|239.16|241.06|239.61|241.34|239.89|238.99|237.54|4048
1761231600000|2025-10-23 15:00:00|241.07|239.62|241.64|240.19|242.73|241.28|240.72|239.27|2591
1761235200000|2025-10-23 16:00:00|241.65|240.2|241.8|240.35|242.46|241.01|240.11|238.66|1948
1761238800000|2025-10-23 17:00:00|241.81|240.36|242.88|241.43|243.41|241.96|240.47|239.02|2278
1761242400000|2025-10-23 18:00:00|242.9|241.45|241.07|239.62|242.97|241.52|240.7|239.25|1532
1761246000000|2025-10-23 19:00:00|241.09|239.64|241.48|240.03|241.78|240.33|240.11|238.66|1567
1761249600000|2025-10-23 20:00:00|241.47|240.02|239.34|237.89|241.48|240.03|238.72|237.27|1652
1761253200000|2025-10-23 21:00:00|239.35|237.9|239.43|237.98|239.98|238.53|238.93|237.48|1156
1761256800000|2025-10-23 22:00:00|239.4|237.95|240.42|238.97|240.57|239.12|239.05|237.6|1204
1761260400000|2025-10-23 23:00:00|240.44|238.99|240.29|238.84|240.49|239.04|239.83|238.38|956
1761264000000|2025-10-24 00:00:00|240.28|238.83|240.53|239.08|241.17|239.72|239.52|238.07|2400
1761267600000|2025-10-24 01:00:00|240.55|239.1|240.54|239.09|240.96|239.51|239.53|238.08|1374
1761271200000|2025-10-24 02:00:00|240.53|239.08|241.3|239.85|241.45|240|239.94|238.49|1180
1761274800000|2025-10-24 03:00:00|241.31|239.86|241.46|240.01|241.77|240.32|240.86|239.41|1153
1761278400000|2025-10-24 04:00:00|241.45|240|243.76|242.31|244.19|242.74|241.19|239.74|2130
1761282000000|2025-10-24 05:00:00|243.75|242.3|245.03|243.58|245.3|243.85|243.55|242.1|1689
1761285600000|2025-10-24 06:00:00|245|243.55|245.34|243.89|245.68|244.23|244.18|242.73|1016
1761289200000|2025-10-24 07:00:00|245.36|243.91|244.81|243.36|245.47|244.02|243.71|242.26|1424
1761292800000|2025-10-24 08:00:00|244.82|243.37|245.87|244.42|246.27|244.82|244.27|242.82|1459
1761296400000|2025-10-24 09:00:00|245.83|244.38|246.32|244.87|247.14|245.69|245.66|244.21|1496
1761300000000|2025-10-24 10:00:00|246.31|244.86|245.65|244.2|246.87|245.42|245.45|244|1121
1761303600000|2025-10-24 11:00:00|245.64|244.19|246.39|244.94|246.41|244.96|244.22|242.77|1324
1761307200000|2025-10-24 12:00:00|246.4|244.95|248.87|247.42|250.57|249.12|246.4|244.95|3877
1761310800000|2025-10-24 13:00:00|248.86|247.41|252.17|250.72|252.23|250.78|248.24|246.79|4924
1761314400000|2025-10-24 14:00:00|252.15|250.7|248.26|246.81|252.17|250.72|247.75|246.3|5819
1761318000000|2025-10-24 15:00:00|248.3|246.85|248.67|247.22|250.75|249.3|247.81|246.36|3578
1761321600000|2025-10-24 16:00:00|248.72|247.27|248.78|247.33|249.59|248.14|246.93|245.48|1930
1761325200000|2025-10-24 17:00:00|248.77|247.32|248.23|246.78|249.85|248.4|248.23|246.78|1994
1761328800000|2025-10-24 18:00:00|248.22|246.77|248.5|247.05|248.92|247.47|247.92|246.47|806