1580774400000|2020-02-04 00:00:00|591.31|590.81|592.31|591.81|592.81|592.31|591.11|590.61|0
1580778000000|2020-02-04 01:00:00|592.21|591.71|594.41|593.91|594.61|594.11|592.11|591.61|0
1580781600000|2020-02-04 02:00:00|594.31|593.81|594.11|593.61|594.41|593.91|593.61|593.11|0
1580785200000|2020-02-04 03:00:00|594.01|593.51|595.21|594.71|595.71|595.21|593.61|593.11|0
1580788800000|2020-02-04 04:00:00|595.31|594.81|595.41|594.91|596.01|595.51|595.01|594.51|0
1580792400000|2020-02-04 05:00:00|595.51|595.01|595.81|595.31|596.21|595.71|595.31|594.81|0
1580796000000|2020-02-04 06:00:00|595.91|595.41|596.71|596.21|597.21|596.71|595.81|595.31|0
1580799600000|2020-02-04 07:00:00|596.61|596.11|596.51|596.21|596.61|596.31|595.71|595.41|1106
1580803200000|2020-02-04 08:00:00|596.41|596.31|600.23|600.13|600.53|600.43|596.11|596.01|7321
1580806800000|2020-02-04 09:00:00|600.13|600.03|601.43|601.33|601.63|601.53|599.63|599.53|2929
1580810400000|2020-02-04 10:00:00|601.53|601.43|600.83|600.73|601.63|601.53|600.73|600.63|1934
1580814000000|2020-02-04 11:00:00|600.73|600.63|601.73|601.63|602.23|602.13|600.63|600.53|2142
1580817600000|2020-02-04 12:00:00|601.83|601.73|603.38|603.28|603.38|603.28|601.53|601.43|1930
1580821200000|2020-02-04 13:00:00|603.48|603.38|603.88|603.78|603.88|603.78|602.68|602.58|2019
1580824800000|2020-02-04 14:00:00|603.98|603.88|604.38|604.28|604.88|604.78|602.98|602.88|4482
1580828400000|2020-02-04 15:00:00|604.48|604.38|604.64|604.54|605.04|604.94|603.74|603.64|3803
1580832000000|2020-02-04 16:00:00|604.54|604.44|605.44|605.14|605.94|605.64|604.44|604.34|4245
1580835600000|2020-02-04 17:00:00|605.54|605.24|605.84|605.54|606.14|605.84|605.34|605.04|704
1580839200000|2020-02-04 18:00:00|605.94|605.64|605.24|604.94|605.94|605.64|604.74|604.44|413
1580842800000|2020-02-04 19:00:00|605.34|605.04|605.24|604.94|605.54|605.24|604.84|604.54|289
1580846400000|2020-02-04 20:00:00|605.14|604.84|604.84|604.54|605.44|605.14|604.54|604.24|492
1580850000000|2020-02-04 21:00:00|605.04|604.34|605.74|605.24|606.14|605.64|604.54|604.04|0
1580853600000|2020-02-04 22:00:00|605.84|605.34|605.74|605.24|605.94|605.44|605.64|605.14|0
1580857200000|2020-02-04 23:00:00|605.64|605.14|604.54|604.04|605.94|605.44|604.44|603.94|0
1580860800000|2020-02-05 00:00:00|604.44|603.94|603.94|603.44|605.44|604.94|603.74|603.24|0
1580864400000|2020-02-05 01:00:00|604.04|603.54|604.84|604.34|604.84|604.34|603.14|602.64|0
1580868000000|2020-02-05 02:00:00|604.74|604.24|604.24|603.74|604.84|604.34|604.24|603.74|0
1580871600000|2020-02-05 03:00:00|604.34|603.84|604.44|603.94|604.64|604.14|603.84|603.34|0
1580875200000|2020-02-05 04:00:00|604.54|604.04|604.84|604.34|604.94|604.44|604.44|603.94|0
1580878800000|2020-02-05 05:00:00|604.94|604.44|603.44|602.94|604.94|604.44|603.34|602.84|0
1580882400000|2020-02-05 06:00:00|603.34|602.84|604.04|603.54|604.34|603.84|603.34|602.84|0
1580886000000|2020-02-05 07:00:00|603.94|603.64|604.04|603.74|604.84|604.54|603.54|603.24|678
1580889600000|2020-02-05 08:00:00|603.84|603.64|610.81|610.71|611.11|611.01|603.64|603.54|9138
1580893200000|2020-02-05 09:00:00|610.71|610.61|614.21|614.11|614.81|614.71|610.11|610.01|5959
1580896800000|2020-02-05 10:00:00|614.11|614.01|614.11|614.01|614.21|614.11|612.81|612.71|3041
1580900400000|2020-02-05 11:00:00|614.01|613.91|612.51|612.41|615.21|615.11|612.41|612.31|3466
1580904000000|2020-02-05 12:00:00|612.61|612.51|613.75|613.65|613.95|613.85|612.41|612.31|1795
1580907600000|2020-02-05 13:00:00|613.85|613.75|615.35|615.25|615.45|615.35|613.55|613.45|2672
1580911200000|2020-02-05 14:00:00|615.25|615.15|613.45|613.35|615.75|615.65|613.15|613.05|4555
1580914800000|2020-02-05 15:00:00|613.35|613.25|614.44|614.34|614.74|614.64|612.54|612.44|5046
1580918400000|2020-02-05 16:00:00|614.34|614.24|614.14|613.84|614.74|614.44|612.84|612.54|4966
1580922000000|2020-02-05 17:00:00|614.04|613.74|614.24|613.94|614.74|614.44|613.94|613.64|590
1580925600000|2020-02-05 18:00:00|614.34|614.04|614.54|614.24|614.64|614.34|613.94|613.64|244
1580929200000|2020-02-05 19:00:00|614.44|614.14|615.14|614.84|615.24|614.94|614.04|613.74|233
1580932800000|2020-02-05 20:00:00|615.24|614.94|614.94|614.64|615.64|615.34|614.84|614.54|474
1580936400000|2020-02-05 21:00:00|615.14|614.44|615.44|614.94|615.84|615.34|614.54|614.04|0
1580940000000|2020-02-05 22:00:00|615.34|614.84|615.54|615.04|615.64|615.14|615.34|614.84|0
1580943600000|2020-02-05 23:00:00|615.64|615.14|615.24|614.74|616.04|615.54|615.14|614.64|0
1580947200000|2020-02-06 00:00:00|615.34|614.84|614.64|614.14|615.54|615.04|614.44|613.94|0
1580950800000|2020-02-06 01:00:00|614.74|614.24|615.44|614.94|616.34|615.84|614.64|614.14|0
1580954400000|2020-02-06 02:00:00|615.54|615.04|616.34|615.84|616.34|615.84|615.44|614.94|0
1580958000000|2020-02-06 03:00:00|616.24|615.74|616.24|615.74|616.54|616.04|615.84|615.34|0
1580961600000|2020-02-06 04:00:00|616.14|615.64|618.14|617.64|618.14|617.64|615.94|615.44|0
1580965200000|2020-02-06 05:00:00|618.04|617.54|617.84|617.34|618.34|617.84|617.54|617.04|0
1580968800000|2020-02-06 06:00:00|617.74|617.24|617.94|617.44|618.64|618.14|617.74|617.24|0
1580972400000|2020-02-06 07:00:00|617.04|616.74|618.14|617.84|618.24|617.94|616.74|616.44|1317
1580976000000|2020-02-06 08:00:00|618.04|617.94|618.6|618.5|618.9|618.8|616.94|616.84|5936
1580979600000|2020-02-06 09:00:00|618.5|618.4|618.1|618|619.1|619|617|616.9|2901
1580983200000|2020-02-06 10:00:00|618|617.9|617.5|617.4|618.2|618.1|617.2|617.1|1807
1580986800000|2020-02-06 11:00:00|617.4|617.3|619|618.9|619.1|619|617.4|617.3|2287
1580990400000|2020-02-06 12:00:00|618.9|618.8|618.65|618.55|619.1|619|618.4|618.3|1354
1580994000000|2020-02-06 13:00:00|618.55|618.45|619.05|618.95|619.35|619.25|618.45|618.35|1457
1580997600000|2020-02-06 14:00:00|618.95|618.85|618.55|618.45|619.35|619.25|617.15|617.05|3819
1581001200000|2020-02-06 15:00:00|618.65|618.55|618.49|618.39|619.09|618.99|618.29|618.19|3944
1581004800000|2020-02-06 16:00:00|618.59|618.49|618.49|618.19|619.09|618.99|618.39|618.19|3610
1581008400000|2020-02-06 17:00:00|618.39|618.09|619.09|618.79|619.29|618.99|618.39|618.09|403
1581012000000|2020-02-06 18:00:00|619.19|618.89|619.09|618.79|619.19|618.89|618.29|617.99|439
1581015600000|2020-02-06 19:00:00|618.99|618.69|618.39|618.09|619.19|618.89|618.39|618.09|222
1581019200000|2020-02-06 20:00:00|618.49|618.19|618.79|618.49|618.99|618.69|617.99|617.69|399
1581022800000|2020-02-06 21:00:00|622.29|621.99|619.59|619.09|622.29|621.99|618.59|618.09|0
1581026400000|2020-02-06 22:00:00|619.49|618.99|619.59|619.09|619.79|619.29|619.49|618.99|0
1581030000000|2020-02-06 23:00:00|619.69|619.19|619.69|619.19|619.89|619.39|619.49|618.99|0
1581033600000|2020-02-07 00:00:00|619.79|619.29|617.69|617.19|619.89|619.39|617.09|616.59|0
1581037200000|2020-02-07 01:00:00|617.79|617.29|617.69|617.19|618.29|617.79|617.09|616.59|0
1581040800000|2020-02-07 02:00:00|617.79|617.29|617.69|617.19|618.49|617.99|617.49|616.99|0
1581044400000|2020-02-07 03:00:00|617.79|617.29|617.99|617.49|617.99|617.49|617.59|617.09|0
1581048000000|2020-02-07 04:00:00|618.09|617.59|617.79|617.29|618.19|617.69|617.69|617.19|0
1581051600000|2020-02-07 05:00:00|617.69|617.19|617.69|617.19|617.99|617.49|617.49|616.99|0
1581055200000|2020-02-07 06:00:00|617.79|617.29|618.89|618.39|619.19|618.69|617.39|616.89|0
1581058800000|2020-02-07 07:00:00|618.99|618.49|617.19|616.89|619.29|618.99|616.99|616.69|667
1581062400000|2020-02-07 08:00:00|617.09|616.99|617.59|617.49|617.99|617.89|615.89|615.79|4032
1581066000000|2020-02-07 09:00:00|617.69|617.59|616.29|616.19|617.79|617.69|615.99|615.89|1446
1581069600000|2020-02-07 10:00:00|616.39|616.29|614.19|614.09|616.39|616.29|614.19|614.09|2687
1581073200000|2020-02-07 11:00:00|614.29|614.19|615.19|615.09|615.29|615.19|613.99|613.89|1727
1581076800000|2020-02-07 12:00:00|615.09|614.99|615.02|614.92|615.29|615.19|614.59|614.49|1116
1581080400000|2020-02-07 13:00:00|614.92|614.82|615.52|615.42|616.72|616.62|614.42|614.32|2941
1581084000000|2020-02-07 14:00:00|615.62|615.52|614.72|614.62|616.32|616.22|614.02|613.92|4272
1581087600000|2020-02-07 15:00:00|614.62|614.52|615.4|615.3|615.8|615.7|614.02|613.92|3421
1581091200000|2020-02-07 16:00:00|615.3|615.2|616.5|616.2|616.7|616.4|615|614.9|3209
1581094800000|2020-02-07 17:00:00|616.6|616.3|616.5|616.2|617|616.7|616.3|616|384
1581098400000|2020-02-07 18:00:00|616.4|616.1|615.5|615.2|616.6|616.3|615.5|615.2|507
1581102000000|2020-02-07 19:00:00|615.4|615.1|615.4|615.1|615.5|615.2|614.6|614.3|544
1581105600000|2020-02-07 20:00:00|615.5|615.2|615.7|615.4|615.9|615.6|615.1|614.8|395
1581109200000|2020-02-07 21:00:00|615.8|615.3|615.1|614.6|615.9|615.4|615.1|614.6|0
1581289200000|2020-02-09 23:00:00|615.4|614.9|613.5|613|616.1|615.6|612.2|611.7|0
1581292800000|2020-02-10 00:00:00|613.6|613.1|614.5|614|614.8|614.3|613.5|613|0
1581296400000|2020-02-10 01:00:00|614.6|614.1|616.2|615.7|616.8|616.3|614.2|613.7|0
1581300000000|2020-02-10 02:00:00|616.1|615.6|617.3|616.8|617.8|617.3|616.1|615.6|0
1581303600000|2020-02-10 03:00:00|617.4|616.9|616.5|616|617.4|616.9|616.5|616|0
1581307200000|2020-02-10 04:00:00|616.6|616.1|615.8|615.3|616.7|616.2|615.8|615.3|0
1581310800000|2020-02-10 05:00:00|615.9|615.4|616.5|616|616.7|616.2|615.8|615.3|0
1581314400000|2020-02-10 06:00:00|616.4|615.9|617|616.5|617.1|616.6|616.1|615.6|0
1581318000000|2020-02-10 07:00:00|617.1|616.6|615.4|615.1|617.1|616.6|615.2|614.9|781
1581321600000|2020-02-10 08:00:00|615.3|615.2|614.94|614.84|616|615.9|614.04|613.94|3524
1581325200000|2020-02-10 09:00:00|615.04|614.94|615.24|615.14|616.14|616.04|614.74|614.64|1316
1581328800000|2020-02-10 10:00:00|615.34|615.24|616.64|616.54|616.74|616.64|614.84|614.74|2229
1581332400000|2020-02-10 11:00:00|616.74|616.64|616.54|616.44|617.04|616.94|616.24|616.14|1172
1581336000000|2020-02-10 12:00:00|616.64|616.54|615.39|615.29|616.74|616.64|615.19|615.09|1533
1581339600000|2020-02-10 13:00:00|615.29|615.19|615.19|615.09|615.69|615.59|614.69|614.59|1414
1581343200000|2020-02-10 14:00:00|615.29|615.19|616.29|616.19|616.29|616.19|614.49|614.39|2477
1581346800000|2020-02-10 15:00:00|616.39|616.29|616.16|616.06|616.86|616.76|615.99|615.89|2197
1581350400000|2020-02-10 16:00:00|616.26|616.16|617.16|616.86|617.76|617.46|616.26|616.16|4183
1581354000000|2020-02-10 17:00:00|617.06|616.76|616.96|616.66|617.36|617.06|616.56|616.26|317
1581357600000|2020-02-10 18:00:00|617.06|616.76|617.16|616.86|617.26|616.96|616.86|616.56|88
1581361200000|2020-02-10 19:00:00|617.06|616.76|617.86|617.56|617.86|617.56|616.86|616.56|121
1581364800000|2020-02-10 20:00:00|617.96|617.66|619.66|619.36|619.66|619.36|617.96|617.66|408
1581368400000|2020-02-10 21:00:00|619.86|619.16|620.16|619.66|620.26|619.76|619.66|619.16|0
1581372000000|2020-02-10 22:00:00|620.06|619.56|619.96|619.46|620.16|619.66|619.96|619.46|0
1581375600000|2020-02-10 23:00:00|619.76|619.26|619.86|619.36|620.06|619.56|619.56|619.06|0
1581379200000|2020-02-11 00:00:00|619.76|619.26|621.06|620.56|621.16|620.66|619.56|619.06|0
1581382800000|2020-02-11 01:00:00|621.16|620.66|621.96|621.46|622.16|621.66|620.86|620.36|0
1581386400000|2020-02-11 02:00:00|621.86|621.36|621.66|621.16|622.26|621.76|621.66|621.16|0
1581390000000|2020-02-11 03:00:00|621.76|621.26|621.76|621.26|621.86|621.36|621.36|620.86|0
1581393600000|2020-02-11 04:00:00|621.66|621.16|621.76|621.26|621.76|621.26|621.36|620.86|0
1581397200000|2020-02-11 05:00:00|621.66|621.16|622.06|621.56|622.26|621.76|621.36|620.86|0
1581400800000|2020-02-11 06:00:00|622.16|621.66|622.16|621.66|622.26|621.76|621.56|621.06|0
1581404400000|2020-02-11 07:00:00|622.06|621.86|621.76|621.46|622.36|622.06|621.26|620.96|882
1581408000000|2020-02-11 08:00:00|621.66|621.56|623.09|622.99|624.06|623.96|621.36|621.26|6016
1581411600000|2020-02-11 09:00:00|622.99|622.89|622.79|622.69|623.59|623.49|621.69|621.59|2147
1581415200000|2020-02-11 10:00:00|622.89|622.79|623.59|623.49|623.59|623.49|622.49|622.39|1381
1581418800000|2020-02-11 11:00:00|623.69|623.59|622.89|622.79|623.79|623.69|622.89|622.79|1082
1581422400000|2020-02-11 12:00:00|622.79|622.69|623.22|623.12|623.42|623.32|622.59|622.49|926
1581426000000|2020-02-11 13:00:00|623.12|623.02|623.62|623.52|623.62|623.52|623.02|622.92|1056
1581429600000|2020-02-11 14:00:00|623.52|623.42|624.32|624.22|624.92|624.82|623.22|623.12|3428
1581433200000|2020-02-11 15:00:00|624.42|624.32|624.31|624.21|625.31|625.21|624.21|624.11|3189
1581436800000|2020-02-11 16:00:00|624.41|624.31|624.31|624.01|624.51|624.41|623.81|623.51|2345
1581440400000|2020-02-11 17:00:00|624.21|623.91|624.51|624.21|624.71|624.41|624.01|623.71|277
1581444000000|2020-02-11 18:00:00|624.61|624.31|624.11|623.81|624.81|624.51|623.81|623.51|147
1581447600000|2020-02-11 19:00:00|624.01|623.71|623.81|623.51|624.31|624.01|623.31|623.01|229
1581451200000|2020-02-11 20:00:00|623.91|623.61|624.21|623.91|624.31|624.01|623.01|622.71|521
1581454800000|2020-02-11 21:00:00|624.11|623.61|624.61|624.11|624.71|624.21|624.11|623.61|0
1581458400000|2020-02-11 22:00:00|624.51|624.01|624.61|624.11|624.71|624.21|624.51|624.01|0
1581462000000|2020-02-11 23:00:00|624.71|624.21|624.91|624.41|625.21|624.71|624.71|624.21|0
1581465600000|2020-02-12 00:00:00|625.01|624.51|623.91|623.41|625.11|624.61|623.61|623.11|0
1581469200000|2020-02-12 01:00:00|624.01|623.51|624.31|623.81|624.61|624.11|623.91|623.41|0
1581472800000|2020-02-12 02:00:00|624.41|623.91|624.51|624.01|624.81|624.31|624.21|623.71|0
1581476400000|2020-02-12 03:00:00|624.61|624.11|624.91|624.41|625.11|624.61|624.51|624.01|0
1581480000000|2020-02-12 04:00:00|624.81|624.31|625.31|624.81|625.41|624.91|624.81|624.31|0
1581483600000|2020-02-12 05:00:00|625.41|624.91|626.01|625.51|626.21|625.71|625.41|624.91|0
1581487200000|2020-02-12 06:00:00|625.91|625.41|625.91|625.41|626.51|626.01|625.71|625.21|0
1581490800000|2020-02-12 07:00:00|625.81|625.51|624.61|624.31|626.51|626.21|624.41|624.11|1094
1581494400000|2020-02-12 08:00:00|624.51|624.41|627.63|627.53|627.73|627.63|624.31|624.21|4496
1581498000000|2020-02-12 09:00:00|627.73|627.63|626.73|626.63|627.73|627.63|626.63|626.53|1902
1581501600000|2020-02-12 10:00:00|626.63|626.53|627.33|627.23|627.33|627.23|626.23|626.13|1405
1581505200000|2020-02-12 11:00:00|627.23|627.13|627.93|627.83|628.53|628.43|627.23|627.13|2049
1581508800000|2020-02-12 12:00:00|628.03|627.93|628.03|627.93|628.23|628.13|627.43|627.33|1382
1581512400000|2020-02-12 13:00:00|627.93|627.83|627.73|627.63|628.23|628.13|627.33|627.23|1307
1581516000000|2020-02-12 14:00:00|627.83|627.73|628.43|628.33|629.13|629.03|627.73|627.63|3537
1581519600000|2020-02-12 15:00:00|628.53|628.43|628.03|627.93|628.83|628.73|627.63|627.53|3215
1581523200000|2020-02-12 16:00:00|628.13|628.03|628.14|627.84|628.73|628.63|627.54|627.24|2538
1581526800000|2020-02-12 17:00:00|628.24|627.94|628.44|628.14|628.74|628.44|628.04|627.74|624
1581530400000|2020-02-12 18:00:00|628.34|628.04|628.64|628.34|628.74|628.44|628.04|627.74|178
1581534000000|2020-02-12 19:00:00|628.74|628.44|629.14|628.84|629.44|629.14|628.64|628.34|190
1581537600000|2020-02-12 20:00:00|629.04|628.74|629.24|628.94|629.74|629.44|628.74|628.44|334
1581541200000|2020-02-12 21:00:00|629.34|628.84|629.64|629.14|629.84|629.34|629.24|628.74|0
1581544800000|2020-02-12 22:00:00|629.74|629.24|629.74|629.24|629.84|629.34|629.64|629.14|0
1581548400000|2020-02-12 23:00:00|629.84|629.34|627.74|627.24|630.14|629.64|626.94|626.44|0
1581552000000|2020-02-13 00:00:00|627.64|627.14|627.34|626.84|628.44|627.94|627.14|626.64|0
1581555600000|2020-02-13 01:00:00|627.44|626.94|627.84|627.34|628.44|627.94|627.24|626.74|0
1581559200000|2020-02-13 02:00:00|627.94|627.44|628.14|627.64|628.44|627.94|627.54|627.04|0
1581562800000|2020-02-13 03:00:00|628.04|627.54|627.64|627.14|628.44|627.94|627.64|627.14|0
1581566400000|2020-02-13 04:00:00|627.74|627.24|627.34|626.84|627.94|627.44|627.34|626.84|0
1581570000000|2020-02-13 05:00:00|627.44|626.94|627.24|626.74|627.64|627.14|626.94|626.44|0
1581573600000|2020-02-13 06:00:00|627.34|626.84|626.04|625.54|627.44|626.94|625.94|625.44|0
1581577200000|2020-02-13 07:00:00|626.74|626.44|625.84|625.54|627.04|626.74|625.34|625.04|1230
1581580800000|2020-02-13 08:00:00|625.74|625.64|626.5|626.4|627.84|627.74|625.64|625.54|5210
1581584400000|2020-02-13 09:00:00|626.4|626.3|625.1|625|627.2|627.1|624.7|624.6|3273
1581588000000|2020-02-13 10:00:00|625|624.9|623.3|623.2|625|624.9|622|621.9|5024
1581591600000|2020-02-13 11:00:00|623.4|623.3|624.4|624.3|624.5|624.4|622.2|622.1|3504
1581595200000|2020-02-13 12:00:00|624.5|624.4|624.65|624.55|625.1|625|623.45|623.35|2192
1581598800000|2020-02-13 13:00:00|624.55|624.45|625.65|625.55|626.25|626.15|624.45|624.35|2465
1581602400000|2020-02-13 14:00:00|625.75|625.65|626.55|626.45|627.95|627.85|625.45|625.35|4624
1581606000000|2020-02-13 15:00:00|626.65|626.55|628.18|628.08|628.18|628.08|625.15|625.05|3947
1581609600000|2020-02-13 16:00:00|628.08|627.98|629.28|628.98|629.78|629.48|627.88|627.78|3440
1581613200000|2020-02-13 17:00:00|629.38|629.08|628.88|628.58|629.88|629.58|628.88|628.58|416
1581616800000|2020-02-13 18:00:00|628.78|628.48|629.68|629.38|629.78|629.48|628.38|628.08|339
1581620400000|2020-02-13 19:00:00|629.58|629.28|629.58|629.28|629.98|629.68|629.08|628.78|216
1581624000000|2020-02-13 20:00:00|629.68|629.38|628.58|628.28|629.78|629.48|627.98|627.68|499
1581627600000|2020-02-13 21:00:00|628.78|628.38|629.58|629.08|629.58|629.08|628.78|628.38|0
1581631200000|2020-02-13 22:00:00|629.48|628.98|629.38|628.88|629.68|629.18|629.38|628.88|0
1581634800000|2020-02-13 23:00:00|629.48|628.98|628.68|628.18|629.48|628.98|628.28|627.78|0
1581638400000|2020-02-14 00:00:00|628.78|628.28|629.08|628.58|629.08|628.58|627.98|627.48|0
1581642000000|2020-02-14 01:00:00|629.18|628.68|629.58|629.08|629.68|629.18|628.58|628.08|0
1581645600000|2020-02-14 02:00:00|629.68|629.18|630.48|629.98|630.48|629.98|629.28|628.78|0
1581649200000|2020-02-14 03:00:00|630.58|630.08|629.78|629.28|630.98|630.48|629.78|629.28|0
1581652800000|2020-02-14 04:00:00|629.68|629.18|629.68|629.18|629.78|629.28|629.48|628.98|0
1581656400000|2020-02-14 05:00:00|629.78|629.28|629.68|629.18|629.98|629.48|629.28|628.78|0
1581660000000|2020-02-14 06:00:00|629.58|629.08|629.38|628.88|629.68|629.18|629.08|628.58|0
1581663600000|2020-02-14 07:00:00|629.28|629.08|629.38|629.08|630.08|629.78|629.18|628.88|678
1581667200000|2020-02-14 08:00:00|629.28|629.18|628.51|628.41|630.18|630.08|628.41|628.31|3575
1581670800000|2020-02-14 09:00:00|628.41|628.31|628.91|628.81|629.21|629.11|627.51|627.41|3402
1581674400000|2020-02-14 10:00:00|628.81|628.71|629.91|629.81|630.61|630.51|628.81|628.71|2028
1581678000000|2020-02-14 11:00:00|630.01|629.91|629.71|629.61|630.41|630.31|629.31|629.21|3974
1581681600000|2020-02-14 12:00:00|629.81|629.71|629.71|629.61|630.11|630.01|629.31|629.21|994
1581685200000|2020-02-14 13:00:00|629.61|629.51|628.61|628.51|629.91|629.81|628.51|628.41|1715
1581688800000|2020-02-14 14:00:00|628.71|628.61|628.41|628.31|629.11|629.01|627.91|627.81|2860
1581692400000|2020-02-14 15:00:00|628.31|628.21|629.55|629.45|629.55|629.45|627.85|627.75|2168
1581696000000|2020-02-14 16:00:00|629.45|629.35|629.05|628.75|629.65|629.45|628.85|628.65|2887
1581699600000|2020-02-14 17:00:00|629.15|628.85|628.85|628.55|629.15|628.85|628.65|628.35|278
1581703200000|2020-02-14 18:00:00|628.75|628.45|627.95|627.65|629.15|628.85|627.95|627.65|548
1581706800000|2020-02-14 19:00:00|628.05|627.75|628.35|628.05|628.65|628.35|627.65|627.35|361
1581710400000|2020-02-14 20:00:00|628.25|627.95|629.35|629.05|629.55|629.25|627.95|627.65|380
1581714000000|2020-02-14 21:00:00|630.45|630.15|629.75|629.25|630.45|630.15|629.35|628.85|0
1581894000000|2020-02-16 23:00:00|630.85|630.35|631.05|630.55|631.25|630.75|630.75|630.25|0
1581897600000|2020-02-17 00:00:00|630.95|630.45|630.05|629.55|631.05|630.55|629.75|629.25|0
1581901200000|2020-02-17 01:00:00|630.15|629.65|631.35|630.85|631.65|631.15|629.85|629.35|0
1581904800000|2020-02-17 02:00:00|631.25|630.75|631.35|630.85|631.55|631.05|631.25|630.75|0
1581908400000|2020-02-17 03:00:00|631.25|630.75|631.25|630.75|631.55|631.05|631.05|630.55|0
1581912000000|2020-02-17 04:00:00|631.15|630.65|630.95|630.45|631.15|630.65|630.75|630.25|0
1581915600000|2020-02-17 05:00:00|631.05|630.55|631.35|630.85|631.55|631.05|631.05|630.55|0
1581919200000|2020-02-17 06:00:00|631.25|630.75|631.35|630.85|632.05|631.55|631.05|630.55|0
1581922800000|2020-02-17 07:00:00|631.45|630.95|630.65|630.35|631.55|631.05|630.45|630.15|705
1581926400000|2020-02-17 08:00:00|630.55|630.45|629.89|629.79|632.25|632.15|629.29|629.19|6766
1581930000000|2020-02-17 09:00:00|629.99|629.89|630.19|630.09|630.29|630.19|629.39|629.29|3543
1581933600000|2020-02-17 10:00:00|630.29|630.19|629.69|629.59|630.39|630.29|629.59|629.49|3163
1581937200000|2020-02-17 11:00:00|629.79|629.69|629.69|629.59|629.79|629.69|629.39|629.29|1357
1581940800000|2020-02-17 12:00:00|629.59|629.49|627.96|627.86|629.69|629.59|627.69|627.59|2145
1581944400000|2020-02-17 13:00:00|628.06|627.96|627.96|627.86|628.06|627.96|627.26|627.16|1572
1581948000000|2020-02-17 14:00:00|627.86|627.76|628.26|628.16|628.36|628.26|627.06|626.96|2667
1581951600000|2020-02-17 15:00:00|628.16|628.06|628.76|628.66|628.76|628.66|627.76|627.66|1341
1581955200000|2020-02-17 16:00:00|628.66|628.56|629.16|628.86|629.26|628.96|628.56|628.46|3408
1581958800000|2020-02-17 17:00:00|629.26|628.96|629.26|628.96|629.36|629.06|629.06|628.76|217
1581962400000|2020-02-17 18:00:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|18
1581966000000|2020-02-17 19:00:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|30
1581969600000|2020-02-17 20:00:00|629.36|629.06|629.36|629.06|629.36|629.06|629.26|628.96|70
1581973200000|2020-02-17 21:00:00|629.46|628.96|628.96|628.46|629.46|628.96|628.96|628.46|0
1581976800000|2020-02-17 22:00:00|628.86|628.36|628.26|627.76|628.86|628.36|628.26|627.76|0
1581980400000|2020-02-17 23:00:00|628.06|627.56|627.46|626.96|628.06|627.56|626.76|626.26|0
1581984000000|2020-02-18 00:00:00|627.36|626.86|627.26|626.76|627.96|627.46|627.16|626.66|0
1581987600000|2020-02-18 01:00:00|627.16|626.66|626.96|626.46|627.36|626.86|626.66|626.16|0
1581991200000|2020-02-18 02:00:00|626.86|626.36|626.16|625.66|627.36|626.86|625.96|625.46|0
1581994800000|2020-02-18 03:00:00|626.06|625.56|626.16|625.66|626.46|625.96|626.06|625.56|0
1581998400000|2020-02-18 04:00:00|626.06|625.56|626.66|626.16|626.66|626.16|626.06|625.56|0
1582002000000|2020-02-18 05:00:00|626.56|626.06|626.36|625.86|626.66|626.16|626.16|625.66|0
1582005600000|2020-02-18 06:00:00|626.26|625.76|626.36|625.86|626.66|626.16|626.06|625.56|0
1582009200000|2020-02-18 07:00:00|626.06|625.76|623.56|623.26|626.06|625.76|623.06|622.76|1828
1582012800000|2020-02-18 08:00:00|623.46|623.16|624.79|624.69|626.16|626.06|623.06|622.96|8946
1582016400000|2020-02-18 09:00:00|624.69|624.59|624.29|624.19|624.89|624.79|623.09|622.99|9441
1582020000000|2020-02-18 10:00:00|624.39|624.29|624.29|624.19|624.89|624.79|623.59|623.49|3726
1582023600000|2020-02-18 11:00:00|624.39|624.29|623.29|623.19|624.39|624.29|622.69|622.59|5701
1582027200000|2020-02-18 12:00:00|623.39|623.29|623.86|623.76|624.06|623.96|622.89|622.79|3232
1582030800000|2020-02-18 13:00:00|623.96|623.86|624.46|624.36|624.76|624.66|623.56|623.46|2144
1582034400000|2020-02-18 14:00:00|624.56|624.46|625.86|625.76|626.76|626.66|624.56|624.46|4496
1582038000000|2020-02-18 15:00:00|625.96|625.86|625.36|625.26|626.26|626.16|624.56|624.46|6181
1582041600000|2020-02-18 16:00:00|625.26|625.16|624.76|624.46|625.66|625.36|624.46|624.16|5143
1582045200000|2020-02-18 17:00:00|624.86|624.56|625.96|625.66|626.16|625.86|624.66|624.36|1253
1582048800000|2020-02-18 18:00:00|626.06|625.76|626.06|625.76|626.46|626.16|625.76|625.46|164
1582052400000|2020-02-18 19:00:00|625.96|625.66|627.26|626.96|627.46|627.16|625.86|625.56|341
1582056000000|2020-02-18 20:00:00|627.36|627.06|626.56|626.26|627.46|627.16|626.46|626.16|407
1582059600000|2020-02-18 21:00:00|626.66|626.16|626.86|626.36|626.96|626.46|626.46|625.96|0
1582063200000|2020-02-18 22:00:00|626.76|626.26|626.96|626.46|626.96|626.46|626.76|626.26|0
1582066800000|2020-02-18 23:00:00|627.06|626.56|628.06|627.56|628.06|627.56|626.86|626.36|0
1582070400000|2020-02-19 00:00:00|628.16|627.66|627.96|627.46|628.36|627.86|627.76|627.26|0
1582074000000|2020-02-19 01:00:00|627.86|627.36|627.96|627.46|627.96|627.46|627.06|626.56|0
1582077600000|2020-02-19 02:00:00|628.06|627.56|628.06|627.56|628.76|628.26|627.96|627.46|0
1582081200000|2020-02-19 03:00:00|628.16|627.66|628.86|628.36|628.86|628.36|628.16|627.66|0
1582084800000|2020-02-19 04:00:00|628.96|628.46|628.56|628.06|629.06|628.56|628.56|628.06|0
1582088400000|2020-02-19 05:00:00|628.66|628.16|628.56|628.06|628.76|628.26|628.36|627.86|0
1582092000000|2020-02-19 06:00:00|628.46|627.96|628.26|627.76|628.56|628.06|627.96|627.46|0
1582095600000|2020-02-19 07:00:00|628.16|627.66|628.46|628.16|628.86|628.56|627.96|627.66|1532
1582099200000|2020-02-19 08:00:00|628.36|628.26|628.9|628.8|629.1|629|627.16|627.06|6038
1582102800000|2020-02-19 09:00:00|629|628.9|628.7|628.6|629.6|629.5|628.7|628.6|8455
1582106400000|2020-02-19 10:00:00|628.6|628.5|628.9|628.8|629.3|629.2|628.3|628.2|8618
1582110000000|2020-02-19 11:00:00|629|628.9|629|628.9|629.1|629|628.3|628.2|2978
1582113600000|2020-02-19 12:00:00|628.9|628.8|628.58|628.48|629|628.9|628.1|628|8119
1582117200000|2020-02-19 13:00:00|628.48|628.38|628.58|628.48|629.18|629.08|628.38|628.28|4090
1582120800000|2020-02-19 14:00:00|628.68|628.58|628.78|628.68|629.18|629.08|627.48|627.38|10926
1582124400000|2020-02-19 15:00:00|628.68|628.58|628.37|628.27|628.78|628.68|627.97|627.87|5949
1582128000000|2020-02-19 16:00:00|628.47|628.37|628.79|628.49|628.97|628.87|627.99|627.69|3607
1582131600000|2020-02-19 17:00:00|628.69|628.39|628.69|628.39|628.89|628.59|628.39|628.09|1223
1582135200000|2020-02-19 18:00:00|628.79|628.49|628.39|628.09|628.79|628.49|628.39|628.09|29
1582138800000|2020-02-19 19:00:00|628.29|627.99|628.89|628.59|629.09|628.79|628.29|627.99|27
1582142400000|2020-02-19 20:00:00|628.99|628.69|628.29|627.99|628.99|628.69|628.09|627.79|56
1582146000000|2020-02-19 21:00:00|628.19|627.69|628.59|628.09|628.79|628.29|628.19|627.69|0
1582149600000|2020-02-19 22:00:00|628.49|627.99|628.79|628.29|628.89|628.39|628.49|627.99|0
1582153200000|2020-02-19 23:00:00|628.89|628.39|629.19|628.69|629.19|628.69|628.69|628.19|0
1582156800000|2020-02-20 00:00:00|629.29|628.79|630.09|629.59|630.39|629.89|629.29|628.79|0
1582160400000|2020-02-20 01:00:00|629.99|629.49|628.69|628.19|629.99|629.49|628.69|628.19|0
1582164000000|2020-02-20 02:00:00|628.79|628.29|627.39|626.89|628.99|628.49|626.89|626.39|0
1582167600000|2020-02-20 03:00:00|627.29|626.79|626.39|625.89|627.69|627.19|626.29|625.79|0
1582171200000|2020-02-20 04:00:00|626.29|625.79|626.79|626.29|626.99|626.49|626.29|625.79|0
1582174800000|2020-02-20 05:00:00|626.89|626.39|627.19|626.69|627.39|626.89|626.79|626.29|0
1582178400000|2020-02-20 06:00:00|627.09|626.59|627.99|627.49|628.19|627.69|627.09|626.59|0
1582182000000|2020-02-20 07:00:00|628.19|627.69|629.29|628.99|629.49|629.19|628.19|627.69|403
1582185600000|2020-02-20 08:00:00|629.19|629.09|626.93|626.83|629.19|629.09|626.29|626.19|2832
1582189200000|2020-02-20 09:00:00|627.03|626.93|627.33|627.23|627.63|627.53|626.13|626.03|2894
1582192800000|2020-02-20 10:00:00|627.23|627.13|626.73|626.63|627.63|627.53|626.13|626.03|943
1582196400000|2020-02-20 11:00:00|626.63|626.53|625.93|625.83|627.03|626.93|625.73|625.63|400
1582200000000|2020-02-20 12:00:00|625.83|625.73|625.99|625.89|626.03|625.93|625.49|625.39|1576
1582203600000|2020-02-20 13:00:00|625.89|625.79|625.59|625.49|626.39|626.29|625.09|624.99|1178
1582207200000|2020-02-20 14:00:00|625.49|625.39|625.99|625.89|626.19|626.09|624.79|624.69|1328
1582210800000|2020-02-20 15:00:00|626.09|625.99|626.33|626.23|626.73|626.63|625.59|625.49|1513
1582214400000|2020-02-20 16:00:00|626.43|626.33|622.43|622.13|626.43|626.33|621.43|621.13|3129
1582218000000|2020-02-20 17:00:00|622.33|622.03|622.93|622.63|623.03|622.73|621.23|620.93|635
1582221600000|2020-02-20 18:00:00|623.03|622.73|623.43|623.13|624.33|624.03|622.73|622.43|379
1582225200000|2020-02-20 19:00:00|623.53|623.23|624.33|624.03|624.73|624.43|623.53|623.23|241
1582228800000|2020-02-20 20:00:00|624.23|623.93|624.13|623.83|624.73|624.43|623.73|623.43|186
1582232400000|2020-02-20 21:00:00|624.43|623.93|623.53|623.03|624.63|624.13|623.53|623.03|0
1582236000000|2020-02-20 22:00:00|623.63|623.13|623.43|622.93|623.63|623.13|623.33|622.83|0
1582239600000|2020-02-20 23:00:00|623.53|623.03|621.53|621.03|623.73|623.23|621.23|620.73|0
1582243200000|2020-02-21 00:00:00|621.63|621.13|623.13|622.63|623.53|623.03|621.53|621.03|0
1582246800000|2020-02-21 01:00:00|623.03|622.53|622.63|622.13|623.43|622.93|622.43|621.93|0
1582250400000|2020-02-21 02:00:00|622.53|622.03|622.13|621.63|622.63|622.13|621.63|621.13|0
1582254000000|2020-02-21 03:00:00|622.03|621.53|622.43|621.93|622.63|622.13|622.03|621.53|0
1582257600000|2020-02-21 04:00:00|622.53|622.03|622.03|621.53|622.63|622.13|621.83|621.33|0
1582261200000|2020-02-21 05:00:00|622.13|621.63|621.33|620.83|622.13|621.63|621.23|620.73|0
1582264800000|2020-02-21 06:00:00|621.23|620.73|620.73|620.23|621.53|621.03|620.43|619.93|0
1582268400000|2020-02-21 07:00:00|621.33|621.03|619.63|619.33|622.03|621.73|619.53|619.23|1165
1582272000000|2020-02-21 08:00:00|619.73|619.43|618.99|618.89|621.19|621.09|617.53|617.43|7394
1582275600000|2020-02-21 09:00:00|619.09|618.99|619.29|619.19|619.99|619.89|618.59|618.49|2344
1582279200000|2020-02-21 10:00:00|619.39|619.29|620.59|620.49|621.69|621.59|619.39|619.29|3356
1582282800000|2020-02-21 11:00:00|620.69|620.59|620.79|620.69|621.19|621.09|619.69|619.59|1707
1582286400000|2020-02-21 12:00:00|620.89|620.79|621.62|621.52|621.99|621.89|620.59|620.49|1508
1582290000000|2020-02-21 13:00:00|621.72|621.62|619.52|619.42|621.92|621.82|619.52|619.42|1773
1582293600000|2020-02-21 14:00:00|619.62|619.52|616.12|616.02|620.32|620.22|615.42|615.32|7526
1582297200000|2020-02-21 15:00:00|616.22|616.12|615.18|615.08|616.52|616.42|613.18|613.08|8419
1582300800000|2020-02-21 16:00:00|615.08|614.98|617.08|616.78|617.68|617.38|614.78|614.68|5324
1582304400000|2020-02-21 17:00:00|617.18|616.88|616.28|615.98|617.88|617.58|615.98|615.68|766
1582308000000|2020-02-21 18:00:00|616.18|615.88|615.28|614.98|616.68|616.38|614.68|614.38|736
1582311600000|2020-02-21 19:00:00|615.18|614.88|615.48|615.18|615.98|615.68|615.08|614.78|528
1582315200000|2020-02-21 20:00:00|615.58|615.28|615.78|615.48|616.38|616.08|614.58|614.28|576
1582318800000|2020-02-21 21:00:00|616.08|615.78|615.88|615.38|616.28|615.78|615.58|615.08|0
1582498800000|2020-02-23 23:00:00|610.68|610.18|608.48|607.98|610.78|610.28|607.18|606.68|0
1582502400000|2020-02-24 00:00:00|608.58|608.08|607.38|606.88|609.08|608.58|606.98|606.48|0
1582506000000|2020-02-24 01:00:00|607.28|606.78|606.78|606.28|608.18|607.68|606.68|606.18|0
1582509600000|2020-02-24 02:00:00|606.68|606.18|604.98|604.48|607.08|606.58|604.78|604.28|0
1582513200000|2020-02-24 03:00:00|604.88|604.38|604.18|603.68|605.78|605.28|604.18|603.68|0
1582516800000|2020-02-24 04:00:00|604.28|603.78|605.08|604.58|605.48|604.98|604.28|603.78|0
1582520400000|2020-02-24 05:00:00|605.18|604.68|604.38|603.88|605.18|604.68|603.98|603.48|0
1582524000000|2020-02-24 06:00:00|604.28|603.78|605.28|604.78|605.48|604.98|603.88|603.38|0
1582527600000|2020-02-24 07:00:00|605.18|604.68|602.98|602.68|606.38|606.08|602.88|602.58|2007
1582531200000|2020-02-24 08:00:00|602.88|602.58|597.76|597.66|603.18|603.08|595.58|595.48|12119
1582534800000|2020-02-24 09:00:00|597.86|597.76|595.66|595.56|598.16|598.06|592.76|592.66|8243
1582538400000|2020-02-24 10:00:00|595.56|595.46|592.46|592.36|595.56|595.46|592.16|592.06|4723
1582542000000|2020-02-24 11:00:00|592.56|592.46|593.66|593.56|594.26|594.16|591.96|591.86|4047
1582545600000|2020-02-24 12:00:00|593.76|593.66|593.44|593.34|595.76|595.66|592.94|592.84|3187
1582549200000|2020-02-24 13:00:00|593.34|593.24|591.14|591.04|594.14|594.04|590.94|590.84|3778
1582552800000|2020-02-24 14:00:00|591.04|590.94|592.74|592.64|593.24|593.14|588.34|588.24|9266
1582556400000|2020-02-24 15:00:00|592.64|592.54|592.57|592.47|593.34|593.24|590.17|590.07|6334
1582560000000|2020-02-24 16:00:00|592.67|592.57|591.97|591.67|593.67|593.47|591.37|591.07|6588
1582563600000|2020-02-24 17:00:00|591.87|591.57|590.57|590.27|592.07|591.77|590.07|589.77|1183
1582567200000|2020-02-24 18:00:00|590.47|590.17|591.37|591.07|591.77|591.47|589.47|589.17|587
1582570800000|2020-02-24 19:00:00|591.47|591.17|593.87|593.57|594.27|593.97|590.17|589.87|534
1582574400000|2020-02-24 20:00:00|593.97|593.67|589.37|589.07|594.37|594.07|589.37|589.07|622
1582578000000|2020-02-24 21:00:00|586.77|586.47|589.87|589.37|590.27|589.77|586.77|586.47|0
1582581600000|2020-02-24 22:00:00|589.97|589.47|589.87|589.37|590.17|589.67|589.77|589.27|0
1582585200000|2020-02-24 23:00:00|589.77|589.27|591.77|591.27|591.97|591.47|588.37|587.87|0
1582588800000|2020-02-25 00:00:00|591.67|591.17|595.17|594.67|595.37|594.87|591.37|590.87|0
1582592400000|2020-02-25 01:00:00|595.07|594.57|596.27|595.77|597.57|597.07|594.77|594.27|0
1582596000000|2020-02-25 02:00:00|596.37|595.87|595.47|594.97|597.17|596.67|595.47|594.97|0
1582599600000|2020-02-25 03:00:00|595.57|595.07|596.07|595.57|596.07|595.57|594.77|594.27|0
1582603200000|2020-02-25 04:00:00|595.97|595.47|596.27|595.77|596.27|595.77|595.27|594.77|0
1582606800000|2020-02-25 05:00:00|596.17|595.67|596.67|596.17|596.87|596.37|595.97|595.47|0
1582610400000|2020-02-25 06:00:00|596.57|596.07|597.27|596.77|597.47|596.97|596.27|595.77|0
1582614000000|2020-02-25 07:00:00|597.07|596.57|596.67|596.37|597.77|597.47|594.67|594.37|1943
1582617600000|2020-02-25 08:00:00|596.57|596.47|592.64|592.54|597.57|597.47|592.54|592.44|9753
1582621200000|2020-02-25 09:00:00|592.74|592.64|591.14|591.04|594.14|594.04|591.04|590.94|4939
1582624800000|2020-02-25 10:00:00|591.04|590.94|588.74|588.64|592.04|591.94|586.44|586.34|6854
1582628400000|2020-02-25 11:00:00|588.84|588.74|590.54|590.44|591.44|591.34|587.54|587.44|4875
1582632000000|2020-02-25 12:00:00|590.64|590.54|592.44|592.34|592.84|592.74|589.74|589.64|3894
1582635600000|2020-02-25 13:00:00|592.34|592.24|590.74|590.64|592.74|592.64|590.14|590.04|3270
1582639200000|2020-02-25 14:00:00|590.64|590.54|589.44|589.34|591.54|591.44|587.54|587.44|5370
1582642800000|2020-02-25 15:00:00|589.34|589.24|583.68|583.58|590.14|590.04|582.58|582.48|10631
1582646400000|2020-02-25 16:00:00|583.58|583.48|582.98|582.68|584.38|584.28|580.88|580.58|8633
1582650000000|2020-02-25 17:00:00|583.08|582.78|580.68|580.38|583.68|583.38|580.58|580.28|871
1582653600000|2020-02-25 18:00:00|580.58|580.28|577.98|577.68|581.58|581.28|577.98|577.68|857
1582657200000|2020-02-25 19:00:00|578.08|577.78|577.08|576.78|578.28|577.98|573.48|573.18|990
1582660800000|2020-02-25 20:00:00|577.18|576.88|575.08|574.78|579.08|578.78|573.98|573.68|761
1582664400000|2020-02-25 21:00:00|575.18|574.68|577.68|577.18|578.78|578.28|574.48|573.98|0
1582668000000|2020-02-25 22:00:00|577.58|577.08|577.08|576.58|577.68|577.18|576.58|576.08|0
1582671600000|2020-02-25 23:00:00|577.58|577.08|580.08|579.58|580.38|579.88|577.18|576.68|0
1582675200000|2020-02-26 00:00:00|580.18|579.68|577.18|576.68|580.28|579.78|577.18|576.68|0
1582678800000|2020-02-26 01:00:00|577.08|576.58|578.38|577.88|579.28|578.78|575.68|575.18|0
1582682400000|2020-02-26 02:00:00|578.28|577.78|581.18|580.68|582.48|581.98|577.48|576.98|0
1582686000000|2020-02-26 03:00:00|581.28|580.78|581.08|580.58|581.88|581.38|580.08|579.58|0
1582689600000|2020-02-26 04:00:00|581.08|580.58|580.88|580.38|581.18|580.68|579.58|579.08|0
1582693200000|2020-02-26 05:00:00|580.78|580.28|581.68|581.18|581.98|581.48|580.38|579.88|0
1582696800000|2020-02-26 06:00:00|581.68|581.18|578.28|577.78|581.78|581.28|577.58|577.08|0
1582700400000|2020-02-26 07:00:00|578.48|577.98|579.08|578.78|579.08|578.78|576.48|576.18|2008
1582704000000|2020-02-26 08:00:00|578.98|578.68|571.44|571.34|580.08|579.98|570.24|570.14|13182
1582707600000|2020-02-26 09:00:00|571.54|571.44|573.04|572.94|575.44|575.34|565.04|564.94|12183
1582711200000|2020-02-26 10:00:00|573.14|573.04|571.84|571.74|576.54|576.44|571.54|571.44|5965
1582714800000|2020-02-26 11:00:00|571.94|571.84|576.44|576.34|578.14|578.04|571.74|571.64|5844
1582718400000|2020-02-26 12:00:00|576.54|576.44|578.18|578.08|578.58|578.48|574.64|574.54|4678
1582722000000|2020-02-26 13:00:00|578.08|577.98|579.18|579.08|581.58|581.48|576.58|576.48|5538
1582725600000|2020-02-26 14:00:00|579.08|578.98|580.48|580.38|583.88|583.78|578.28|578.18|7136
1582729200000|2020-02-26 15:00:00|580.38|580.28|580.59|580.49|582.99|582.89|577.99|577.89|6367
1582732800000|2020-02-26 16:00:00|580.69|580.59|578.69|578.39|582.69|582.39|578.69|578.39|4743
1582736400000|2020-02-26 17:00:00|578.79|578.49|578.09|577.79|579.19|578.89|574.69|574.39|1449
1582740000000|2020-02-26 18:00:00|577.99|577.69|574.09|573.79|578.59|578.29|573.19|572.89|1063
1582743600000|2020-02-26 19:00:00|574.19|573.89|573.49|573.19|576.69|576.39|573.29|572.99|572
1582747200000|2020-02-26 20:00:00|573.59|573.29|574.69|574.39|576.99|576.69|573.49|573.19|552
1582750800000|2020-02-26 21:00:00|577.09|576.79|571.09|570.59|577.09|576.79|570.69|570.19|0
1582754400000|2020-02-26 22:00:00|571.19|570.69|570.39|569.89|571.19|570.69|570.19|569.69|0
1582758000000|2020-02-26 23:00:00|570.19|569.69|570.79|570.29|573.59|573.09|568.89|568.39|0
1582761600000|2020-02-27 00:00:00|570.89|570.39|570.39|569.89|573.49|572.99|565.99|565.49|0
1582765200000|2020-02-27 01:00:00|570.29|569.79|567.29|566.79|571.19|570.69|566.79|566.29|0
1582768800000|2020-02-27 02:00:00|567.19|566.69|565.69|565.19|567.79|567.29|565.69|565.19|0
1582772400000|2020-02-27 03:00:00|565.79|565.29|565.59|565.09|566.99|566.49|565.29|564.79|0
1582776000000|2020-02-27 04:00:00|565.69|565.19|563.79|563.29|565.99|565.49|563.59|563.09|0
1582779600000|2020-02-27 05:00:00|563.89|563.39|565.49|564.99|566.19|565.69|563.69|563.19|0
1582783200000|2020-02-27 06:00:00|565.39|564.89|568.29|567.79|568.49|567.99|563.69|563.19|0
1582786800000|2020-02-27 07:00:00|568.09|567.59|570.89|570.59|572.29|571.99|568.09|567.59|1962
1582790400000|2020-02-27 08:00:00|570.99|570.69|570.57|570.47|571.29|571.19|566.49|566.39|12952
1582794000000|2020-02-27 09:00:00|570.67|570.57|570.97|570.87|573.67|573.57|570.37|570.27|6166
1582797600000|2020-02-27 10:00:00|571.07|570.97|566.77|566.67|572.17|572.07|566.67|566.57|4412
1582801200000|2020-02-27 11:00:00|566.67|566.57|567.87|567.77|569.47|569.37|566.67|566.57|3514
1582804800000|2020-02-27 12:00:00|567.97|567.87|562.63|562.53|568.17|568.07|562.63|562.53|5284
1582808400000|2020-02-27 13:00:00|562.53|562.43|559.93|559.83|563.53|563.43|559.43|559.33|5237
1582812000000|2020-02-27 14:00:00|560.03|559.93|558.83|558.73|561.33|561.23|556.13|556.03|8146
1582815600000|2020-02-27 15:00:00|558.63|558.53|561.79|561.69|561.79|561.69|552.49|552.39|10380
1582819200000|2020-02-27 16:00:00|561.69|561.59|562.79|562.49|564.89|564.79|558.59|558.29|8066
1582822800000|2020-02-27 17:00:00|562.69|562.39|564.59|564.29|567.09|566.79|562.29|561.99|1206
1582826400000|2020-02-27 18:00:00|564.49|564.19|560.09|559.79|565.69|565.39|559.09|558.79|914
1582830000000|2020-02-27 19:00:00|559.89|559.59|558.69|558.39|561.29|560.99|558.49|558.19|475
1582833600000|2020-02-27 20:00:00|558.79|558.49|550.89|550.59|560.29|559.99|550.39|550.09|994
1582837200000|2020-02-27 21:00:00|550.79|550.49|546.59|546.09|552.99|552.49|545.99|545.49|0
1582840800000|2020-02-27 22:00:00|546.58|546.08|547.18|546.68|548.19|547.69|546.28|545.78|0
1582844400000|2020-02-27 23:00:00|547.19|546.69|550.09|549.59|550.69|550.19|544.69|544.19|0
1582848000000|2020-02-28 00:00:00|550.19|549.69|550.89|550.39|551.19|550.69|548.09|547.59|0
1582851600000|2020-02-28 01:00:00|550.99|550.49|550.89|550.39|551.59|551.09|548.19|547.69|0
1582855200000|2020-02-28 02:00:00|550.79|550.29|548.29|547.79|552.29|551.79|548.29|547.79|0
1582858800000|2020-02-28 03:00:00|548.39|547.89|546.49|545.99|548.79|548.29|542.09|541.59|0
1582862400000|2020-02-28 04:00:00|546.39|545.89|544.29|543.79|547.19|546.69|543.79|543.29|0
1582866000000|2020-02-28 05:00:00|544.19|543.69|541.09|540.59|544.29|543.79|540.09|539.59|0
1582869600000|2020-02-28 06:00:00|541.19|540.69|540.09|539.59|542.19|541.69|537.59|537.09|0
1582873200000|2020-02-28 07:00:00|539.59|539.09|540.59|540.29|545.09|544.79|536.19|535.89|3632
1582876800000|2020-02-28 08:00:00|540.49|540.19|536.62|536.52|543.79|543.69|535.02|534.92|15765
1582880400000|2020-02-28 09:00:00|536.72|536.62|537.02|536.92|538.02|537.92|531.22|531.12|8768
1582884000000|2020-02-28 10:00:00|537.12|537.02|539.02|538.92|540.82|540.72|535.12|535.02|5914
1582887600000|2020-02-28 11:00:00|538.92|538.82|539.32|539.22|543.62|543.52|538.52|538.42|7334
1582891200000|2020-02-28 12:00:00|539.22|539.12|540.73|540.63|543.33|543.23|538.22|538.12|7459
1582894800000|2020-02-28 13:00:00|540.63|540.53|535.73|535.63|543.23|543.13|535.53|535.43|6929
1582898400000|2020-02-28 14:00:00|535.63|535.53|533.23|533.13|540.33|540.23|531.33|531.23|11177
1582902000000|2020-02-28 15:00:00|533.13|533.03|536.93|536.83|538.23|538.13|531.33|531.23|11236
1582905600000|2020-02-28 16:00:00|536.83|536.73|539.93|539.63|545.43|545.13|532.33|532.23|11089
1582909200000|2020-02-28 17:00:00|539.83|539.53|542.53|542.23|543.23|542.93|537.53|537.23|3137
1582912800000|2020-02-28 18:00:00|542.43|542.13|537.83|537.53|543.63|543.33|536.63|536.33|1010
1582916400000|2020-02-28 19:00:00|537.73|537.43|540.63|540.33|543.33|543.03|535.93|535.63|1046
1582920000000|2020-02-28 20:00:00|540.73|540.43|542.33|542.03|542.43|542.13|534.93|534.63|1126
1582923600000|2020-02-28 21:00:00|538.03|537.73|548.93|548.43|550.13|549.63|538.03|537.73|0
1583103600000|2020-03-01 23:00:00|520.93|519.43|524.13|523.63|526.23|524.73|520.43|518.93|0
1583107200000|2020-03-02 00:00:00|524.23|523.73|537.03|536.53|537.63|537.13|523.73|523.23|0
1583110800000|2020-03-02 01:00:00|530.63|530.13|535.83|535.33|538.83|538.33|530.53|530.03|0
1583114400000|2020-03-02 02:00:00|535.73|535.23|541.23|540.73|542.53|542.03|535.03|534.53|0
1583118000000|2020-03-02 03:00:00|541.33|540.83|540.03|539.53|542.53|542.03|539.03|538.53|0
1583121600000|2020-03-02 04:00:00|539.93|539.43|539.63|539.13|540.73|540.23|537.93|537.43|0
1583125200000|2020-03-02 05:00:00|539.53|539.03|540.23|539.73|540.93|540.43|539.13|538.63|0
1583128800000|2020-03-02 06:00:00|540.13|539.63|540.53|540.03|540.53|540.03|537.73|537.23|0
1583132400000|2020-03-02 07:00:00|540.33|539.83|552.63|552.33|552.93|552.63|540.13|539.63|2901
1583136000000|2020-03-02 08:00:00|552.53|552.23|550.05|549.95|554.45|554.35|548.23|548.13|12195
1583139600000|2020-03-02 09:00:00|549.95|549.85|545.35|545.25|552.25|552.15|543.15|543.05|8630
1583143200000|2020-03-02 10:00:00|545.25|545.15|540.95|540.85|545.75|545.65|540.85|540.75|6309
1583146800000|2020-03-02 11:00:00|541.05|540.95|530.45|530.35|541.55|541.45|529.65|529.55|7171
1583150400000|2020-03-02 12:00:00|530.55|530.45|538.29|538.19|538.89|538.79|530.35|530.25|7209
1583154000000|2020-03-02 13:00:00|538.49|538.39|540.39|540.29|540.89|540.79|534.89|534.79|6005
1583157600000|2020-03-02 14:00:00|540.49|540.39|539.09|538.99|542.79|542.69|537.69|537.59|7429
1583161200000|2020-03-02 15:00:00|539.19|539.09|542.59|542.49|543.09|542.99|535.49|535.39|6427
1583164800000|2020-03-02 16:00:00|542.49|542.39|544.99|544.69|545.29|544.99|540.29|540.19|8925
1583168400000|2020-03-02 17:00:00|544.89|544.59|544.79|544.49|545.79|545.49|542.39|542.09|937
1583172000000|2020-03-02 18:00:00|544.89|544.59|544.39|544.09|545.19|544.89|541.69|541.39|746
1583175600000|2020-03-02 19:00:00|544.29|543.99|539.49|539.19|544.99|544.69|538.79|538.49|855
1583179200000|2020-03-02 20:00:00|539.59|539.29|551.29|550.99|551.49|551.19|539.49|539.19|1459
1583182800000|2020-03-02 21:00:00|550.69|550.39|548.79|548.29|552.29|551.79|546.79|546.29|0
1583186400000|2020-03-02 22:00:00|548.69|548.19|549.69|549.19|549.89|549.39|548.49|547.99|0
1583190000000|2020-03-02 23:00:00|549.89|549.39|551.29|550.79|551.29|550.79|548.29|547.79|0
1583193600000|2020-03-03 00:00:00|551.39|550.89|553.89|553.39|554.09|553.59|550.99|550.49|0
1583197200000|2020-03-03 01:00:00|553.99|553.49|550.69|550.19|554.09|553.59|550.29|549.79|0
1583200800000|2020-03-03 02:00:00|550.59|550.09|550.09|549.59|552.09|551.59|549.19|548.69|0
1583204400000|2020-03-03 03:00:00|549.99|549.49|551.09|550.59|552.59|552.09|549.99|549.49|0
1583208000000|2020-03-03 04:00:00|551.19|550.69|548.09|547.59|551.39|550.89|546.49|545.99|0
1583211600000|2020-03-03 05:00:00|547.99|547.49|546.39|545.89|549.19|548.69|546.09|545.59|0
1583215200000|2020-03-03 06:00:00|546.29|545.79|548.59|548.09|548.69|548.19|543.69|543.19|0
1583218800000|2020-03-03 07:00:00|548.49|547.99|553.19|552.89|553.39|553.09|547.49|547.19|2042
1583222400000|2020-03-03 08:00:00|553.09|552.99|555.72|555.62|558.22|558.12|548.49|548.39|11394
1583226000000|2020-03-03 09:00:00|555.62|555.52|558.82|558.72|558.92|558.82|553.52|553.42|5049
1583229600000|2020-03-03 10:00:00|558.92|558.82|559.42|559.32|559.52|559.42|556.52|556.42|4069
1583233200000|2020-03-03 11:00:00|559.32|559.22|554.22|554.12|559.32|559.22|553.22|553.12|5699
1583236800000|2020-03-03 12:00:00|554.32|554.22|554.96|554.86|559.32|559.22|552.96|552.86|9309
1583240400000|2020-03-03 13:00:00|554.86|554.76|555.86|555.76|557.06|556.96|552.76|552.66|5363
1583244000000|2020-03-03 14:00:00|555.76|555.66|552.16|552.06|558.26|558.16|551.36|551.26|7419
1583247600000|2020-03-03 15:00:00|552.06|551.96|557.63|557.53|561.86|561.76|552.06|551.96|21543
1583251200000|2020-03-03 16:00:00|557.53|557.43|553.73|553.43|557.93|557.83|547.53|547.23|13237
1583254800000|2020-03-03 17:00:00|553.63|553.33|551.03|550.73|554.93|554.63|550.53|550.23|1718
1583258400000|2020-03-03 18:00:00|550.93|550.63|543.13|542.83|550.93|550.63|542.93|542.63|1940
1583262000000|2020-03-03 19:00:00|543.03|542.73|544.33|544.03|544.43|544.13|539.33|539.03|2022
1583265600000|2020-03-03 20:00:00|544.53|544.23|543.53|543.23|547.13|546.83|541.03|540.73|1246
1583269200000|2020-03-03 21:00:00|543.63|543.03|541.53|541.03|546.33|545.83|541.53|541.03|0
1583272800000|2020-03-03 22:00:00|541.63|541.13|541.33|540.83|541.83|541.33|541.23|540.73|0
1583276400000|2020-03-03 23:00:00|541.53|541.03|542.03|541.53|542.93|542.43|539.23|538.73|0
1583280000000|2020-03-04 00:00:00|541.93|541.43|547.43|546.93|548.33|547.83|541.73|541.23|0
1583283600000|2020-03-04 01:00:00|547.53|547.03|547.23|546.73|548.93|548.43|546.53|546.03|0
1583287200000|2020-03-04 02:00:00|547.13|546.63|549.53|549.03|549.73|549.23|546.33|545.83|0
1583290800000|2020-03-04 03:00:00|549.63|549.13|549.83|549.33|550.93|550.43|549.23|548.73|0
1583294400000|2020-03-04 04:00:00|549.73|549.23|549.43|548.93|549.83|549.33|548.13|547.63|0
1583298000000|2020-03-04 05:00:00|549.33|548.83|550.53|550.03|551.33|550.83|549.23|548.73|0
1583301600000|2020-03-04 06:00:00|550.63|550.13|549.93|549.43|552.03|551.53|549.43|548.93|0
1583305200000|2020-03-04 07:00:00|550.03|549.53|551.83|551.53|553.03|552.73|548.73|548.43|905
1583308800000|2020-03-04 08:00:00|551.73|551.63|553.13|553.03|553.93|553.83|547.13|547.03|9595
1583312400000|2020-03-04 09:00:00|553.03|552.93|555.53|555.43|556.73|556.63|552.33|552.23|4960
1583316000000|2020-03-04 10:00:00|555.33|555.23|556.43|556.33|557.63|557.53|554.33|554.23|2660
1583319600000|2020-03-04 11:00:00|556.53|556.43|557.83|557.73|557.83|557.73|555.13|555.03|2118
1583323200000|2020-03-04 12:00:00|557.73|557.63|558.99|558.89|561.43|561.33|556.83|556.73|3825
1583326800000|2020-03-04 13:00:00|559.09|558.99|556.99|556.89|559.39|559.29|555.89|555.79|4213
1583330400000|2020-03-04 14:00:00|556.89|556.79|553.49|553.39|559.29|559.19|552.29|552.19|6036
1583334000000|2020-03-04 15:00:00|553.59|553.49|555.14|555.04|558.04|557.94|552.69|552.59|8798
1583337600000|2020-03-04 16:00:00|555.24|555.14|556.64|556.34|558.14|557.84|554.64|554.54|6399
1583341200000|2020-03-04 17:00:00|556.74|556.44|561.04|560.74|561.14|560.84|556.74|556.44|1712
1583344800000|2020-03-04 18:00:00|561.14|560.84|562.44|562.14|562.94|562.64|561.04|560.74|732
1583348400000|2020-03-04 19:00:00|562.54|562.24|562.54|562.24|563.34|563.04|561.64|561.34|641
1583352000000|2020-03-04 20:00:00|562.44|562.14|565.84|565.54|566.34|566.04|562.44|562.14|961
1583355600000|2020-03-04 21:00:00|562.24|561.94|562.94|562.44|565.94|565.44|562.04|561.54|0
1583359200000|2020-03-04 22:00:00|563.04|562.54|562.94|562.44|563.24|562.74|562.84|562.34|0
1583362800000|2020-03-04 23:00:00|562.84|562.34|562.14|561.64|563.44|562.94|560.84|560.34|0
1583366400000|2020-03-05 00:00:00|562.34|561.84|562.64|562.14|563.54|563.04|560.44|559.94|0
1583370000000|2020-03-05 01:00:00|562.74|562.24|561.04|560.54|562.94|562.44|560.74|560.24|0
1583373600000|2020-03-05 02:00:00|561.14|560.64|561.74|561.24|561.74|561.24|560.14|559.64|0
1583377200000|2020-03-05 03:00:00|561.84|561.34|559.94|559.44|561.94|561.44|559.94|559.44|0
1583380800000|2020-03-05 04:00:00|560.04|559.54|560.44|559.94|560.74|560.24|559.94|559.44|0
1583384400000|2020-03-05 05:00:00|560.54|560.04|563.14|562.64|563.34|562.84|560.54|560.04|0
1583388000000|2020-03-05 06:00:00|563.04|562.54|561.84|561.34|563.14|562.64|561.74|561.24|0
1583391600000|2020-03-05 07:00:00|562.34|562.04|562.44|562.14|563.04|562.74|561.14|560.84|1301
1583395200000|2020-03-05 08:00:00|562.24|562.04|557.67|557.57|562.34|562.24|557.67|557.57|7992
1583398800000|2020-03-05 09:00:00|557.77|557.67|553.87|553.77|558.07|557.97|553.67|553.57|4925
1583402400000|2020-03-05 10:00:00|553.77|553.67|550.77|550.67|554.47|554.37|550.47|550.37|7946
1583406000000|2020-03-05 11:00:00|550.87|550.77|551.17|551.07|553.17|553.07|549.47|549.37|5077
1583409600000|2020-03-05 12:00:00|551.27|551.17|550.83|550.73|552.67|552.57|549.77|549.67|4210
1583413200000|2020-03-05 13:00:00|550.93|550.83|549.13|549.03|551.73|551.63|548.03|547.93|3556
1583416800000|2020-03-05 14:00:00|549.03|548.93|550.23|550.13|551.83|551.73|547.83|547.73|6703
1583420400000|2020-03-05 15:00:00|550.03|549.93|551.73|551.63|553.03|552.93|549.13|549.03|5164
1583424000000|2020-03-05 16:00:00|551.93|551.83|550.43|550.13|554.33|554.13|550.03|549.73|6753
1583427600000|2020-03-05 17:00:00|550.53|550.23|544.73|544.43|550.73|550.43|544.73|544.43|1331
1583431200000|2020-03-05 18:00:00|544.63|544.33|546.33|546.03|546.53|546.23|543.53|543.23|948
1583434800000|2020-03-05 19:00:00|546.23|545.93|544.83|544.53|546.43|546.13|543.73|543.43|669
1583438400000|2020-03-05 20:00:00|544.73|544.43|544.53|544.23|545.43|545.13|542.23|541.93|826
1583442000000|2020-03-05 21:00:00|544.03|543.73|544.13|543.63|544.33|543.83|542.33|541.83|0
1583445600000|2020-03-05 22:00:00|544.03|543.53|544.43|543.93|544.43|543.93|543.83|543.33|0
1583449200000|2020-03-05 23:00:00|544.53|544.03|545.03|544.53|545.03|544.53|543.33|542.83|0
1583452800000|2020-03-06 00:00:00|545.13|544.63|545.73|545.23|547.73|547.23|544.33|543.83|0
1583456400000|2020-03-06 01:00:00|545.63|545.13|541.93|541.43|545.63|545.13|541.73|541.23|0
1583460000000|2020-03-06 02:00:00|541.83|541.33|540.13|539.63|542.03|541.53|539.63|539.13|0
1583463600000|2020-03-06 03:00:00|540.03|539.53|539.53|539.03|541.33|540.83|539.33|538.83|0
1583467200000|2020-03-06 04:00:00|539.43|538.93|539.63|539.13|540.43|539.93|539.33|538.83|0
1583470800000|2020-03-06 05:00:00|539.73|539.23|539.93|539.43|540.03|539.53|538.53|538.03|0
1583474400000|2020-03-06 06:00:00|539.83|539.33|539.83|539.33|542.13|541.63|539.43|538.93|0
1583478000000|2020-03-06 07:00:00|540.03|539.53|538.83|538.53|541.23|540.93|538.33|538.03|1698
1583481600000|2020-03-06 08:00:00|538.73|538.63|539.53|539.43|544.03|543.93|536.83|536.73|9592
1583485200000|2020-03-06 09:00:00|539.63|539.53|534.43|534.33|541.93|541.83|534.43|534.33|7204
1583488800000|2020-03-06 10:00:00|534.33|534.23|533.33|533.23|535.43|535.33|530.13|530.03|7636
1583492400000|2020-03-06 11:00:00|533.23|533.13|532.83|532.73|536.23|536.13|532.43|532.33|5925
1583496000000|2020-03-06 12:00:00|532.93|532.83|532.24|532.14|534.83|534.73|530.74|530.64|3768
1583499600000|2020-03-06 13:00:00|532.14|532.04|533.14|533.04|534.24|534.14|530.84|530.74|5514
1583503200000|2020-03-06 14:00:00|532.94|532.84|531.14|531.04|532.94|532.84|528.44|528.34|9247
1583506800000|2020-03-06 15:00:00|531.04|530.94|534.12|534.02|536.12|536.02|529.92|529.82|10643
1583510400000|2020-03-06 16:00:00|534.02|533.92|531.42|531.12|534.42|534.32|530.22|529.92|9143
1583514000000|2020-03-06 17:00:00|531.52|531.22|531.32|531.02|533.62|533.32|528.92|528.62|2081
1583517600000|2020-03-06 18:00:00|531.22|530.92|531.62|531.32|534.32|534.02|531.22|530.92|914
1583521200000|2020-03-06 19:00:00|531.72|531.42|527.32|527.02|531.92|531.62|526.92|526.62|622
1583524800000|2020-03-06 20:00:00|527.42|527.12|533.22|532.92|533.82|533.52|525.82|525.52|1581
1583528400000|2020-03-06 21:00:00|532.92|532.62|532.72|532.22|534.12|533.62|531.52|531.02|0
1583704800000|2020-03-08 22:00:00|511.72|510.22|507.62|506.12|512.72|511.22|505.22|503.72|0
1583708400000|2020-03-08 23:00:00|507.72|506.22|505.22|503.72|510.52|509.02|504.52|503.02|0
1583712000000|2020-03-09 00:00:00|505.12|503.62|510.42|508.92|512.02|510.52|499.62|498.12|0
1583715600000|2020-03-09 01:00:00|510.32|508.82|504.32|502.82|511.82|510.32|504.22|502.72|0
1583719200000|2020-03-09 02:00:00|504.22|502.72|504.62|503.12|504.62|503.12|499.02|497.52|0
1583722800000|2020-03-09 03:00:00|504.72|503.22|503.22|501.72|507.52|506.02|501.12|499.62|0
1583726400000|2020-03-09 04:00:00|503.32|501.82|501.32|499.82|504.12|502.62|501.02|499.52|0
1583730000000|2020-03-09 05:00:00|501.42|499.92|503.82|502.32|504.32|502.82|498.82|497.32|0
1583733600000|2020-03-09 06:00:00|503.72|502.22|497.82|496.32|505.02|503.52|495.92|494.42|0
1583737200000|2020-03-09 07:00:00|498.02|496.52|497.02|495.72|498.12|496.72|481.72|480.42|3239
1583740800000|2020-03-09 08:00:00|497.22|495.92|496.42|495.32|499.22|498.12|490.62|489.52|7639
1583744400000|2020-03-09 09:00:00|496.32|495.22|498.92|498.62|505.72|505.42|495.62|494.52|8558
1583748000000|2020-03-09 10:00:00|498.82|498.52|499.12|498.82|500.12|499.82|494.22|493.92|4692
1583751600000|2020-03-09 11:00:00|499.02|498.72|494.82|494.52|499.12|498.82|494.02|493.72|4938
1583755200000|2020-03-09 12:00:00|494.72|494.42|493.35|493.05|495.72|495.42|492.02|491.72|4704
1583758800000|2020-03-09 13:00:00|493.25|492.95|493.45|493.15|495.25|494.95|485.65|485.35|7865
1583762400000|2020-03-09 14:00:00|493.35|493.05|493.25|492.95|500.35|500.05|492.25|491.95|9084
1583766000000|2020-03-09 15:00:00|493.15|492.85|497.19|496.89|499.59|499.29|491.75|491.45|8053
1583769600000|2020-03-09 16:00:00|497.09|496.79|487.99|487.49|498.49|498.19|485.79|485.29|7196
1583773200000|2020-03-09 17:00:00|487.89|487.39|480.69|480.19|489.69|489.19|480.19|479.69|1941
1583776800000|2020-03-09 18:00:00|480.79|480.29|483.09|482.59|484.29|483.79|477.99|477.49|919
1583780400000|2020-03-09 19:00:00|483.19|482.69|481.39|480.89|488.89|488.39|481.39|480.89|918
1583784000000|2020-03-09 20:00:00|481.19|480.69|479.39|478.89|482.89|482.39|478.99|478.49|253
1583787600000|2020-03-09 21:00:00|473.79|473.29|479.39|478.69|479.49|478.79|473.79|473.29|0
1583791200000|2020-03-09 22:00:00|479.29|478.59|485.29|484.59|485.89|485.19|470.49|469.79|0
1583794800000|2020-03-09 23:00:00|485.39|484.69|491.49|490.79|494.29|493.59|484.79|484.09|0
1583798400000|2020-03-10 00:00:00|491.59|490.89|500.79|500.09|501.09|500.39|485.69|484.99|0
1583802000000|2020-03-10 01:00:00|500.89|500.19|499.29|498.59|505.09|504.39|499.09|498.39|0
1583805600000|2020-03-10 02:00:00|499.19|498.49|500.99|500.29|500.99|500.29|497.79|497.09|0
1583809200000|2020-03-10 03:00:00|500.89|500.19|503.39|502.69|504.29|503.59|500.19|499.49|0
1583812800000|2020-03-10 04:00:00|503.29|502.59|504.09|503.39|505.29|504.59|502.29|501.59|0
1583816400000|2020-03-10 05:00:00|504.19|503.49|508.29|507.79|509.59|509.09|504.09|503.39|0
1583820000000|2020-03-10 06:00:00|508.19|507.69|506.29|505.79|508.19|507.69|504.69|504.19|0
1583823600000|2020-03-10 07:00:00|505.99|505.49|500.29|499.99|506.99|506.69|497.29|496.99|2009
1583827200000|2020-03-10 08:00:00|500.19|500.09|506.83|506.73|507.13|507.03|496.69|496.59|10914
1583830800000|2020-03-10 09:00:00|506.73|506.63|510.43|510.33|510.93|510.83|503.83|503.73|6597
1583834400000|2020-03-10 10:00:00|510.33|510.23|511.33|511.23|513.33|513.23|509.13|509.03|5400
1583838000000|2020-03-10 11:00:00|511.13|511.03|505.33|505.23|511.23|511.13|505.03|504.93|4852
1583841600000|2020-03-10 12:00:00|505.43|505.33|502.78|502.68|506.88|506.78|499.58|499.48|6087
1583845200000|2020-03-10 13:00:00|502.68|502.58|497.38|497.28|504.78|504.68|496.78|496.68|6442
1583848800000|2020-03-10 14:00:00|497.48|497.38|489.68|489.58|501.88|501.78|488.28|488.18|7598
1583852400000|2020-03-10 15:00:00|489.58|489.48|485.19|485.09|491.88|491.78|481.69|481.59|12262
1583856000000|2020-03-10 16:00:00|485.29|485.19|489.09|488.79|491.99|491.89|482.49|482.19|6635
1583859600000|2020-03-10 17:00:00|488.99|488.69|486.29|485.99|492.89|492.59|485.39|485.09|1507
1583863200000|2020-03-10 18:00:00|486.19|485.89|497.79|497.49|500.09|499.79|484.99|484.69|1164
1583866800000|2020-03-10 19:00:00|497.89|497.59|504.49|504.19|505.69|505.39|497.19|496.89|1298
1583870400000|2020-03-10 20:00:00|504.39|504.09|503.89|503.59|504.69|504.39|502.19|501.89|282
1583874000000|2020-03-10 21:00:00|500.49|500.19|502.19|501.69|503.99|503.49|500.49|500.19|0
1583877600000|2020-03-10 22:00:00|501.79|501.29|495.49|494.99|502.49|501.99|494.49|493.99|0
1583881200000|2020-03-10 23:00:00|495.59|495.09|493.49|492.99|497.19|496.69|490.39|489.89|0
1583884800000|2020-03-11 00:00:00|493.59|493.09|492.89|492.39|496.39|495.89|491.29|490.79|0
1583888400000|2020-03-11 01:00:00|492.99|492.49|490.49|489.99|495.49|494.99|488.19|487.69|0
1583892000000|2020-03-11 02:00:00|490.59|490.09|490.89|490.39|492.79|492.29|488.09|487.59|0
1583895600000|2020-03-11 03:00:00|490.79|490.29|491.59|491.09|492.79|492.29|489.19|488.69|0
1583899200000|2020-03-11 04:00:00|491.49|490.99|489.39|488.89|491.49|490.99|489.39|488.89|0
1583902800000|2020-03-11 05:00:00|489.59|489.09|484.89|484.39|489.59|489.09|482.89|482.39|0
1583906400000|2020-03-11 06:00:00|484.99|484.49|483.79|483.29|489.19|488.69|483.19|482.69|0
1583910000000|2020-03-11 07:00:00|483.99|483.49|492.79|492.49|493.19|492.89|483.49|483.19|1440
1583913600000|2020-03-11 08:00:00|492.29|491.99|494.56|494.46|498.06|497.96|488.39|488.29|12755
1583917200000|2020-03-11 09:00:00|494.36|494.26|493.36|493.26|496.16|496.06|490.36|490.26|4381
1583920800000|2020-03-11 10:00:00|493.56|493.46|492.56|492.46|495.06|494.96|490.86|490.76|5273
1583924400000|2020-03-11 11:00:00|492.36|492.26|489.86|489.76|493.96|493.86|487.06|486.96|5163
1583928000000|2020-03-11 12:00:00|489.66|489.56|484.98|484.88|490.66|490.56|484.58|484.48|5275
1583931600000|2020-03-11 13:00:00|484.88|484.78|488.38|488.28|490.98|490.88|484.78|484.68|5735
1583935200000|2020-03-11 14:00:00|488.28|488.18|485.38|485.28|489.78|489.68|483.78|483.68|7842
1583938800000|2020-03-11 15:00:00|485.48|485.38|483.97|483.87|486.98|486.88|482.07|481.97|8182
1583942400000|2020-03-11 16:00:00|484.07|483.97|482.47|482.17|487.17|487.07|481.17|480.87|7389
1583946000000|2020-03-11 17:00:00|482.37|482.07|481.57|481.27|483.07|482.77|479.67|479.37|1613
1583949600000|2020-03-11 18:00:00|481.47|481.17|476.97|476.67|482.07|481.77|476.77|476.47|1185
1583953200000|2020-03-11 19:00:00|477.07|476.77|477.67|477.37|479.67|479.37|472.67|472.37|938
1583956800000|2020-03-11 20:00:00|477.57|477.27|477.67|477.37|479.07|478.77|476.17|475.87|264
1583960400000|2020-03-11 21:00:00|477.77|477.27|476.97|476.47|477.77|477.27|476.37|475.87|0
1583964000000|2020-03-11 22:00:00|476.87|476.37|482.97|482.47|484.17|483.67|476.47|475.97|0
1583967600000|2020-03-11 23:00:00|482.87|482.37|475.57|475.07|482.97|482.47|474.47|473.97|0
1583971200000|2020-03-12 00:00:00|475.67|475.17|475.37|474.87|477.57|477.07|472.77|472.27|0
1583974800000|2020-03-12 01:00:00|475.27|474.77|454.27|453.57|476.17|475.67|453.97|453.27|0
1583978400000|2020-03-12 02:00:00|454.37|453.67|454.57|453.87|456.67|455.97|445.77|445.07|0
1583982000000|2020-03-12 03:00:00|454.47|453.77|451.37|450.67|457.77|457.07|451.07|450.37|0
1583985600000|2020-03-12 04:00:00|451.27|450.57|460.97|460.27|463.47|462.77|451.27|450.57|0
1583989200000|2020-03-12 05:00:00|461.07|460.37|458.57|457.87|462.27|461.57|456.47|455.77|0
1583992800000|2020-03-12 06:00:00|458.67|457.97|453.47|452.77|459.17|458.47|453.47|452.77|0
1583996400000|2020-03-12 07:00:00|454.07|453.37|455.07|454.57|457.57|457.07|449.87|449.37|1641
1584000000000|2020-03-12 08:00:00|455.17|454.67|452.74|452.64|459.97|459.87|447.64|447.54|11928
1584003600000|2020-03-12 09:00:00|452.64|452.54|456.74|456.64|458.24|458.14|450.54|450.44|7353
1584007200000|2020-03-12 10:00:00|456.54|456.44|460.54|460.44|460.64|460.54|453.54|453.44|5386
1584010800000|2020-03-12 11:00:00|460.34|460.24|454.84|454.74|460.84|460.74|454.24|454.14|5580
1584014400000|2020-03-12 12:00:00|454.74|454.64|447.81|447.51|457.54|457.44|444.01|443.71|8052
1584018000000|2020-03-12 13:00:00|447.91|447.61|441.41|441.11|448.71|448.41|432.81|432.51|10642
1584021600000|2020-03-12 14:00:00|441.51|441.21|442.61|442.31|444.31|444.01|435.61|435.31|14618
1584025200000|2020-03-12 15:00:00|442.51|442.21|431.51|431.21|442.51|442.21|427.41|427.11|17309
1584028800000|2020-03-12 16:00:00|431.41|431.11|439.31|438.81|440.51|440.01|427.01|426.51|13764
1584032400000|2020-03-12 17:00:00|439.51|439.01|440.21|439.71|448.91|448.41|432.51|432.01|2889
1584036000000|2020-03-12 18:00:00|440.31|439.81|435.11|434.61|442.61|442.11|432.31|431.81|1158
1584039600000|2020-03-12 19:00:00|435.21|434.71|431.61|431.11|439.01|438.51|431.21|430.71|1579
1584043200000|2020-03-12 20:00:00|431.21|430.71|426.91|426.41|432.51|432.01|426.21|425.71|383
1584046800000|2020-03-12 21:00:00|424.41|423.91|424.51|423.81|428.01|427.31|421.51|420.81|0
1584050400000|2020-03-12 22:00:00|424.01|423.31|429.81|429.11|434.41|433.71|420.91|420.21|0
1584054000000|2020-03-12 23:00:00|429.91|429.21|425.51|424.81|432.11|431.41|423.11|422.41|0
1584057600000|2020-03-13 00:00:00|425.41|424.71|432.21|431.51|434.81|434.11|425.41|424.71|0
1584061200000|2020-03-13 01:00:00|432.31|431.61|422.91|422.21|432.61|431.91|422.21|421.51|0
1584064800000|2020-03-13 02:00:00|422.81|422.11|422.61|421.91|426.11|425.41|420.01|419.31|0
1584068400000|2020-03-13 03:00:00|422.51|421.81|419.41|418.71|423.21|422.51|418.51|417.81|0
1584072000000|2020-03-13 04:00:00|419.31|418.61|436.71|436.01|436.81|436.11|418.91|418.21|0
1584075600000|2020-03-13 05:00:00|436.61|435.91|439.21|438.51|447.21|446.51|436.31|435.61|0
1584079200000|2020-03-13 06:00:00|439.11|438.41|438.01|437.31|439.91|439.21|431.91|431.21|0
1584082800000|2020-03-13 07:00:00|438.21|437.51|446.41|445.91|449.31|448.81|432.31|431.81|2311
1584086400000|2020-03-13 08:00:00|446.31|445.81|436.51|436.21|454.21|453.91|431.81|431.51|12174
1584090000000|2020-03-13 09:00:00|436.71|436.41|445.21|444.91|446.71|446.41|435.11|434.81|7263
1584093600000|2020-03-13 10:00:00|445.31|445.01|447.69|447.39|449.09|448.79|443.21|442.91|6705
1584097200000|2020-03-13 11:00:00|447.79|447.49|457.09|456.79|460.39|460.09|447.69|447.39|9760
1584100800000|2020-03-13 12:00:00|457.19|456.89|461.29|460.99|467.29|466.99|455.49|455.19|6432
1584104400000|2020-03-13 13:00:00|461.39|461.09|444.69|444.39|461.99|461.69|444.19|443.89|9086
1584108000000|2020-03-13 14:00:00|444.89|444.59|436.06|435.76|450.46|450.16|434.86|434.56|12388
1584111600000|2020-03-13 15:00:00|436.16|435.86|431.58|431.28|439.66|439.36|425.28|424.98|13372
1584115200000|2020-03-13 16:00:00|431.48|431.18|435.98|435.48|441.18|440.68|428.48|428.18|9443
1584118800000|2020-03-13 17:00:00|436.08|435.58|442.78|442.28|443.18|442.68|435.18|434.68|1396
1584122400000|2020-03-13 18:00:00|442.88|442.38|442.18|441.68|442.88|442.38|435.68|435.18|671
1584126000000|2020-03-13 19:00:00|442.08|441.58|452.98|452.48|454.98|454.48|437.78|437.28|1251
1584129600000|2020-03-13 20:00:00|453.18|452.68|452.38|451.88|456.38|455.88|450.58|450.08|583
1584309600000|2020-03-15 22:00:00|438.98|438.28|429.58|428.88|441.78|441.08|429.58|428.88|0
1584313200000|2020-03-15 23:00:00|429.98|429.28|430.68|429.98|430.68|429.98|429.98|429.28|0
1584316800000|2020-03-16 00:00:00|430.98|430.28|422.58|421.88|432.08|431.38|416.58|415.88|0
1584320400000|2020-03-16 01:00:00|422.68|421.98|423.58|422.88|423.58|422.88|417.08|416.38|0
1584324000000|2020-03-16 02:00:00|423.68|422.98|418.28|417.58|423.68|422.98|417.58|416.88|0
1584327600000|2020-03-16 03:00:00|418.38|417.68|419.48|418.78|421.18|420.48|418.08|417.38|0
1584331200000|2020-03-16 04:00:00|419.58|418.88|417.28|416.58|420.68|419.98|417.18|416.48|0
1584334800000|2020-03-16 05:00:00|417.18|416.48|416.78|416.08|419.28|418.58|415.68|414.98|0
1584338400000|2020-03-16 06:00:00|416.68|415.98|413.38|412.68|419.08|418.38|412.08|411.38|0
1584342000000|2020-03-16 07:00:00|413.58|412.88|405.48|404.98|416.28|415.78|398.48|397.98|2037
1584345600000|2020-03-16 08:00:00|405.78|405.48|402.04|401.74|413.48|413.18|393.08|392.78|8595
1584349200000|2020-03-16 09:00:00|402.14|401.84|401.64|401.34|407.14|406.84|395.74|395.44|6680
1584352800000|2020-03-16 10:00:00|401.54|401.24|400.44|400.14|403.04|402.74|399.24|398.94|6601
1584356400000|2020-03-16 11:00:00|400.54|400.24|397.24|396.94|402.24|401.94|396.84|396.54|7144
1584360000000|2020-03-16 12:00:00|397.34|397.04|393.68|393.38|400.64|400.34|389.78|389.48|6513
1584363600000|2020-03-16 13:00:00|393.58|393.28|401.18|400.88|402.18|401.88|390.38|390.08|8731
1584367200000|2020-03-16 14:00:00|401.08|400.78|410.68|410.38|413.78|413.48|398.68|398.38|10945
1584370800000|2020-03-16 15:00:00|410.58|410.28|418.04|417.74|421.94|421.64|408.78|408.48|9672
1584374400000|2020-03-16 16:00:00|417.84|417.54|414.04|413.54|421.64|421.34|411.54|411.24|8014
1584378000000|2020-03-16 17:00:00|414.14|413.64|409.84|409.34|417.64|417.14|409.74|409.24|1002
1584381600000|2020-03-16 18:00:00|409.44|408.94|410.74|410.24|414.64|414.14|404.74|404.24|1440
1584385200000|2020-03-16 19:00:00|410.84|410.34|403.54|403.04|413.14|412.64|401.54|401.04|1201
1584388800000|2020-03-16 20:00:00|403.64|403.14|405.64|405.14|408.54|408.04|402.64|402.14|566
1584392400000|2020-03-16 21:00:00|405.34|404.64|405.34|404.64|405.74|405.04|403.64|402.94|0
1584396000000|2020-03-16 22:00:00|405.54|404.84|408.64|407.94|412.94|412.24|403.64|402.94|0
1584399600000|2020-03-16 23:00:00|408.74|408.04|412.24|411.54|414.04|413.34|408.64|407.94|0
1584403200000|2020-03-17 00:00:00|412.14|411.44|414.24|413.54|415.84|415.14|405.84|405.14|0
1584406800000|2020-03-17 01:00:00|414.14|413.44|420.24|419.54|428.14|427.44|414.04|413.34|0
1584410400000|2020-03-17 02:00:00|420.14|419.44|415.34|414.64|421.74|421.04|407.44|406.74|0
1584414000000|2020-03-17 03:00:00|415.24|414.54|418.44|417.74|419.24|418.54|412.84|412.14|0
1584417600000|2020-03-17 04:00:00|418.34|417.64|420.74|420.04|421.04|420.34|415.14|414.44|0
1584421200000|2020-03-17 05:00:00|420.84|420.14|420.14|419.44|424.44|423.74|416.14|415.44|0
1584424800000|2020-03-17 06:00:00|420.04|419.34|423.14|422.44|424.44|423.74|416.84|416.14|0
1584428400000|2020-03-17 07:00:00|424.44|423.94|432.64|432.14|434.04|433.54|423.84|423.34|1330
1584432000000|2020-03-17 08:00:00|432.54|432.24|412.33|412.03|432.94|432.64|410.23|409.93|10122
1584435600000|2020-03-17 09:00:00|412.43|412.13|406.73|406.43|417.63|417.33|401.63|401.33|5791
1584439200000|2020-03-17 10:00:00|406.83|406.53|417.93|417.63|417.93|417.63|406.13|405.83|6278
1584442800000|2020-03-17 11:00:00|417.83|417.53|407.93|407.63|417.83|417.53|407.53|407.23|4448
1584446400000|2020-03-17 12:00:00|408.03|407.73|411.06|410.76|411.53|411.23|407.33|407.03|5290
1584450000000|2020-03-17 13:00:00|411.16|410.86|406.56|406.26|416.16|415.86|405.36|405.06|5643
1584453600000|2020-03-17 14:00:00|406.46|406.16|420.56|420.26|420.96|420.66|404.56|404.26|8305
1584457200000|2020-03-17 15:00:00|420.46|420.16|426.16|425.86|428.96|428.66|419.06|418.76|10520
1584460800000|2020-03-17 16:00:00|426.26|425.96|422.87|422.37|430.66|430.36|420.87|420.37|6469
1584464400000|2020-03-17 17:00:00|422.97|422.47|422.57|422.07|424.47|423.97|417.57|417.07|1286
1584468000000|2020-03-17 18:00:00|422.67|422.17|423.07|422.57|427.37|426.87|420.07|419.57|827
1584471600000|2020-03-17 19:00:00|423.17|422.67|425.37|424.87|425.87|425.37|417.97|417.47|1010
1584475200000|2020-03-17 20:00:00|425.47|424.97|420.97|420.47|425.57|425.07|420.27|419.77|258
1584478800000|2020-03-17 21:00:00|420.87|420.17|420.47|419.77|421.77|421.07|419.27|418.57|0
1584482400000|2020-03-17 22:00:00|420.27|419.57|416.07|415.37|423.37|422.67|413.77|413.07|0
1584486000000|2020-03-17 23:00:00|415.97|415.27|407.97|407.27|417.27|416.57|405.47|404.77|0
1584489600000|2020-03-18 00:00:00|408.07|407.37|412.37|411.67|416.67|415.97|406.87|406.17|0
1584493200000|2020-03-18 01:00:00|412.17|411.47|414.57|413.87|415.77|415.07|410.17|409.47|0
1584496800000|2020-03-18 02:00:00|414.67|413.97|420.07|419.37|421.17|420.47|413.87|413.17|0
1584500400000|2020-03-18 03:00:00|420.17|419.47|413.17|412.47|420.57|419.87|412.67|411.97|0
1584504000000|2020-03-18 04:00:00|413.27|412.57|412.97|412.27|413.67|412.97|410.37|409.67|0
1584507600000|2020-03-18 05:00:00|413.07|412.37|402.97|402.27|413.07|412.37|402.57|401.87|0
1584511200000|2020-03-18 06:00:00|402.87|402.17|403.57|402.87|406.17|405.47|399.27|398.57|0
1584514800000|2020-03-18 07:00:00|403.37|402.67|409.37|408.87|409.37|408.87|402.27|401.77|867
1584518400000|2020-03-18 08:00:00|409.27|408.97|406.37|406.07|412.17|411.87|405.27|404.97|5493
1584522000000|2020-03-18 09:00:00|406.47|406.17|405.07|404.77|408.47|408.17|399.27|398.97|4920
1584525600000|2020-03-18 10:00:00|404.97|404.67|401.37|401.07|406.47|406.17|398.97|398.67|3314
1584529200000|2020-03-18 11:00:00|401.47|401.17|401.37|401.07|404.47|404.17|397.97|397.67|3497
1584532800000|2020-03-18 12:00:00|401.27|400.97|402.15|401.85|405.25|404.95|399.37|399.07|2743
1584536400000|2020-03-18 13:00:00|402.45|402.15|409.95|409.65|412.25|411.95|400.25|399.95|5792
1584540000000|2020-03-18 14:00:00|410.15|409.85|409.75|409.45|416.45|416.15|409.55|409.25|7627
1584543600000|2020-03-18 15:00:00|409.65|409.35|406.98|406.68|411.15|410.85|403.68|403.38|6711
1584547200000|2020-03-18 16:00:00|407.08|406.78|398.98|398.48|407.38|407.08|398.88|398.38|5768
1584550800000|2020-03-18 17:00:00|398.88|398.38|396.48|395.98|400.78|400.28|393.48|392.98|1468
1584554400000|2020-03-18 18:00:00|396.58|396.08|397.38|396.88|397.68|397.18|391.78|391.28|1012
1584558000000|2020-03-18 19:00:00|397.58|397.08|400.98|400.48|402.38|401.88|392.78|392.28|1168
1584561600000|2020-03-18 20:00:00|400.88|400.38|404.98|404.48|404.98|404.48|397.98|397.48|209
1584565200000|2020-03-18 21:00:00|405.38|404.68|404.18|403.48|405.38|404.68|403.28|402.58|0
1584568800000|2020-03-18 22:00:00|404.08|403.38|411.78|411.08|415.98|415.28|396.58|395.88|0
1584572400000|2020-03-18 23:00:00|411.68|410.98|412.58|411.88|415.78|415.08|406.08|405.38|0
1584576000000|2020-03-19 00:00:00|412.48|411.78|408.88|408.18|416.68|415.98|407.58|406.88|0
1584579600000|2020-03-19 01:00:00|408.78|408.08|403.88|403.18|410.88|410.18|403.58|402.88|0
1584583200000|2020-03-19 02:00:00|403.78|403.08|386.58|385.88|403.88|403.18|386.48|385.78|0
1584586800000|2020-03-19 03:00:00|386.48|385.78|381.38|380.68|391.08|390.38|381.08|380.38|0
1584590400000|2020-03-19 04:00:00|381.28|380.58|383.58|382.88|386.68|385.98|379.78|379.08|0
1584594000000|2020-03-19 05:00:00|383.68|382.98|391.48|390.78|393.88|393.18|383.58|382.88|0
1584597600000|2020-03-19 06:00:00|391.38|390.68|406.58|405.88|408.98|408.28|391.28|390.58|0
1584601200000|2020-03-19 07:00:00|406.18|405.48|405.28|404.78|408.28|407.78|400.68|400.18|1083
1584604800000|2020-03-19 08:00:00|405.08|404.88|412.45|412.15|416.58|416.28|403.98|403.68|5136
1584608400000|2020-03-19 09:00:00|412.85|412.55|408.75|408.45|415.35|415.05|406.65|406.35|3262
1584612000000|2020-03-19 10:00:00|408.65|408.35|404.05|403.75|408.85|408.55|400.95|400.65|3763
1584615600000|2020-03-19 11:00:00|403.95|403.65|400.45|400.15|406.25|405.95|398.55|398.25|3779
1584619200000|2020-03-19 12:00:00|400.55|400.25|406.24|405.94|407.34|407.04|400.45|400.15|2959
1584622800000|2020-03-19 13:00:00|406.34|406.04|407.99|407.69|408.29|407.99|400.89|400.59|1113
1584626400000|2020-03-19 14:00:00|407.79|407.49|414.09|413.79|418.49|418.19|406.49|406.19|1287
1584630000000|2020-03-19 15:00:00|413.99|413.69|421.49|421.19|425.59|425.29|412.99|412.69|1860
1584633600000|2020-03-19 16:00:00|421.39|421.09|426.39|425.89|427.39|426.89|420.59|420.09|1492
1584637200000|2020-03-19 17:00:00|426.49|425.99|425.09|424.59|427.59|427.09|422.59|422.09|422
1584640800000|2020-03-19 18:00:00|425.19|424.69|428.29|427.79|431.79|431.29|423.89|423.39|178
1584644400000|2020-03-19 19:00:00|428.19|427.69|421.99|421.49|428.19|427.69|421.99|421.49|284
1584648000000|2020-03-19 20:00:00|421.89|421.39|419.69|419.19|423.09|422.59|418.59|418.09|91
1584651600000|2020-03-19 21:00:00|419.79|419.09|419.19|418.49|420.19|419.49|418.49|417.79|0
1584655200000|2020-03-19 22:00:00|419.09|418.39|415.69|414.99|421.59|420.89|415.09|414.39|0
1584658800000|2020-03-19 23:00:00|415.79|415.09|419.69|418.99|420.19|419.49|414.69|413.99|0
1584662400000|2020-03-20 00:00:00|419.79|419.09|418.09|417.39|422.69|421.99|416.79|416.09|0
1584666000000|2020-03-20 01:00:00|418.19|417.49|422.19|421.49|427.59|426.89|417.49|416.79|0
1584669600000|2020-03-20 02:00:00|422.29|421.59|425.49|424.79|427.19|426.49|419.49|418.79|0
1584673200000|2020-03-20 03:00:00|425.39|424.69|424.99|424.29|425.69|424.99|423.39|422.69|0
1584676800000|2020-03-20 04:00:00|424.89|424.19|427.39|426.69|430.19|429.49|424.29|423.59|0
1584680400000|2020-03-20 05:00:00|427.49|426.79|425.69|424.99|427.49|426.79|424.39|423.69|0
1584684000000|2020-03-20 06:00:00|425.89|425.19|437.69|436.99|437.79|437.09|425.89|425.19|0
1584687600000|2020-03-20 07:00:00|437.19|436.49|442.69|442.19|442.99|442.49|436.09|435.59|878
1584691200000|2020-03-20 08:00:00|442.19|442.39|442.29|441.99|449.09|448.79|437.29|436.99|4068
1584694800000|2020-03-20 09:00:00|442.19|441.89|447.99|447.69|449.59|449.29|441.59|441.29|3783
1584698400000|2020-03-20 10:00:00|448.09|447.79|441.69|441.39|448.09|447.79|440.39|440.09|2719
1584702000000|2020-03-20 11:00:00|441.59|441.29|437.49|437.19|441.59|441.29|433.59|433.29|3056
1584705600000|2020-03-20 12:00:00|437.69|437.39|432.95|432.65|439.79|439.49|432.55|432.25|3128
1584709200000|2020-03-20 13:00:00|432.55|432.25|433.35|433.05|438.95|438.65|431.25|430.95|3970
1584712800000|2020-03-20 14:00:00|433.25|432.95|438.55|438.25|439.45|439.15|432.45|432.15|6770
1584716400000|2020-03-20 15:00:00|438.45|438.15|435.03|434.73|439.15|438.85|430.93|430.63|5807
1584720000000|2020-03-20 16:00:00|435.13|434.83|434.23|433.73|436.63|436.13|429.53|429.23|6203
1584723600000|2020-03-20 17:00:00|434.13|433.63|431.33|430.83|436.83|436.33|430.63|430.13|966
1584727200000|2020-03-20 18:00:00|431.23|430.73|423.13|422.63|432.83|432.33|421.33|420.83|849
1584730800000|2020-03-20 19:00:00|423.23|422.73|417.23|416.73|427.33|426.83|417.23|416.73|1052
1584734400000|2020-03-20 20:00:00|417.43|416.93|417.23|416.73|418.43|417.93|415.03|414.53|236
1584738000000|2020-03-20 21:00:00|410.83|410.33|410.83|410.33|410.83|410.33|410.83|410.33|0
1584914400000|2020-03-22 22:00:00|401.23|400.53|396.73|396.03|401.43|400.73|395.83|395.13|0
1584918000000|2020-03-22 23:00:00|396.83|396.13|401.03|400.33|408.73|408.03|396.83|396.13|0
1584921600000|2020-03-23 00:00:00|401.13|400.43|400.13|399.43|404.23|403.53|395.03|394.33|0
1584925200000|2020-03-23 01:00:00|400.23|399.53|402.83|402.13|403.03|402.33|399.23|398.53|0
1584928800000|2020-03-23 02:00:00|402.93|402.23|403.63|402.93|403.83|403.13|398.93|398.23|0
1584932400000|2020-03-23 03:00:00|403.53|402.83|403.33|402.63|407.23|406.53|403.23|402.53|0
1584936000000|2020-03-23 04:00:00|403.43|402.73|406.63|405.93|406.93|406.23|402.43|401.73|0
1584939600000|2020-03-23 05:00:00|406.73|406.03|408.13|407.43|408.33|407.63|402.33|401.63|0
1584943200000|2020-03-23 06:00:00|408.03|407.33|409.73|409.03|412.03|411.33|406.13|405.43|0
1584946800000|2020-03-23 07:00:00|410.73|410.23|411.83|411.33|413.63|413.13|408.23|407.73|1250
1584950400000|2020-03-23 08:00:00|411.73|411.43|411.51|411.21|415.13|414.83|409.73|409.43|5548
1584954000000|2020-03-23 09:00:00|411.61|411.31|416.31|416.01|418.41|418.11|411.61|411.31|4506
1584957600000|2020-03-23 10:00:00|416.41|416.11|418.91|418.61|419.31|419.01|414.01|413.71|3655
1584961200000|2020-03-23 11:00:00|419.01|418.71|416.01|415.71|419.01|418.71|414.91|414.61|3568
1584964800000|2020-03-23 12:00:00|416.11|415.81|431.36|431.06|437.61|437.31|416.11|415.81|7248
1584968400000|2020-03-23 13:00:00|431.06|430.76|428.36|428.06|433.36|433.06|421.36|421.06|5607
1584972000000|2020-03-23 14:00:00|428.26|427.96|423.86|423.56|429.76|429.46|423.56|423.26|5196
1584975600000|2020-03-23 15:00:00|423.96|423.66|422.09|421.79|426.09|425.79|418.69|418.39|5240
1584979200000|2020-03-23 16:00:00|422.19|421.89|428.88|428.38|430.08|429.58|419.88|419.38|4912
1584982800000|2020-03-23 17:00:00|428.78|428.28|429.08|428.58|431.98|431.48|425.98|425.48|885
1584986400000|2020-03-23 18:00:00|429.18|428.68|425.48|424.98|430.18|429.68|425.08|424.58|602
1584990000000|2020-03-23 19:00:00|425.58|425.08|423.18|422.68|426.68|426.18|421.48|420.98|983
1584993600000|2020-03-23 20:00:00|423.38|422.88|426.58|426.08|426.58|426.08|421.78|421.28|276
1584997200000|2020-03-23 21:00:00|426.78|425.98|428.98|428.28|429.88|429.18|426.58|425.88|0
1585000800000|2020-03-23 22:00:00|429.48|428.78|435.68|434.98|437.88|437.18|429.48|428.78|0
1585004400000|2020-03-23 23:00:00|435.58|434.88|434.18|433.48|441.18|440.48|434.18|433.48|0
1585008000000|2020-03-24 00:00:00|434.28|433.58|434.18|433.48|435.48|434.78|431.68|430.98|0
1585011600000|2020-03-24 01:00:00|434.28|433.58|440.58|439.88|440.78|440.08|433.48|432.78|0
1585015200000|2020-03-24 02:00:00|440.48|439.78|441.18|440.48|442.38|441.68|438.78|438.08|0
1585018800000|2020-03-24 03:00:00|441.28|440.58|435.68|434.98|441.28|440.58|434.18|433.48|0
1585022400000|2020-03-24 04:00:00|435.58|434.88|438.28|437.58|438.78|438.08|433.58|432.88|0
1585026000000|2020-03-24 05:00:00|438.38|437.68|440.38|439.68|440.98|440.28|436.08|435.38|0
1585029600000|2020-03-24 06:00:00|440.48|439.78|443.68|442.98|446.88|446.18|439.88|439.18|0
1585033200000|2020-03-24 07:00:00|443.58|442.88|443.98|443.48|444.78|444.28|440.48|439.98|861
1585036800000|2020-03-24 08:00:00|443.88|443.58|444.38|444.08|446.68|446.38|438.98|438.68|7426
1585040400000|2020-03-24 09:00:00|444.28|443.98|449.28|448.98|449.48|449.18|442.08|441.78|4853
1585044000000|2020-03-24 10:00:00|449.18|448.88|446.68|446.38|449.18|448.88|445.28|444.98|2718
1585047600000|2020-03-24 11:00:00|446.78|446.48|445.11|444.81|447.38|447.08|443.01|442.71|3147
1585051200000|2020-03-24 12:00:00|445.01|444.71|445.91|445.61|446.61|446.31|441.91|441.61|3393
1585054800000|2020-03-24 13:00:00|446.01|445.71|448.41|448.11|451.21|450.91|445.11|444.81|5057
1585058400000|2020-03-24 14:00:00|448.51|448.21|453.88|453.58|454.28|453.98|447.11|446.81|5474
1585062000000|2020-03-24 15:00:00|453.78|453.48|458.25|457.95|458.25|457.95|453.18|452.88|4690
1585065600000|2020-03-24 16:00:00|458.15|457.85|458.15|457.65|463.45|462.95|455.35|455.05|8306
1585069200000|2020-03-24 17:00:00|458.25|457.75|455.55|455.05|459.45|458.95|455.05|454.55|1393
1585072800000|2020-03-24 18:00:00|455.45|454.95|456.75|456.25|456.75|456.25|453.15|452.65|714
1585076400000|2020-03-24 19:00:00|456.65|456.15|460.55|460.05|460.55|460.05|456.25|455.75|804
1585080000000|2020-03-24 20:00:00|460.35|459.85|461.95|461.45|462.35|461.85|458.45|457.95|208
1585083600000|2020-03-24 21:00:00|462.15|461.25|461.45|460.75|462.25|461.55|459.75|459.05|0
1585087200000|2020-03-24 22:00:00|461.35|460.65|465.45|464.75|468.35|467.65|458.75|458.05|0
1585090800000|2020-03-24 23:00:00|465.35|464.65|457.65|456.95|465.45|464.75|455.65|454.95|0
1585094400000|2020-03-25 00:00:00|457.55|456.85|455.45|454.75|461.65|460.95|454.95|454.25|0
1585098000000|2020-03-25 01:00:00|455.55|454.85|458.45|457.75|460.75|460.05|455.25|454.55|0
1585101600000|2020-03-25 02:00:00|458.55|457.85|459.15|458.45|459.75|459.05|455.75|455.05|0
1585105200000|2020-03-25 03:00:00|459.25|458.55|458.55|457.85|461.05|460.35|456.75|456.05|0
1585108800000|2020-03-25 04:00:00|458.45|457.75|461.95|461.25|463.65|462.95|453.95|453.25|0
1585112400000|2020-03-25 05:00:00|462.05|461.35|466.15|465.45|466.25|465.55|455.55|454.85|0
1585116000000|2020-03-25 06:00:00|466.05|465.35|465.95|465.25|468.65|467.95|461.15|460.45|0
1585119600000|2020-03-25 07:00:00|465.85|465.45|474.55|474.05|474.55|474.05|464.35|463.85|1329
1585123200000|2020-03-25 08:00:00|474.45|474.15|481.02|480.72|482.12|481.82|469.75|469.45|8548
1585126800000|2020-03-25 09:00:00|481.12|480.82|472.82|472.52|482.32|482.02|470.92|470.62|5610
1585130400000|2020-03-25 10:00:00|472.72|472.42|454.52|454.22|473.42|473.12|454.02|453.72|6224
1585134000000|2020-03-25 11:00:00|454.62|454.32|463.12|462.82|465.52|465.22|454.32|454.02|6013
1585137600000|2020-03-25 12:00:00|463.22|462.92|461.82|461.52|465.52|465.22|458.32|458.02|4058
1585141200000|2020-03-25 13:00:00|461.92|461.62|460.5|460.2|468.5|468.2|460.4|460.1|5066
1585144800000|2020-03-25 14:00:00|460.3|460|463.9|463.6|464.8|464.5|456.6|456.3|5876
1585148400000|2020-03-25 15:00:00|463.8|463.5|465.15|464.85|466.2|465.9|462.25|461.95|4977
1585152000000|2020-03-25 16:00:00|465.25|464.95|473.83|473.33|475.73|475.23|464.95|464.65|6268
1585155600000|2020-03-25 17:00:00|473.93|473.43|476.83|476.33|480.63|480.13|473.43|472.93|2305
1585159200000|2020-03-25 18:00:00|476.93|476.43|479.33|478.83|479.83|479.33|473.93|473.43|1085
1585162800000|2020-03-25 19:00:00|479.23|478.73|471.33|470.83|480.13|479.63|469.63|469.13|1264
1585166400000|2020-03-25 20:00:00|471.63|471.13|472.83|472.33|472.83|472.33|469.93|469.43|263
1585170000000|2020-03-25 21:00:00|472.93|472.23|473.13|472.43|473.33|472.63|472.23|471.53|0
1585173600000|2020-03-25 22:00:00|473.23|472.53|474.23|473.53|476.83|476.13|472.03|471.33|0
1585177200000|2020-03-25 23:00:00|474.13|473.43|473.33|472.63|474.23|473.53|470.63|469.93|0
1585180800000|2020-03-26 00:00:00|473.23|472.53|473.03|472.33|478.43|477.73|471.73|471.03|0
1585184400000|2020-03-26 01:00:00|472.93|472.23|466.53|465.83|473.03|472.33|465.73|465.03|0
1585188000000|2020-03-26 02:00:00|466.63|465.93|467.23|466.53|468.23|467.53|463.43|462.73|0
1585191600000|2020-03-26 03:00:00|467.33|466.63|468.33|467.63|470.03|469.33|464.43|463.73|0
1585195200000|2020-03-26 04:00:00|468.43|467.73|468.43|467.73|468.93|468.23|465.33|464.63|0
1585198800000|2020-03-26 05:00:00|468.53|467.83|466.73|466.03|469.33|468.63|464.13|463.43|0
1585202400000|2020-03-26 06:00:00|466.83|466.13|464.53|463.83|467.83|467.13|463.43|462.73|0
1585206000000|2020-03-26 07:00:00|464.43|463.73|463.03|462.53|464.53|464.03|461.03|460.53|814
1585209600000|2020-03-26 08:00:00|463.13|462.63|467.08|466.78|467.83|467.53|462.53|462.23|6469
1585213200000|2020-03-26 09:00:00|467.18|466.88|466.28|465.98|468.78|468.48|463.38|463.08|3793
1585216800000|2020-03-26 10:00:00|466.38|466.08|466.68|466.38|468.88|468.58|464.58|464.28|3903
1585220400000|2020-03-26 11:00:00|466.58|466.28|462.38|462.08|466.78|466.48|461.58|461.28|3949
1585224000000|2020-03-26 12:00:00|462.78|462.48|463.68|463.38|464.68|464.38|458.48|458.18|5473
1585227600000|2020-03-26 13:00:00|463.58|463.28|473.78|473.48|474.58|474.28|462.18|461.88|6961
1585231200000|2020-03-26 14:00:00|473.88|473.58|471.88|471.58|476.68|476.38|470.78|470.48|7205
1585234800000|2020-03-26 15:00:00|471.98|471.68|477.3|477|478.9|478.6|470.28|469.98|6703
1585238400000|2020-03-26 16:00:00|477.4|477.1|482.8|482.3|483.8|483.3|475.6|475.3|7358
1585242000000|2020-03-26 17:00:00|482.7|482.2|475.9|475.4|483.5|483|475.3|474.8|2159
1585245600000|2020-03-26 18:00:00|476|475.5|480.5|480|480.9|480.4|474.5|474|795
1585249200000|2020-03-26 19:00:00|480.4|479.9|482.4|481.9|483.2|482.7|477|476.5|634
1585252800000|2020-03-26 20:00:00|482.3|481.8|484.7|484.2|484.7|484.2|481.9|481.4|288
1585256400000|2020-03-26 21:00:00|480.7|480.2|485.2|484.5|485.3|484.6|480.7|480.2|0
1585260000000|2020-03-26 22:00:00|485.5|484.8|481.7|481|486|485.3|481.6|480.9|0
1585263600000|2020-03-26 23:00:00|481.6|480.9|486.3|485.6|486.8|486.1|481|480.3|0
1585267200000|2020-03-27 00:00:00|486.2|485.5|478.7|478|486.8|486.1|478.1|477.4|0
1585270800000|2020-03-27 01:00:00|478.6|477.9|477.4|476.7|479.3|478.6|474.8|474.1|0
1585274400000|2020-03-27 02:00:00|477.3|476.6|473.8|473.1|477.3|476.6|472.9|472.2|0
1585278000000|2020-03-27 03:00:00|473.9|473.2|478.4|477.7|479|478.3|473.2|472.5|0
1585281600000|2020-03-27 04:00:00|478.5|477.8|475.5|474.8|478.7|478|473.8|473.1|0
1585285200000|2020-03-27 05:00:00|475.4|474.7|478.9|478.2|478.9|478.2|472.8|472.1|0
1585288800000|2020-03-27 06:00:00|478.8|478.1|478.4|477.7|482.4|481.7|477|476.3|0
1585292400000|2020-03-27 07:00:00|479.7|479.2|473.2|472.7|479.7|479.2|472.9|472.4|1243
1585296000000|2020-03-27 08:00:00|473.1|472.8|471.89|471.59|474.7|474.4|470.5|470.2|5060
1585299600000|2020-03-27 09:00:00|472.09|471.79|470.79|470.49|473.29|472.99|469.59|469.29|3398
1585303200000|2020-03-27 10:00:00|470.89|470.59|468.29|467.99|471.89|471.59|467.99|467.69|3245
1585306800000|2020-03-27 11:00:00|468.49|468.19|466.59|466.29|471.49|471.19|465.79|465.49|3523
1585310400000|2020-03-27 12:00:00|466.49|466.19|465.04|464.74|468.49|468.19|464.29|463.99|3369
1585314000000|2020-03-27 13:00:00|464.94|464.64|465.54|465.24|468.84|468.54|464.04|463.74|6011
1585317600000|2020-03-27 14:00:00|465.44|465.14|459.24|458.94|466.04|465.74|458.14|457.84|6506
1585321200000|2020-03-27 15:00:00|459.34|459.04|463.96|463.66|466.66|466.36|459.24|458.94|7847
1585324800000|2020-03-27 16:00:00|463.76|463.46|465.06|464.56|467.46|466.96|462.06|461.76|5029
1585328400000|2020-03-27 17:00:00|464.96|464.46|466.16|465.66|468.06|467.56|463.26|462.76|1751
1585332000000|2020-03-27 18:00:00|466.36|465.86|468.06|467.56|468.26|467.76|464.66|464.16|605
1585335600000|2020-03-27 19:00:00|467.96|467.46|462.96|462.46|470.66|470.16|461.76|461.26|1127
1585339200000|2020-03-27 20:00:00|463.26|462.76|462.26|461.76|463.26|462.76|461.36|460.86|216
1585342800000|2020-03-27 21:00:00|464.46|463.96|464.46|463.96|464.46|463.96|464.46|463.96|0
1585519200000|2020-03-29 22:00:00|453.96|453.26|454.16|453.46|458.96|458.26|453.06|452.36|0
1585522800000|2020-03-29 23:00:00|454.26|453.56|456.76|456.06|458.46|457.76|453.26|452.56|0
1585526400000|2020-03-30 00:00:00|456.86|456.16|459.16|458.46|460.36|459.66|456.76|456.06|0
1585530000000|2020-03-30 01:00:00|459.26|458.56|460.46|459.76|461.46|460.76|457.16|456.46|0
1585533600000|2020-03-30 02:00:00|460.36|459.66|460.66|459.96|463.16|462.46|459.66|458.96|0
1585537200000|2020-03-30 03:00:00|460.56|459.86|463.86|463.16|464.66|463.96|459.56|458.86|0
1585540800000|2020-03-30 04:00:00|464.06|463.36|466.46|465.76|467.36|466.66|463.36|462.66|0
1585544400000|2020-03-30 05:00:00|466.56|465.86|473.06|472.36|474.46|473.76|465.26|464.56|0
1585548000000|2020-03-30 06:00:00|472.96|472.26|465.56|465.06|472.96|472.46|463.76|463.26|875
1585551600000|2020-03-30 07:00:00|465.36|465.16|456.08|455.78|466.96|466.66|455.36|455.06|4211
1585555200000|2020-03-30 08:00:00|456.18|455.88|462.89|462.59|465.19|464.89|456.08|455.78|2962
1585558800000|2020-03-30 09:00:00|462.79|462.49|464.29|463.99|466.89|466.59|461.29|460.99|2211
1585562400000|2020-03-30 10:00:00|464.49|464.19|465.99|465.69|466.99|466.69|464.29|463.99|1700
1585566000000|2020-03-30 11:00:00|465.89|465.59|465.78|465.48|467.39|467.09|462.78|462.48|1918
1585569600000|2020-03-30 12:00:00|465.88|465.58|470.18|469.88|470.28|469.98|464.98|464.68|2030
1585573200000|2020-03-30 13:00:00|470.08|469.78|468.48|468.18|471.58|471.28|467.18|466.88|2700
1585576800000|2020-03-30 14:00:00|468.58|468.28|471.36|471.06|472.46|472.16|467.58|467.28|2479
1585580400000|2020-03-30 15:00:00|471.26|470.96|475.76|475.26|476.46|475.96|471.06|470.76|3520
1585584000000|2020-03-30 16:00:00|475.86|475.36|476.36|475.86|476.86|476.36|474.26|473.76|620
1585587600000|2020-03-30 17:00:00|476.26|475.76|473.26|472.76|476.26|475.76|473.06|472.56|460
1585591200000|2020-03-30 18:00:00|473.16|472.66|474.36|473.86|475.36|474.86|471.36|470.86|473
1585594800000|2020-03-30 19:00:00|474.46|473.96|477.36|476.86|477.66|477.16|472.96|472.46|673
1585598400000|2020-03-30 20:00:00|477.56|476.56|477.06|476.36|478.16|477.46|475.86|475.16|0
1585602000000|2020-03-30 21:00:00|476.96|476.26|477.06|476.36|477.36|476.66|476.96|476.26|0
1585605600000|2020-03-30 22:00:00|477.16|476.46|477.46|476.76|478.66|477.96|476.56|475.86|0
1585609200000|2020-03-30 23:00:00|477.36|476.66|477.36|476.66|478.06|477.36|476.46|475.76|0
1585612800000|2020-03-31 00:00:00|477.46|476.76|478.66|477.96|481.66|480.96|477.46|476.76|0
1585616400000|2020-03-31 01:00:00|478.76|478.06|479.56|478.86|481.46|480.76|477.86|477.16|0
1585620000000|2020-03-31 02:00:00|479.66|478.96|479.86|479.16|480.86|480.16|478.96|478.26|0
1585623600000|2020-03-31 03:00:00|479.96|479.26|478.06|477.36|480.06|479.36|476.96|476.26|0
1585627200000|2020-03-31 04:00:00|477.96|477.26|474.56|473.86|477.96|477.26|472.36|471.66|0
1585630800000|2020-03-31 05:00:00|474.46|473.76|475.76|475.06|477.56|476.86|472.06|471.36|0
1585634400000|2020-03-31 06:00:00|475.66|474.96|482.66|482.16|482.76|482.26|474.86|474.36|1047
1585638000000|2020-03-31 07:00:00|482.26|481.96|484.35|484.05|485.76|485.46|480.56|480.26|4828
1585641600000|2020-03-31 08:00:00|484.45|484.15|484.85|484.55|485.55|485.25|483.25|482.95|1522
1585645200000|2020-03-31 09:00:00|484.95|484.65|485.45|485.15|486.25|485.95|483.75|483.45|1560
1585648800000|2020-03-31 10:00:00|485.55|485.25|480.65|480.35|485.55|485.25|478.95|478.65|3224
1585652400000|2020-03-31 11:00:00|480.55|480.25|479.92|479.62|481.95|481.65|479.12|478.82|1935
1585656000000|2020-03-31 12:00:00|479.82|479.52|480.02|479.72|480.22|479.92|475.12|474.82|2672
1585659600000|2020-03-31 13:00:00|479.92|479.62|478.32|478.02|481.72|481.42|477.32|477.02|2513
1585663200000|2020-03-31 14:00:00|478.22|477.92|478.84|478.54|482.34|482.04|478.22|477.92|3236
1585666800000|2020-03-31 15:00:00|478.74|478.44|481.34|480.84|483.84|483.34|477.44|477.14|5222
1585670400000|2020-03-31 16:00:00|481.24|480.74|476.44|475.94|481.44|480.94|476.14|475.64|678
1585674000000|2020-03-31 17:00:00|476.34|475.84|475.44|474.94|477.34|476.84|473.04|472.54|1011
1585677600000|2020-03-31 18:00:00|475.54|475.04|475.24|474.74|476.14|475.64|473.84|473.34|275
1585681200000|2020-03-31 19:00:00|475.34|474.84|476.84|476.34|477.54|477.04|471.84|471.34|863
1585684800000|2020-03-31 20:00:00|476.94|476.24|476.04|475.34|477.54|476.84|474.74|474.04|0
1585688400000|2020-03-31 21:00:00|476.14|475.44|476.04|475.34|476.34|475.64|475.94|475.24|0
1585692000000|2020-03-31 22:00:00|475.94|475.24|473.04|472.34|475.94|475.24|471.54|470.84|0
1585695600000|2020-03-31 23:00:00|473.14|472.44|471.84|471.14|473.64|472.94|471.64|470.94|0
1585699200000|2020-04-01 00:00:00|471.74|471.04|473.14|472.44|473.84|473.14|470.44|469.74|0
1585702800000|2020-04-01 01:00:00|473.04|472.34|473.04|472.34|473.34|472.64|469.74|469.04|0
1585706400000|2020-04-01 02:00:00|472.94|472.24|473.54|472.84|474.04|473.34|472.44|471.74|0
1585710000000|2020-04-01 03:00:00|473.44|472.74|470.54|469.84|473.74|473.04|470.34|469.64|0
1585713600000|2020-04-01 04:00:00|470.44|469.74|470.84|470.14|471.14|470.44|469.74|469.04|0
1585717200000|2020-04-01 05:00:00|470.74|470.04|468.24|467.54|471.34|470.64|465.04|464.34|0
1585720800000|2020-04-01 06:00:00|468.14|467.44|467.14|466.64|469.14|468.64|463.74|463.24|712
1585724400000|2020-04-01 07:00:00|467.34|466.84|469.23|468.93|471.14|470.84|465.14|464.84|4497
1585728000000|2020-04-01 08:00:00|469.33|469.03|468.93|468.63|471.53|471.23|467.23|466.93|2509
1585731600000|2020-04-01 09:00:00|469.03|468.73|470.73|470.43|471.53|471.23|468.03|467.73|1924
1585735200000|2020-04-01 10:00:00|470.83|470.53|467.93|467.63|472.23|471.93|467.13|466.83|2122
1585738800000|2020-04-01 11:00:00|468.13|467.83|467.56|467.26|469.13|468.83|465.13|464.83|3282
1585742400000|2020-04-01 12:00:00|467.46|467.16|468.36|468.06|469.26|468.96|465.96|465.66|1515
1585746000000|2020-04-01 13:00:00|468.46|468.16|471.56|471.26|472.66|472.36|467.76|467.46|3118
1585749600000|2020-04-01 14:00:00|471.66|471.36|473.37|473.07|475.37|475.07|469.66|469.36|3170
1585753200000|2020-04-01 15:00:00|473.27|472.97|469.37|468.87|475.87|475.57|468.87|468.37|4050
1585756800000|2020-04-01 16:00:00|469.27|468.77|466.07|465.57|469.47|468.97|465.27|464.77|1310
1585760400000|2020-04-01 17:00:00|465.97|465.47|469.07|468.57|469.17|468.67|465.67|465.17|657
1585764000000|2020-04-01 18:00:00|469.17|468.67|466.27|465.77|469.77|469.27|466.17|465.67|403
1585767600000|2020-04-01 19:00:00|466.37|465.87|462.97|462.47|467.07|466.57|461.27|460.77|1184
1585771200000|2020-04-01 20:00:00|461.47|460.97|462.57|461.87|462.87|462.17|460.87|460.17|0
1585774800000|2020-04-01 21:00:00|462.47|461.77|462.57|461.87|462.57|461.87|462.17|461.47|0
1585778400000|2020-04-01 22:00:00|462.67|461.97|463.27|462.57|465.67|464.97|462.67|461.97|0
1585782000000|2020-04-01 23:00:00|463.17|462.47|465.17|464.47|465.17|464.47|462.57|461.87|0
1585785600000|2020-04-02 00:00:00|465.07|464.37|465.57|464.87|466.77|466.07|464.67|463.97|0
1585789200000|2020-04-02 01:00:00|465.67|464.97|465.07|464.37|466.77|466.07|463.17|462.47|0
1585792800000|2020-04-02 02:00:00|465.17|464.47|469.27|468.57|469.47|468.77|465.17|464.47|0
1585796400000|2020-04-02 03:00:00|469.37|468.67|470.47|469.77|471.37|470.67|469.17|468.47|0
1585800000000|2020-04-02 04:00:00|470.57|469.87|469.97|469.27|471.57|470.87|469.47|468.77|0
1585803600000|2020-04-02 05:00:00|470.07|469.37|470.07|469.37|472.17|471.47|467.77|467.07|0
1585807200000|2020-04-02 06:00:00|470.17|469.47|473.87|473.37|473.87|473.37|469.57|469.07|904
1585810800000|2020-04-02 07:00:00|473.77|473.47|476.27|475.97|477.07|476.77|471.97|471.67|4431
1585814400000|2020-04-02 08:00:00|476.17|475.87|475.97|475.67|477.37|477.07|475.37|475.07|1615
1585818000000|2020-04-02 09:00:00|476.07|475.77|476.07|475.77|477.27|476.97|475.07|474.77|1605
1585821600000|2020-04-02 10:00:00|475.97|475.67|478.37|478.07|478.77|478.47|475.17|474.87|1380
1585825200000|2020-04-02 11:00:00|478.27|477.97|477.3|477|478.27|477.97|476.37|476.07|1087
1585828800000|2020-04-02 12:00:00|477.2|476.9|473.3|473|477.9|477.6|472.8|472.5|2581
1585832400000|2020-04-02 13:00:00|473.4|473.1|472.3|472|474.7|474.4|467.6|467.3|4253
1585836000000|2020-04-02 14:00:00|472.4|472.1|481.35|481.05|483.05|482.75|471.2|470.9|4772
1585839600000|2020-04-02 15:00:00|481.45|481.15|479.95|479.45|481.75|481.45|476.55|476.25|2999
1585843200000|2020-04-02 16:00:00|480.05|479.55|480.15|479.65|481.35|480.85|478.85|478.35|576
1585846800000|2020-04-02 17:00:00|480.25|479.75|475.65|475.15|481.15|480.65|475.05|474.55|628
1585850400000|2020-04-02 18:00:00|475.75|475.25|476.65|476.15|476.85|476.35|472.65|472.15|676
1585854000000|2020-04-02 19:00:00|476.75|476.25|479.05|478.55|479.75|479.25|475.15|474.65|699
1585857600000|2020-04-02 20:00:00|479.15|478.45|479.15|478.45|480.65|479.95|478.65|477.95|0
1585861200000|2020-04-02 21:00:00|479.25|478.55|479.25|478.55|479.25|478.55|478.75|478.05|0
1585864800000|2020-04-02 22:00:00|479.15|478.45|479.55|478.85|480.55|479.85|477.75|477.05|0
1585868400000|2020-04-02 23:00:00|479.45|478.75|476.95|476.25|479.95|479.25|476.35|475.65|0
1585872000000|2020-04-03 00:00:00|476.85|476.15|476.35|475.65|478.15|477.45|475.65|474.95|0
1585875600000|2020-04-03 01:00:00|476.25|475.55|478.05|477.35|478.45|477.75|474.95|474.25|0
1585879200000|2020-04-03 02:00:00|478.15|477.45|475.85|475.15|478.25|477.55|475.35|474.65|0
1585882800000|2020-04-03 03:00:00|476.05|475.35|474.75|474.05|476.25|475.55|474.05|473.35|0
1585886400000|2020-04-03 04:00:00|474.85|474.15|473.55|472.85|474.95|474.25|472.45|471.75|0
1585890000000|2020-04-03 05:00:00|473.45|472.75|475.75|475.05|476.45|475.75|471.85|471.15|0
1585893600000|2020-04-03 06:00:00|475.55|475.15|476.75|476.25|477.25|476.75|474.15|473.65|670
1585897200000|2020-04-03 07:00:00|476.65|476.35|475.33|475.03|477.55|477.25|472.55|472.25|3112
1585900800000|2020-04-03 08:00:00|475.23|474.93|473.43|473.13|476.83|476.53|472.63|472.33|1497
1585904400000|2020-04-03 09:00:00|473.53|473.23|472.43|472.13|474.33|474.03|471.03|470.73|2200
1585908000000|2020-04-03 10:00:00|472.33|472.03|472.63|472.33|473.63|473.33|471.53|471.23|1471
1585911600000|2020-04-03 11:00:00|472.53|472.23|475.75|475.45|476.45|476.15|471.83|471.53|1850
1585915200000|2020-04-03 12:00:00|475.85|475.55|473.85|473.55|476.15|475.85|471.95|471.65|2281
1585918800000|2020-04-03 13:00:00|473.95|473.65|473.55|473.25|475.65|475.35|472.35|472.05|2462
1585922400000|2020-04-03 14:00:00|473.45|473.15|472.2|471.9|474.85|474.55|470.5|470.2|2137
1585926000000|2020-04-03 15:00:00|472.3|472|470.2|469.7|473|472.7|469.5|469|3495
1585929600000|2020-04-03 16:00:00|470.1|469.6|469.1|468.6|470.5|470|468.3|467.8|728
1585933200000|2020-04-03 17:00:00|469|468.5|467.5|467|470.3|469.8|467.1|466.6|439
1585936800000|2020-04-03 18:00:00|467.4|466.9|469.1|468.6|469.2|468.7|466.4|465.9|271
1585940400000|2020-04-03 19:00:00|469.2|468.7|469.6|469.1|470.8|470.3|466.8|466.3|642
1585944000000|2020-04-03 20:00:00|469.4|468.7|470.4|469.7|471.5|470.8|469.4|468.7|0
1586124000000|2020-04-05 22:00:00|476.2|475.5|475.3|474.6|476.8|476.1|474.2|473.5|0
1586127600000|2020-04-05 23:00:00|475.4|474.7|476|475.3|476.8|476.1|474.7|474|0
1586131200000|2020-04-06 00:00:00|476.1|475.4|482.4|481.7|484.6|483.9|475.8|475.1|0
1586134800000|2020-04-06 01:00:00|482.3|481.6|480.6|479.9|484|483.3|478.6|477.9|0
1586138400000|2020-04-06 02:00:00|480.7|480|481.8|481.1|482.6|481.9|479.6|478.9|0
1586142000000|2020-04-06 03:00:00|481.9|481.2|482.9|482.2|483.3|482.6|480.5|479.8|0
1586145600000|2020-04-06 04:00:00|483|482.3|485.3|484.6|485.5|484.8|482.1|481.4|0
1586149200000|2020-04-06 05:00:00|485.4|484.7|487.9|487.2|488.5|487.8|483|482.3|0
1586152800000|2020-04-06 06:00:00|487.7|487|486.3|485.8|489.1|488.6|486.3|485.8|1572
1586156400000|2020-04-06 07:00:00|486.2|486|487.1|486.8|489.8|489.5|484.6|484.3|5515
1586160000000|2020-04-06 08:00:00|487|486.7|485.2|484.9|487.3|487|482.6|482.3|2369
1586163600000|2020-04-06 09:00:00|485.3|485|485|484.7|485.9|485.6|483.3|483|1434
1586167200000|2020-04-06 10:00:00|485.1|484.8|485.5|485.2|485.8|485.5|483.6|483.3|1154
1586170800000|2020-04-06 11:00:00|485.4|485.1|485.18|484.88|485.98|485.68|484.2|483.9|1413
1586174400000|2020-04-06 12:00:00|485.08|484.78|486.88|486.58|487.18|486.88|483.98|483.68|1375
1586178000000|2020-04-06 13:00:00|486.98|486.68|491.08|490.78|491.08|490.78|486.08|485.78|3217
1586181600000|2020-04-06 14:00:00|491.18|490.88|489.43|489.13|491.98|491.68|487.93|487.63|3284
1586185200000|2020-04-06 15:00:00|489.53|489.23|491.03|490.53|491.83|491.33|488.93|488.63|3195
1586188800000|2020-04-06 16:00:00|491.13|490.63|491.33|490.83|492.63|492.13|490.83|490.33|560
1586192400000|2020-04-06 17:00:00|491.23|490.73|492.33|491.83|492.73|492.23|490.53|490.03|317
1586196000000|2020-04-06 18:00:00|492.23|491.73|491.43|490.93|492.33|491.83|490.83|490.33|327
1586199600000|2020-04-06 19:00:00|491.53|491.03|494.83|494.33|497.53|497.03|491.03|490.53|744
1586203200000|2020-04-06 20:00:00|495.63|494.93|495.13|494.43|495.63|494.93|493.73|493.03|2
1586206800000|2020-04-06 21:00:00|495.03|494.33|495.03|494.33|495.33|494.63|494.93|494.23|0
1586210400000|2020-04-06 22:00:00|494.93|494.23|493.43|492.73|495.23|494.53|492.83|492.13|0
1586214000000|2020-04-06 23:00:00|493.53|492.83|497.53|496.83|497.73|497.03|493.23|492.53|0
1586217600000|2020-04-07 00:00:00|497.63|496.93|495.63|494.93|498.63|497.93|495.23|494.53|0
1586221200000|2020-04-07 01:00:00|495.73|495.03|493.23|492.53|496.63|495.93|492.93|492.23|0
1586224800000|2020-04-07 02:00:00|493.13|492.43|493.93|493.23|493.93|493.23|491.73|491.03|0
1586228400000|2020-04-07 03:00:00|494.03|493.33|491.03|490.33|494.43|493.73|490.23|489.53|0
1586232000000|2020-04-07 04:00:00|491.13|490.43|493.83|493.13|493.83|493.13|490.13|489.43|0
1586235600000|2020-04-07 05:00:00|493.73|493.03|497.83|497.13|497.93|497.23|492.53|491.83|0
1586239200000|2020-04-07 06:00:00|497.73|497.03|502.73|502.23|502.83|502.33|495.23|494.73|1133
1586242800000|2020-04-07 07:00:00|502.53|502.43|505.78|505.58|508.78|508.58|501.38|501.18|5982
1586246400000|2020-04-07 08:00:00|505.68|505.48|503.28|503.08|506.68|506.48|502.98|502.78|1795
1586250000000|2020-04-07 09:00:00|503.38|503.18|503.58|503.38|505.08|504.88|502.58|502.38|1645
1586253600000|2020-04-07 10:00:00|503.48|503.28|505.08|504.88|506.38|506.18|503.18|502.98|1317
1586257200000|2020-04-07 11:00:00|505.18|504.98|502.35|502.15|505.38|505.18|502.25|502.05|1119
1586260800000|2020-04-07 12:00:00|502.45|502.25|505.25|505.05|505.55|505.35|501.95|501.75|1926
1586264400000|2020-04-07 13:00:00|505.35|505.15|504.45|504.25|506.25|506.05|503.15|502.95|3268
1586268000000|2020-04-07 14:00:00|504.55|504.35|496.05|495.85|504.95|504.75|494.05|493.85|4294
1586271600000|2020-04-07 15:00:00|495.95|495.75|500.05|499.65|502.05|501.65|495.65|495.45|3473
1586275200000|2020-04-07 16:00:00|500.15|499.75|500.85|500.45|503.55|503.15|500.05|499.65|609
1586278800000|2020-04-07 17:00:00|500.95|500.55|498.75|498.35|501.85|501.45|498.55|498.15|570
1586282400000|2020-04-07 18:00:00|498.65|498.25|494.15|493.75|498.85|498.45|493.25|492.85|753
1586286000000|2020-04-07 19:00:00|494.25|493.85|493.95|493.55|497.75|497.35|492.85|492.45|865
1586289600000|2020-04-07 20:00:00|494.55|493.95|492.55|491.95|495.15|494.55|492.25|491.65|5
1586293200000|2020-04-07 21:00:00|492.65|492.05|493.05|492.45|493.15|492.55|492.45|491.85|0
1586296800000|2020-04-07 22:00:00|493.15|492.55|492.45|491.85|493.65|493.05|491.05|490.45|0
1586300400000|2020-04-07 23:00:00|492.55|491.95|495.15|494.55|496.65|496.05|492.15|491.55|0
1586304000000|2020-04-08 00:00:00|495.05|494.45|492.35|491.75|495.45|494.85|491.25|490.65|0
1586307600000|2020-04-08 01:00:00|492.25|491.65|494.85|494.25|497.15|496.55|491.85|491.25|0
1586311200000|2020-04-08 02:00:00|494.95|494.35|493.95|493.35|496.85|496.25|493.95|493.35|0
1586314800000|2020-04-08 03:00:00|494.05|493.45|495.35|494.75|495.55|494.95|493.25|492.65|0
1586318400000|2020-04-08 04:00:00|495.25|494.65|499.15|498.55|499.45|498.85|494.65|494.05|0
1586322000000|2020-04-08 05:00:00|499.25|498.65|499.25|498.65|502.35|501.75|498.55|497.95|0
1586325600000|2020-04-08 06:00:00|499.35|498.75|495.65|495.25|499.45|498.85|492.15|491.75|1335
1586329200000|2020-04-08 07:00:00|495.55|495.15|496.29|496.09|496.85|496.65|493.65|493.45|3355
1586332800000|2020-04-08 08:00:00|496.39|496.19|494.09|493.89|496.39|496.19|491.49|491.29|1825
1586336400000|2020-04-08 09:00:00|494.19|493.99|493.59|493.39|494.59|494.39|492.09|491.89|1714
1586340000000|2020-04-08 10:00:00|493.69|493.49|494.99|494.79|495.29|495.09|493.49|493.29|1366
1586343600000|2020-04-08 11:00:00|494.89|494.69|495.85|495.65|496.59|496.39|494.49|494.29|2162
1586347200000|2020-04-08 12:00:00|495.75|495.55|496.75|496.55|497.25|497.05|495.35|495.15|1722
1586350800000|2020-04-08 13:00:00|496.65|496.45|494.25|494.05|498.45|498.25|494.05|493.85|2811
1586354400000|2020-04-08 14:00:00|494.35|494.15|497.88|497.68|497.88|497.68|493.55|493.35|1880
1586358000000|2020-04-08 15:00:00|497.78|497.58|501.18|500.78|502.68|502.28|496.08|495.88|3508
1586361600000|2020-04-08 16:00:00|501.28|500.88|501.38|500.98|502.38|501.98|500.28|499.88|407
1586365200000|2020-04-08 17:00:00|501.48|501.08|499.48|499.08|502.18|501.78|499.28|498.88|385
1586368800000|2020-04-08 18:00:00|499.58|499.18|503.18|502.78|503.28|502.88|499.48|499.08|430
1586372400000|2020-04-08 19:00:00|503.08|502.68|503.28|502.88|504.28|503.88|501.38|500.98|636
1586376000000|2020-04-08 20:00:00|503.48|502.98|503.88|503.28|504.18|503.58|502.88|502.28|0
1586379600000|2020-04-08 21:00:00|503.78|503.18|503.48|502.88|503.78|503.18|503.28|502.68|0
1586383200000|2020-04-08 22:00:00|503.38|502.78|502.58|501.98|503.38|502.78|501.88|501.28|0
1586386800000|2020-04-08 23:00:00|502.48|501.88|504.88|504.28|505.38|504.78|502.08|501.48|0
1586390400000|2020-04-09 00:00:00|504.98|504.38|504.38|503.78|505.78|505.18|504.08|503.48|0
1586394000000|2020-04-09 01:00:00|504.48|503.88|502.88|502.28|505.58|504.98|502.08|501.48|0
1586397600000|2020-04-09 02:00:00|502.98|502.38|502.68|502.08|504.28|503.68|501.88|501.28|0
1586401200000|2020-04-09 03:00:00|502.58|501.98|503.98|503.38|504.38|503.78|502.08|501.48|0
1586404800000|2020-04-09 04:00:00|503.88|503.28|504.78|504.18|504.88|504.28|502.68|502.08|0
1586408400000|2020-04-09 05:00:00|504.78|504.18|504.28|503.68|505.88|505.28|503.48|502.88|0
1586412000000|2020-04-09 06:00:00|504.38|503.78|506.78|506.38|506.78|506.38|504.18|503.78|740
1586415600000|2020-04-09 07:00:00|506.68|506.48|508.28|508.08|508.98|508.78|505.18|504.98|3537
1586419200000|2020-04-09 08:00:00|508.38|508.18|501.78|501.58|508.48|508.28|501.68|501.48|2315
1586422800000|2020-04-09 09:00:00|501.68|501.48|499.78|499.58|502.58|502.38|499.08|498.88|2616
1586426400000|2020-04-09 10:00:00|499.68|499.48|503.18|502.98|503.18|502.98|499.28|499.08|2231
1586430000000|2020-04-09 11:00:00|503.08|502.88|503.77|503.57|504.97|504.77|500.48|500.28|3392
1586433600000|2020-04-09 12:00:00|503.87|503.67|507.57|507.37|508.47|508.27|501.47|501.27|3295
1586437200000|2020-04-09 13:00:00|507.67|507.47|511.77|511.57|512.37|512.17|506.97|506.77|4300
1586440800000|2020-04-09 14:00:00|511.87|511.67|508.4|508.2|511.87|511.67|505.5|505.3|4208
1586444400000|2020-04-09 15:00:00|508.3|508.1|509.8|509.4|510.2|509.8|505.9|505.7|3576
1586448000000|2020-04-09 16:00:00|509.9|509.5|510.8|510.4|511.2|510.8|509.2|508.8|530
1586451600000|2020-04-09 17:00:00|510.9|510.5|509.9|509.5|511.6|511.2|508.7|508.3|417
1586455200000|2020-04-09 18:00:00|509.8|509.4|505.6|505.2|510.2|509.8|504|503.6|1168
1586458800000|2020-04-09 19:00:00|505.5|505.1|509.8|509.4|510.8|510.4|504.7|504.3|1171
1586462400000|2020-04-09 20:00:00|509.5|508.9|510.9|510.3|511.2|510.6|509.1|508.5|0
1586466000000|2020-04-09 21:00:00|511|510.4|511|510.4|511|510.4|511|510.4|0
1586728800000|2020-04-12 22:00:00|512|511.4|505.2|504.6|512.6|512|500|499.4|0
1586732400000|2020-04-12 23:00:00|505.3|504.7|504.1|503.5|507|506.4|503.3|502.7|0
1586736000000|2020-04-13 00:00:00|504.2|503.6|502.3|501.7|505.1|504.5|502.1|501.5|0
1586739600000|2020-04-13 01:00:00|502.4|501.8|504.2|503.6|504.9|504.3|501.9|501.3|0
1586743200000|2020-04-13 02:00:00|504.3|503.7|504.7|504.1|505.7|505.1|504|503.4|0
1586746800000|2020-04-13 03:00:00|504.6|504|503.4|502.8|505.1|504.5|502.8|502.2|0
1586750400000|2020-04-13 04:00:00|503.3|502.7|503.6|503|503.8|503.2|502.7|502.1|0
1586754000000|2020-04-13 05:00:00|503.7|503.1|502.8|502.2|504.3|503.7|502.6|502|0
1586757600000|2020-04-13 06:00:00|502.7|502.1|504.5|503.9|505.5|504.9|502.7|502.1|0
1586761200000|2020-04-13 07:00:00|504.4|503.8|503.9|503.3|504.8|504.2|503.6|503|0
1586764800000|2020-04-13 08:00:00|503.8|503.2|504.1|503.5|504.1|503.5|503.2|502.6|0
1586768400000|2020-04-13 09:00:00|504|503.4|504|503.4|505|504.4|503.9|503.3|0
1586772000000|2020-04-13 10:00:00|504.1|503.5|505.3|504.7|506.2|505.6|503.6|503|0
1586775600000|2020-04-13 11:00:00|505.4|504.8|507.9|507.3|508|507.4|505.3|504.7|0
1586779200000|2020-04-13 12:00:00|507.8|507.2|508.5|507.9|509.4|508.8|507.2|506.6|0
1586782800000|2020-04-13 13:00:00|508.6|508|503.2|502.6|509.9|509.3|502.9|502.3|0
1586786400000|2020-04-13 14:00:00|503.3|502.7|501.2|500.6|505.6|505|500.2|499.6|0
1586790000000|2020-04-13 15:00:00|501.1|500.5|502.4|501.8|503.2|502.6|499|498.4|0
1586793600000|2020-04-13 16:00:00|502.3|501.7|502|501.4|504.9|504.3|501.4|500.8|0
1586797200000|2020-04-13 17:00:00|501.9|501.3|503.2|502.6|504|503.4|500.5|499.9|0
1586800800000|2020-04-13 18:00:00|503.3|502.7|503.3|502.7|504.4|503.8|501.3|500.7|0
1586804400000|2020-04-13 19:00:00|503.4|502.8|505.6|505|507|506.4|501.7|501.1|0
1586808000000|2020-04-13 20:00:00|505.7|505.1|506.9|506.3|506.9|506.3|505.7|505.1|0
1586811600000|2020-04-13 21:00:00|506.8|506.2|507|506.4|507.1|506.5|506.6|506|0
1586815200000|2020-04-13 22:00:00|506.9|506.3|507.5|506.9|508.3|507.7|506.6|506|0
1586818800000|2020-04-13 23:00:00|507.4|506.8|507.3|506.7|507.7|507.1|506.8|506.2|0
1586822400000|2020-04-14 00:00:00|507.2|506.6|506.4|505.8|507.2|506.6|504.9|504.3|0
1586826000000|2020-04-14 01:00:00|506.3|505.7|510.9|510.3|511.3|510.7|506.1|505.5|0
1586829600000|2020-04-14 02:00:00|510.8|510.2|511.3|510.7|512|511.4|509.8|509.2|0
1586833200000|2020-04-14 03:00:00|511.2|510.6|510.7|510.1|511.3|510.7|509.7|509.1|0
1586836800000|2020-04-14 04:00:00|510.8|510.2|513.3|512.7|513.6|513|510.5|509.9|0
1586840400000|2020-04-14 05:00:00|513|512.4|511.7|511.1|513|512.4|511.1|510.5|0
1586844000000|2020-04-14 06:00:00|511.4|510.8|514.2|513.8|515|514.6|511.4|510.8|1637
1586847600000|2020-04-14 07:00:00|513.62|513.42|510.46|510.26|513.62|513.42|508.92|508.72|3859
1586851200000|2020-04-14 08:00:00|510.36|510.16|508.36|508.16|511.26|511.06|507.96|507.76|1622
1586854800000|2020-04-14 09:00:00|508.46|508.26|508.16|507.96|509.46|509.26|507.86|507.66|2934
1586858400000|2020-04-14 10:00:00|508.06|507.86|506.56|506.36|508.16|507.96|506.06|505.86|1504
1586862000000|2020-04-14 11:00:00|506.66|506.46|507.23|507.03|508.33|508.13|505.96|505.76|1821
1586865600000|2020-04-14 12:00:00|507.13|506.93|507.23|507.03|508.23|508.03|506.13|505.93|3641
1586869200000|2020-04-14 13:00:00|507.13|506.93|510.93|510.73|511.23|511.03|506.53|506.33|4620
1586872800000|2020-04-14 14:00:00|511.03|510.83|508.37|508.17|512.17|511.97|508.37|508.17|5762
1586876400000|2020-04-14 15:00:00|508.47|508.27|506.77|506.37|509.57|509.37|506.47|506.07|4621
1586880000000|2020-04-14 16:00:00|506.87|506.47|508.47|508.07|509.37|508.97|506.87|506.47|647
1586883600000|2020-04-14 17:00:00|508.57|508.17|508.17|507.77|508.67|508.27|507.37|506.97|237
1586887200000|2020-04-14 18:00:00|508.27|507.87|507.67|507.27|508.87|508.47|507.17|506.77|304
1586890800000|2020-04-14 19:00:00|507.77|507.37|507.57|507.17|508.27|507.87|506.27|505.87|684
1586894400000|2020-04-14 20:00:00|507.77|507.27|509.07|508.47|509.07|508.47|507.57|506.97|0
1586898000000|2020-04-14 21:00:00|508.97|508.37|509.37|508.77|509.47|508.87|508.97|508.37|0
1586901600000|2020-04-14 22:00:00|509.47|508.87|508.27|507.67|509.47|508.87|508.07|507.47|0
1586905200000|2020-04-14 23:00:00|508.17|507.57|507.27|506.67|508.57|507.97|507.07|506.47|0
1586908800000|2020-04-15 00:00:00|507.17|506.57|506.97|506.37|507.87|507.27|505.57|504.97|0
1586912400000|2020-04-15 01:00:00|507.07|506.47|506.97|506.37|507.17|506.57|505.97|505.37|0
1586916000000|2020-04-15 02:00:00|507.07|506.47|505.37|504.77|507.17|506.57|504.97|504.37|0
1586919600000|2020-04-15 03:00:00|505.27|504.67|506.67|506.07|507.37|506.77|505.27|504.67|0
1586923200000|2020-04-15 04:00:00|506.77|506.17|506.97|506.37|507.97|507.37|506.27|505.67|0
1586926800000|2020-04-15 05:00:00|507.07|506.47|505.37|504.77|507.77|507.17|505.17|504.57|0
1586930400000|2020-04-15 06:00:00|505.67|505.27|505.97|505.57|506.87|506.47|504.27|503.87|914
1586934000000|2020-04-15 07:00:00|505.87|505.67|498.64|498.49|506.87|506.67|498.64|498.49|6484
1586937600000|2020-04-15 08:00:00|498.74|498.59|499.04|498.89|500.84|500.69|497.74|497.59|7533
1586941200000|2020-04-15 09:00:00|499.14|498.99|498.54|498.39|499.24|499.09|497.64|497.49|3583
1586944800000|2020-04-15 10:00:00|498.44|498.29|498.74|498.59|499.84|499.69|497.64|497.49|2086
1586948400000|2020-04-15 11:00:00|498.84|498.69|498.05|497.9|499.74|499.59|497.75|497.6|2640
1586952000000|2020-04-15 12:00:00|497.95|497.8|492.95|492.8|498.45|498.3|492.95|492.8|3531
1586955600000|2020-04-15 13:00:00|492.85|492.7|493.15|493|494.65|494.5|492.35|492.2|4227
1586959200000|2020-04-15 14:00:00|493.05|492.9|493.57|493.42|494.07|493.92|490.77|490.62|3251
1586962800000|2020-04-15 15:00:00|493.47|493.32|490.47|490.12|493.57|493.42|489.37|489.22|4615
1586966400000|2020-04-15 16:00:00|490.57|490.22|491.87|491.52|492.17|491.82|489.77|489.42|445
1586970000000|2020-04-15 17:00:00|491.77|491.42|491.07|490.72|494.07|493.72|491.07|490.72|578
1586973600000|2020-04-15 18:00:00|491.17|490.82|493.67|493.32|493.67|493.32|491.17|490.82|257
1586977200000|2020-04-15 19:00:00|493.57|493.22|492.27|491.92|494.17|493.82|491.27|490.92|735
1586980800000|2020-04-15 20:00:00|492.17|491.72|491.27|490.72|492.77|492.22|490.77|490.22|0
1586984400000|2020-04-15 21:00:00|491.37|490.82|491.17|490.62|491.37|490.82|491.17|490.62|0
1586988000000|2020-04-15 22:00:00|491.27|490.72|489.47|488.92|492.07|491.52|488.67|488.12|0
1586991600000|2020-04-15 23:00:00|489.37|488.82|488.97|488.42|489.57|489.02|488.47|487.92|0
1586995200000|2020-04-16 00:00:00|488.87|488.32|489.47|488.92|491.37|490.82|488.07|487.52|0
1586998800000|2020-04-16 01:00:00|489.57|489.02|490.97|490.42|491.57|491.02|489.47|488.92|0
1587002400000|2020-04-16 02:00:00|490.87|490.32|490.97|490.42|492.77|492.22|490.27|489.72|0
1587006000000|2020-04-16 03:00:00|491.07|490.52|491.37|490.82|491.97|491.42|489.87|489.32|0
1587009600000|2020-04-16 04:00:00|491.27|490.72|492.37|491.82|492.77|492.22|491.27|490.72|0
1587013200000|2020-04-16 05:00:00|492.27|491.72|496.07|495.52|496.27|495.72|491.07|490.52|0
1587016800000|2020-04-16 06:00:00|495.97|495.42|498.37|498.02|498.67|498.32|493.27|492.92|1084
1587020400000|2020-04-16 07:00:00|498.27|498.12|499.03|498.88|499.77|499.62|495.57|495.42|4346
1587024000000|2020-04-16 08:00:00|499.13|498.98|498.03|497.88|499.43|499.28|497.83|497.68|2255
1587027600000|2020-04-16 09:00:00|498.13|497.98|496.23|496.08|498.13|497.98|495.83|495.68|3601
1587031200000|2020-04-16 10:00:00|496.33|496.18|497.68|497.53|497.88|497.73|495.18|495.03|877
1587034800000|2020-04-16 11:00:00|497.78|497.63|496.6|496.45|497.98|497.83|496.1|495.95|666
1587038400000|2020-04-16 12:00:00|496.7|496.55|497.3|497.15|498.2|498.05|495.7|495.55|935
1587042000000|2020-04-16 13:00:00|497.2|497.05|494.8|494.65|498.4|498.25|494.5|494.35|1171
1587045600000|2020-04-16 14:00:00|494.9|494.75|496.08|495.93|496.58|496.43|492.68|492.53|1900
1587049200000|2020-04-16 15:00:00|496.18|496.03|498|497.65|498|497.73|495.2|494.85|2388
1587052800000|2020-04-16 16:00:00|497.9|497.55|494.3|493.95|498.3|497.95|493.6|493.25|371
1587056400000|2020-04-16 17:00:00|494.4|494.05|494.5|494.15|495.5|495.15|493.4|493.05|337
1587060000000|2020-04-16 18:00:00|494.4|494.05|494.7|494.35|495.5|495.15|493.3|492.95|74
1587063600000|2020-04-16 19:00:00|494.6|494.25|496.8|496.45|497.8|497.45|493.8|493.45|271
1587067200000|2020-04-16 20:00:00|495.7|495.35|503.3|502.75|503.5|502.95|495.7|495.35|0
1587070800000|2020-04-16 21:00:00|503.4|502.85|507|506.45|509.5|508.95|503.4|502.85|0
1587074400000|2020-04-16 22:00:00|506.9|506.35|510.4|509.85|511.1|510.55|506.7|506.15|0
1587078000000|2020-04-16 23:00:00|510.3|509.75|509.3|508.75|511.8|511.25|507.9|507.35|0
1587081600000|2020-04-17 00:00:00|509.2|508.65|510.9|510.35|512.8|512.25|507.9|507.35|0
1587085200000|2020-04-17 01:00:00|511|510.45|513.1|512.55|514.1|513.55|511|510.45|0
1587088800000|2020-04-17 02:00:00|513.2|512.65|512.4|511.85|513.6|513.05|511.7|511.15|0
1587092400000|2020-04-17 03:00:00|512.2|511.65|511.5|510.95|512.4|511.85|510.2|509.65|0
1587096000000|2020-04-17 04:00:00|511.4|510.85|513|512.45|513.5|512.95|511.2|510.65|0
1587099600000|2020-04-17 05:00:00|513.1|512.55|513.9|513.35|515.4|514.85|513|512.45|0
1587103200000|2020-04-17 06:00:00|513.8|513.25|510.4|510.05|513.8|513.25|509.4|509.05|1541
1587106800000|2020-04-17 07:00:00|510.3|510.15|506.76|506.61|511.5|511.35|505.96|505.81|4938
1587110400000|2020-04-17 08:00:00|506.86|506.71|505.76|505.61|507.96|507.81|505.66|505.51|1783
1587114000000|2020-04-17 09:00:00|505.66|505.51|509.36|509.21|511.36|511.21|505.56|505.41|3778
1587117600000|2020-04-17 10:00:00|509.26|509.11|511.96|511.81|511.96|511.81|508.66|508.51|2473
1587121200000|2020-04-17 11:00:00|511.86|511.71|511.11|510.96|512.06|511.91|510.46|510.31|1695
1587124800000|2020-04-17 12:00:00|511.01|510.86|509.21|509.06|511.21|511.06|508.61|508.46|2146
1587128400000|2020-04-17 13:00:00|509.11|508.96|508.51|508.36|509.91|509.76|508.11|507.96|5501
1587132000000|2020-04-17 14:00:00|508.61|508.46|505.69|505.54|509.69|509.54|504.29|504.14|3552
1587135600000|2020-04-17 15:00:00|505.59|505.44|506.39|506.04|507.09|506.74|504.49|504.34|3606
1587139200000|2020-04-17 16:00:00|506.29|505.94|507.99|507.64|508.49|508.14|505.79|505.44|840
1587142800000|2020-04-17 17:00:00|507.89|507.54|507.59|507.24|508.19|507.84|506.99|506.64|374
1587146400000|2020-04-17 18:00:00|507.49|507.14|507.59|507.24|507.59|507.24|506.09|505.74|460
1587150000000|2020-04-17 19:00:00|507.49|507.14|510.39|510.04|511.59|511.24|507.09|506.74|511
1587153600000|2020-04-17 20:00:00|510.79|510.24|511.49|510.94|512.19|511.64|510.19|509.64|0
1587333600000|2020-04-19 22:00:00|509.39|508.84|507.69|507.14|510.19|509.64|506.59|506.04|0
1587337200000|2020-04-19 23:00:00|507.79|507.24|507.79|507.24|508.59|508.04|507.09|506.54|0
1587340800000|2020-04-20 00:00:00|507.89|507.34|512.99|512.44|513.29|512.74|507.89|507.34|0
1587344400000|2020-04-20 01:00:00|512.89|512.34|510.89|510.34|512.99|512.44|509.29|508.74|0
1587348000000|2020-04-20 02:00:00|510.99|510.44|511.69|511.14|512.19|511.64|510.39|509.84|0
1587351600000|2020-04-20 03:00:00|511.79|511.24|513.39|512.84|513.69|513.14|511.39|510.84|0
1587355200000|2020-04-20 04:00:00|513.29|512.74|512.29|511.74|513.89|513.34|512.09|511.54|0
1587358800000|2020-04-20 05:00:00|512.19|511.64|509.99|509.44|512.39|511.84|509.89|509.34|0
1587362400000|2020-04-20 06:00:00|510.09|509.54|509.49|509.14|511.19|510.84|508.39|508.04|908
1587366000000|2020-04-20 07:00:00|509.39|509.24|511.49|511.34|511.59|511.44|506.69|506.54|4574
1587369600000|2020-04-20 08:00:00|511.39|511.24|509.89|509.74|511.69|511.54|508.69|508.54|1820
1587373200000|2020-04-20 09:00:00|509.99|509.84|509.39|509.24|511.09|510.94|509.09|508.94|1500
1587376800000|2020-04-20 10:00:00|509.29|509.14|506.49|506.34|509.59|509.44|506.19|506.04|1721
1587380400000|2020-04-20 11:00:00|506.59|506.44|502.85|502.7|506.99|506.84|502.05|501.9|2924
1587384000000|2020-04-20 12:00:00|502.95|502.8|505.85|505.7|506.05|505.9|502.95|502.8|2526
1587387600000|2020-04-20 13:00:00|505.95|505.8|510.25|510.1|510.45|510.3|505.65|505.5|3358
1587391200000|2020-04-20 14:00:00|510.15|510|512.18|512.08|512.68|512.58|509.68|509.56|3531
1587394800000|2020-04-20 15:00:00|512.08|511.98|513.58|513.28|514.08|513.78|510.88|510.78|3570
1587398400000|2020-04-20 16:00:00|513.68|513.38|513.18|512.88|513.88|513.58|512.58|512.28|664
1587402000000|2020-04-20 17:00:00|513.08|512.78|511.88|511.58|513.18|512.88|511.38|511.08|360
1587405600000|2020-04-20 18:00:00|511.78|511.48|506.88|506.58|512.18|511.88|506.68|506.38|807
1587409200000|2020-04-20 19:00:00|506.98|506.68|507.28|506.98|508.68|508.38|506.68|506.38|831
1587412800000|2020-04-20 20:00:00|507.38|506.88|506.78|506.28|507.58|507.08|505.78|505.28|0
1587416400000|2020-04-20 21:00:00|506.88|506.38|506.88|506.38|507.08|506.58|506.78|506.28|0
1587420000000|2020-04-20 22:00:00|506.78|506.28|509.08|508.58|509.18|508.68|506.38|505.88|0
1587423600000|2020-04-20 23:00:00|509.18|508.68|508.18|507.68|509.68|509.18|507.28|506.78|0
1587427200000|2020-04-21 00:00:00|508.08|507.58|509.48|508.98|510.48|509.98|506.98|506.48|0
1587430800000|2020-04-21 01:00:00|509.58|509.08|507.18|506.68|510.78|510.28|506.88|506.38|0
1587434400000|2020-04-21 02:00:00|507.28|506.78|502.98|502.48|507.98|507.48|500.38|499.88|0
1587438000000|2020-04-21 03:00:00|502.88|502.38|502.38|501.88|503.98|503.48|501.48|500.98|0
1587441600000|2020-04-21 04:00:00|502.48|501.98|503.18|502.68|504.08|503.58|501.78|501.28|0
1587445200000|2020-04-21 05:00:00|503.28|502.78|502.48|501.98|504.58|504.08|501.48|500.98|0
1587448800000|2020-04-21 06:00:00|503.28|502.98|506.28|505.98|506.58|506.28|503.28|502.98|1116
1587452400000|2020-04-21 07:00:00|506.08|505.88|503.07|502.97|507.08|506.98|502.77|502.67|4659
1587456000000|2020-04-21 08:00:00|502.97|502.87|505.57|505.47|506.47|506.37|502.97|502.87|2119
1587459600000|2020-04-21 09:00:00|505.67|505.57|503.87|503.77|506.87|506.77|502.47|502.37|2732
1587463200000|2020-04-21 10:00:00|503.77|503.67|503.47|503.37|504.57|504.47|501.97|501.87|1934
1587466800000|2020-04-21 11:00:00|503.57|503.47|501.17|501.07|503.87|503.77|500.97|500.87|1988
1587470400000|2020-04-21 12:00:00|501.07|500.97|499.67|499.57|501.87|501.77|499.67|499.57|2258
1587474000000|2020-04-21 13:00:00|499.77|499.67|502.87|502.77|504.27|504.17|499.67|499.57|3593
1587477600000|2020-04-21 14:00:00|502.97|502.87|498.98|498.88|503.07|502.97|498.98|498.88|3454
1587481200000|2020-04-21 15:00:00|498.88|498.78|496.88|496.58|498.98|498.88|494.48|494.18|4737
1587484800000|2020-04-21 16:00:00|496.78|496.48|497.58|497.28|497.68|497.38|495.68|495.38|727
1587488400000|2020-04-21 17:00:00|497.48|497.18|497.38|497.08|498.68|498.38|496.88|496.58|428
1587492000000|2020-04-21 18:00:00|497.28|496.98|497.18|496.88|499.38|499.08|496.88|496.58|536
1587495600000|2020-04-21 19:00:00|497.28|496.98|497.68|497.38|499.88|499.58|496.58|496.28|853
1587499200000|2020-04-21 20:00:00|500.38|500.08|498.28|497.78|500.38|500.08|497.48|496.98|0
1587502800000|2020-04-21 21:00:00|498.58|498.08|498.98|498.48|499.18|498.68|498.48|497.98|0
1587506400000|2020-04-21 22:00:00|499.08|498.58|499.28|498.78|500.58|500.08|498.58|498.08|0
1587510000000|2020-04-21 23:00:00|499.08|498.58|499.58|499.08|499.68|499.18|497.78|497.28|0
1587513600000|2020-04-22 00:00:00|499.98|499.48|498.58|498.08|500.88|500.38|495.68|495.18|0
1587517200000|2020-04-22 01:00:00|498.68|498.18|498.88|498.38|499.68|499.18|497.28|496.78|0
1587520800000|2020-04-22 02:00:00|498.78|498.28|499.38|498.88|499.78|499.28|497.98|497.48|0
1587524400000|2020-04-22 03:00:00|499.28|498.78|498.58|498.08|499.58|499.08|497.48|496.98|0
1587528000000|2020-04-22 04:00:00|498.68|498.18|497.38|496.88|499.68|499.18|497.08|496.58|0
1587531600000|2020-04-22 05:00:00|497.48|496.98|501.18|500.68|501.48|500.98|497.28|496.78|0
1587535200000|2020-04-22 06:00:00|500.78|500.48|500.18|499.88|501.98|501.68|498.88|498.58|901
1587538800000|2020-04-22 07:00:00|500.08|499.78|501.5|501.4|502.68|502.58|499.08|498.98|3907
1587542400000|2020-04-22 08:00:00|501.4|501.3|503.7|503.6|503.8|503.7|501|500.9|1968
1587546000000|2020-04-22 09:00:00|503.8|503.7|504.2|504.1|505.1|505|503.4|503.3|1948
1587549600000|2020-04-22 10:00:00|504.3|504.2|503.1|503|504.4|504.3|502|501.9|1598
1587553200000|2020-04-22 11:00:00|503|502.9|504.53|504.43|504.63|504.53|502.9|502.8|1119
1587556800000|2020-04-22 12:00:00|504.63|504.53|508.03|507.93|508.13|508.03|503.83|503.73|2055
1587560400000|2020-04-22 13:00:00|508.13|508.03|506.83|506.73|509.03|508.93|506.23|506.13|3727
1587564000000|2020-04-22 14:00:00|506.93|506.83|508.57|508.47|509.37|509.27|506.17|506.07|3767
1587567600000|2020-04-22 15:00:00|508.67|508.57|509.87|509.57|510.77|510.47|508.37|508.27|3440
1587571200000|2020-04-22 16:00:00|509.97|509.67|509.67|509.37|510.47|510.17|509.47|509.17|392
1587574800000|2020-04-22 17:00:00|509.77|509.47|509.77|509.47|510.07|509.77|509.27|508.97|151
1587578400000|2020-04-22 18:00:00|509.87|509.57|511.67|511.37|511.87|511.57|509.57|509.27|374
1587582000000|2020-04-22 19:00:00|511.77|511.47|512.47|512.17|513.37|513.07|511.47|511.17|525
1587585600000|2020-04-22 20:00:00|512.07|511.77|512.67|512.17|513.87|513.37|510.47|509.97|0
1587589200000|2020-04-22 21:00:00|511.37|510.87|511.67|511.17|511.87|511.37|511.37|510.87|0
1587592800000|2020-04-22 22:00:00|511.57|511.07|510.07|509.57|512.27|511.77|509.67|509.17|0
1587596400000|2020-04-22 23:00:00|510.17|509.67|509.57|509.07|510.17|509.67|508.77|508.27|0
1587600000000|2020-04-23 00:00:00|509.67|509.17|511.67|511.17|511.97|511.47|509.47|508.97|0
1587603600000|2020-04-23 01:00:00|511.77|511.27|511.97|511.47|513.57|513.07|511.67|511.17|0
1587607200000|2020-04-23 02:00:00|512.17|511.67|511.17|510.67|512.27|511.77|510.57|510.07|0
1587610800000|2020-04-23 03:00:00|511.07|510.57|511.07|510.57|511.97|511.47|510.47|509.97|0
1587614400000|2020-04-23 04:00:00|510.97|510.47|512.27|511.77|512.97|512.47|510.87|510.37|0
1587618000000|2020-04-23 05:00:00|512.37|511.87|512.47|511.97|514.07|513.57|512.27|511.77|0
1587621600000|2020-04-23 06:00:00|512.57|512.07|511.37|511.07|513.37|513.07|510.47|510.17|1213
1587625200000|2020-04-23 07:00:00|511.27|510.97|505.35|505.25|511.27|510.97|505.15|505.05|4525
1587628800000|2020-04-23 08:00:00|505.25|505.15|506.95|506.85|507.65|507.55|504.85|504.75|1750
1587632400000|2020-04-23 09:00:00|506.85|506.75|510.75|510.65|510.75|510.65|506.65|506.55|1506
1587636000000|2020-04-23 10:00:00|510.65|510.55|508.85|508.75|511.25|511.15|508.75|508.65|1262
1587639600000|2020-04-23 11:00:00|508.75|508.65|509.38|509.28|509.88|509.78|508.75|508.65|987
1587643200000|2020-04-23 12:00:00|509.28|509.18|510.68|510.58|510.78|510.68|508.18|508.08|1325
1587646800000|2020-04-23 13:00:00|510.78|510.68|511.18|511.08|513.08|512.98|509.98|509.88|2535
1587650400000|2020-04-23 14:00:00|511.28|511.18|515.77|515.67|517.67|517.57|510.78|510.68|4310
1587654000000|2020-04-23 15:00:00|515.87|515.77|510.72|510.42|515.97|515.87|510.32|510.02|3502
1587657600000|2020-04-23 16:00:00|510.62|510.32|507.92|507.62|512.72|512.42|505.92|505.62|1627
1587661200000|2020-04-23 17:00:00|507.82|507.52|506.12|505.82|510.22|509.92|505.12|504.82|998
1587664800000|2020-04-23 18:00:00|506.02|505.72|508.22|507.92|508.52|508.22|505.42|505.12|389
1587668400000|2020-04-23 19:00:00|508.12|507.82|506.62|506.32|508.32|508.02|505.92|505.62|449
1587672000000|2020-04-23 20:00:00|506.82|506.52|505.82|505.32|506.92|506.52|505.42|504.92|0
1587675600000|2020-04-23 21:00:00|505.72|505.22|505.72|505.22|505.92|505.42|505.52|505.02|0
1587679200000|2020-04-23 22:00:00|505.62|505.12|503.92|503.42|506.12|505.62|503.02|502.52|0
1587682800000|2020-04-23 23:00:00|503.82|503.32|503.92|503.42|504.22|503.72|503.22|502.72|0
1587686400000|2020-04-24 00:00:00|503.82|503.32|502.32|501.82|504.42|503.92|501.82|501.32|0
1587690000000|2020-04-24 01:00:00|502.42|501.92|502.12|501.62|503.22|502.72|501.52|501.02|0
1587693600000|2020-04-24 02:00:00|502.02|501.52|503.02|502.52|503.62|503.12|501.92|501.42|0
1587697200000|2020-04-24 03:00:00|503.12|502.62|502.62|502.12|503.42|502.92|502.42|501.92|0
1587700800000|2020-04-24 04:00:00|502.52|502.02|502.72|502.22|503.12|502.62|502.42|501.92|0
1587704400000|2020-04-24 05:00:00|502.62|502.12|503.52|503.02|503.92|503.42|500.82|500.32|0
1587708000000|2020-04-24 06:00:00|503.42|502.92|504.92|504.62|505.12|504.82|502.12|501.82|1028
1587711600000|2020-04-24 07:00:00|504.72|504.42|506.72|506.62|507.22|507.12|502.22|502.12|4295
1587715200000|2020-04-24 08:00:00|506.62|506.52|506.32|506.22|506.82|506.72|504.72|504.62|1513
1587718800000|2020-04-24 09:00:00|506.22|506.12|508.82|508.72|509.62|509.52|506.22|506.12|2090
1587722400000|2020-04-24 10:00:00|508.92|508.82|511.52|511.42|511.52|511.42|508.62|508.52|1288
1587726000000|2020-04-24 11:00:00|511.62|511.52|510.11|510.01|512.12|512.02|509.91|509.81|1477
1587729600000|2020-04-24 12:00:00|510.21|510.11|510.71|510.61|511.61|511.51|509.41|509.31|1241
1587733200000|2020-04-24 13:00:00|510.81|510.71|506.91|506.81|511.11|511.01|506.51|506.41|2491
1587736800000|2020-04-24 14:00:00|507.01|506.91|506.58|506.48|507.88|507.78|505.98|505.88|2471
1587740400000|2020-04-24 15:00:00|506.48|506.38|505.87|505.57|506.78|506.68|503.67|503.37|3075
1587744000000|2020-04-24 16:00:00|505.97|505.67|506.77|506.47|506.87|506.57|505.47|505.17|396
1587747600000|2020-04-24 17:00:00|506.67|506.37|509.17|508.87|509.17|508.87|506.37|506.07|356
1587751200000|2020-04-24 18:00:00|509.27|508.97|509.47|509.17|509.87|509.57|508.47|508.17|312
1587754800000|2020-04-24 19:00:00|509.37|509.07|510.47|510.17|511.07|510.77|509.07|508.77|471
1587758400000|2020-04-24 20:00:00|508.07|507.77|510.67|510.17|511.07|510.57|508.07|507.77|0
1587938400000|2020-04-26 22:00:00|512.17|511.67|508.77|508.27|512.97|512.47|508.37|507.87|0
1587942000000|2020-04-26 23:00:00|508.87|508.37|509.37|508.87|510.27|509.77|508.57|508.07|0
1587945600000|2020-04-27 00:00:00|509.47|508.97|510.57|510.07|510.77|510.27|508.57|508.07|0
1587949200000|2020-04-27 01:00:00|511.07|510.57|512.77|512.27|513.17|512.67|510.17|509.67|0
1587952800000|2020-04-27 02:00:00|512.97|512.47|513.67|513.17|514.47|513.97|512.67|512.17|0
1587956400000|2020-04-27 03:00:00|513.57|513.07|514.67|514.17|515.07|514.57|513.57|513.07|0
1587960000000|2020-04-27 04:00:00|514.77|514.27|516.97|516.47|517.37|516.87|514.47|513.97|0
1587963600000|2020-04-27 05:00:00|517.17|516.67|516.47|515.97|518.17|517.67|515.97|515.47|0
1587967200000|2020-04-27 06:00:00|516.57|516.07|514.07|513.77|516.57|516.07|513.77|513.47|839
1587970800000|2020-04-27 07:00:00|513.97|513.87|513.99|513.89|514.87|514.77|512.97|512.87|3517
1587974400000|2020-04-27 08:00:00|513.89|513.79|513.19|513.09|513.99|513.89|511.19|511.09|1748
1587978000000|2020-04-27 09:00:00|513.09|512.99|513.39|513.29|513.79|513.69|512.39|512.29|1061
1587981600000|2020-04-27 10:00:00|513.29|513.19|512.09|511.99|513.29|513.19|511.89|511.79|752
1587985200000|2020-04-27 11:00:00|511.99|511.89|513.21|513.11|513.61|513.51|511.89|511.79|738
1587988800000|2020-04-27 12:00:00|513.11|513.01|512.31|512.21|514.01|513.91|512.21|512.11|1088
1587992400000|2020-04-27 13:00:00|512.41|512.31|510.61|510.51|512.81|512.71|509.81|509.71|1843
1587996000000|2020-04-27 14:00:00|510.71|510.61|510.41|510.31|511.21|511.11|509.61|509.51|1819
1587999600000|2020-04-27 15:00:00|510.51|510.41|513.41|513.11|513.81|513.51|510.01|509.91|2552
1588003200000|2020-04-27 16:00:00|513.51|513.21|512.71|512.41|513.51|513.21|512.41|512.11|326
1588006800000|2020-04-27 17:00:00|512.61|512.31|512.61|512.31|512.81|512.51|512.01|511.71|193
1588010400000|2020-04-27 18:00:00|512.71|512.41|514.71|514.41|514.91|514.61|512.71|512.41|385
1588014000000|2020-04-27 19:00:00|514.81|514.51|514.31|514.01|515.61|515.31|514.31|514.01|504
1588017600000|2020-04-27 20:00:00|514.51|513.81|514.61|514.11|515.51|515.01|513.81|513.31|0
1588021200000|2020-04-27 21:00:00|514.51|514.01|514.71|514.21|514.71|514.21|514.51|514.01|0
1588024800000|2020-04-27 22:00:00|514.71|514.21|514.21|513.71|514.81|514.31|513.81|513.31|0
1588028400000|2020-04-27 23:00:00|514.21|513.71|514.51|514.01|515.31|514.81|514.21|513.71|0
1588032000000|2020-04-28 00:00:00|514.61|514.11|514.71|514.21|515.31|514.81|513.61|513.11|0
1588035600000|2020-04-28 01:00:00|514.61|514.11|511.41|510.91|514.61|514.11|511.31|510.81|0
1588039200000|2020-04-28 02:00:00|511.51|511.01|512.41|511.91|512.71|512.21|511.11|510.61|0
1588042800000|2020-04-28 03:00:00|512.51|512.01|512.01|511.51|512.71|512.21|511.61|511.11|0
1588046400000|2020-04-28 04:00:00|511.91|511.41|512.51|512.01|512.61|512.11|511.11|510.61|0
1588050000000|2020-04-28 05:00:00|512.41|511.91|512.81|512.31|513.41|512.91|512.11|511.61|0
1588053600000|2020-04-28 06:00:00|512.91|512.41|513.51|513.21|514.51|514.21|512.21|511.91|777
1588057200000|2020-04-28 07:00:00|513.61|513.31|515.61|515.51|516.31|516.21|512.31|512.21|3363
1588060800000|2020-04-28 08:00:00|515.71|515.61|515.1|515|515.81|515.71|514.11|514.01|1342
1588064400000|2020-04-28 09:00:00|515|514.9|520.5|520.4|520.6|520.5|514.8|514.7|2894
1588068000000|2020-04-28 10:00:00|520.6|520.5|518.9|518.8|520.7|520.6|518.7|518.6|1376
1588071600000|2020-04-28 11:00:00|518.8|518.7|518.51|518.41|519.5|519.4|518.21|518.11|931
1588075200000|2020-04-28 12:00:00|518.61|518.51|520.31|520.21|520.41|520.31|518.51|518.41|1026
1588078800000|2020-04-28 13:00:00|520.21|520.11|518.51|518.41|521.71|521.61|518.51|518.41|2647
1588082400000|2020-04-28 14:00:00|518.61|518.51|515.69|515.59|520.19|520.09|515.59|515.49|3521
1588086000000|2020-04-28 15:00:00|515.79|515.69|518.39|518.09|520.19|519.89|515.59|515.49|3460
1588089600000|2020-04-28 16:00:00|518.49|518.19|517.99|517.69|518.79|518.49|516.59|516.29|738
1588093200000|2020-04-28 17:00:00|518.09|517.79|518.19|517.89|518.99|518.69|517.69|517.39|155
1588096800000|2020-04-28 18:00:00|518.29|517.99|518.29|517.99|519.49|519.19|517.99|517.69|267
1588100400000|2020-04-28 19:00:00|518.39|518.09|515.79|515.49|518.99|518.69|515.79|515.49|500
1588104000000|2020-04-28 20:00:00|514.29|513.99|516.79|516.29|517.99|517.49|514.29|513.99|0
1588107600000|2020-04-28 21:00:00|516.89|516.39|517.89|517.39|517.89|517.39|516.79|516.29|0
1588111200000|2020-04-28 22:00:00|518.19|517.69|517.59|517.09|518.89|518.39|517.09|516.59|0
1588114800000|2020-04-28 23:00:00|517.69|517.19|518.79|518.29|519.49|518.99|517.09|516.59|0
1588118400000|2020-04-29 00:00:00|518.69|518.19|518.79|518.29|519.69|519.19|517.99|517.49|0
1588122000000|2020-04-29 01:00:00|518.99|518.49|521.49|520.99|522.89|522.39|518.69|518.19|0
1588125600000|2020-04-29 02:00:00|521.39|520.89|522.49|521.99|522.59|522.09|520.99|520.49|0
1588129200000|2020-04-29 03:00:00|522.39|521.89|522.29|521.79|522.49|521.99|521.29|520.79|0
1588132800000|2020-04-29 04:00:00|522.49|521.99|523.09|522.59|523.19|522.69|521.49|520.99|0
1588136400000|2020-04-29 05:00:00|522.99|522.49|522.19|521.69|523.39|522.89|521.49|520.99|0
1588140000000|2020-04-29 06:00:00|521.09|520.79|520.39|520.09|521.99|521.69|519.59|519.29|621
1588143600000|2020-04-29 07:00:00|520.29|520.19|520.99|520.89|521.79|521.69|518.59|518.49|3318
1588147200000|2020-04-29 08:00:00|520.89|520.79|520.89|520.79|520.89|520.79|518.49|518.39|1496
1588150800000|2020-04-29 09:00:00|520.99|520.89|520.59|520.49|521.79|521.69|520.29|520.19|1194
1588154400000|2020-04-29 10:00:00|520.49|520.39|520.79|520.69|520.79|520.69|519.29|519.19|941
1588158000000|2020-04-29 11:00:00|520.69|520.59|519.73|519.63|521.09|520.99|519.43|519.33|881
1588161600000|2020-04-29 12:00:00|519.83|519.73|525.53|525.43|525.93|525.83|519.43|519.33|3812
1588165200000|2020-04-29 13:00:00|525.63|525.53|525.23|525.13|526.33|526.23|522.73|522.63|3313
1588168800000|2020-04-29 14:00:00|525.13|525.03|525.52|525.42|526.32|526.22|523.52|523.42|2556
1588172400000|2020-04-29 15:00:00|525.62|525.52|527.72|527.42|528.52|528.22|524.82|524.72|3289
1588176000000|2020-04-29 16:00:00|527.82|527.52|528.62|528.32|529.12|528.82|527.42|527.12|645
1588179600000|2020-04-29 17:00:00|528.72|528.42|527.92|527.62|529.12|528.82|527.62|527.32|239
1588183200000|2020-04-29 18:00:00|528.02|527.72|528.22|527.92|528.42|528.12|526.82|526.52|495
1588186800000|2020-04-29 19:00:00|528.32|528.02|528.22|527.92|530.02|529.72|527.92|527.62|693
1588190400000|2020-04-29 20:00:00|528.32|527.82|532.82|532.32|532.92|532.42|528.02|527.52|1
1588194000000|2020-04-29 21:00:00|532.72|532.22|532.42|531.92|532.82|532.32|531.72|531.22|0
1588197600000|2020-04-29 22:00:00|532.32|531.82|531.32|530.82|532.32|531.82|530.72|530.22|0
1588201200000|2020-04-29 23:00:00|531.22|530.72|530.62|530.12|531.42|530.92|530.52|530.02|0
1588204800000|2020-04-30 00:00:00|530.52|530.02|529.22|528.72|530.52|530.02|528.32|527.82|0
1588208400000|2020-04-30 01:00:00|529.02|528.52|529.12|528.62|530.12|529.62|528.52|528.02|0
1588212000000|2020-04-30 02:00:00|528.92|528.42|530.82|530.32|530.92|530.42|528.92|528.42|0
1588215600000|2020-04-30 03:00:00|530.72|530.22|532.82|532.32|533.02|532.52|530.62|530.12|0
1588219200000|2020-04-30 04:00:00|532.72|532.22|535.02|534.52|537.42|536.92|532.32|531.82|0
1588222800000|2020-04-30 05:00:00|535.12|534.62|533.62|533.12|536.22|535.72|533.62|533.12|0
1588226400000|2020-04-30 06:00:00|533.82|533.52|530.52|530.22|534.32|534.02|529.92|529.62|1229
1588230000000|2020-04-30 07:00:00|530.42|530.32|524.12|524.02|530.42|530.32|522.42|522.32|6361
1588233600000|2020-04-30 08:00:00|524.22|524.12|524.32|524.22|526.42|526.32|524.02|523.92|2654
1588237200000|2020-04-30 09:00:00|524.42|524.32|526.72|526.62|526.72|526.62|524.22|524.12|1738
1588240800000|2020-04-30 10:00:00|526.62|526.52|524.75|524.65|527.32|527.22|524.55|524.45|1863
1588244400000|2020-04-30 11:00:00|524.65|524.55|520.52|520.42|525.15|525.05|520.32|520.22|3059
1588248000000|2020-04-30 12:00:00|520.42|520.32|520.02|519.92|523.32|523.22|519.82|519.72|3376
1588251600000|2020-04-30 13:00:00|519.92|519.82|516.12|516.02|520.52|520.42|514.62|514.52|5615
1588255200000|2020-04-30 14:00:00|516.02|515.92|512.56|512.46|516.72|516.62|512.36|512.26|3867
1588258800000|2020-04-30 15:00:00|512.66|512.56|511.26|510.96|514.56|514.46|511.26|510.96|5253
1588262400000|2020-04-30 16:00:00|511.16|510.86|509.56|509.26|511.16|510.86|508.06|507.76|910
1588266000000|2020-04-30 17:00:00|509.46|509.16|508.06|507.76|510.16|509.86|507.86|507.56|493
1588269600000|2020-04-30 18:00:00|508.16|507.86|508.66|508.36|509.76|509.46|507.66|507.36|678
1588273200000|2020-04-30 19:00:00|508.56|508.26|509.26|508.96|510.76|510.46|508.26|507.96|953
1588276800000|2020-04-30 20:00:00|508.86|508.76|506.16|505.66|509.46|508.96|505.46|504.96|0
1588280400000|2020-04-30 21:00:00|506.26|505.76|504.86|504.36|506.26|505.76|504.86|504.36|0
1588284000000|2020-04-30 22:00:00|504.56|504.06|503.76|503.26|504.56|504.06|501.56|501.06|0
1588287600000|2020-04-30 23:00:00|503.86|503.36|504.86|504.36|505.06|504.56|503.36|502.86|0
1588291200000|2020-05-01 00:00:00|504.96|504.46|505.36|504.86|505.36|504.86|503.76|503.26|0
1588294800000|2020-05-01 01:00:00|505.26|504.76|504.16|503.66|505.66|505.16|503.66|503.16|0
1588298400000|2020-05-01 02:00:00|504.06|503.56|502.76|502.26|504.46|503.96|502.36|501.86|0
1588302000000|2020-05-01 03:00:00|502.86|502.36|502.76|502.26|503.46|502.96|502.06|501.56|0
1588305600000|2020-05-01 04:00:00|502.66|502.16|503.06|502.56|503.66|503.16|502.66|502.16|0
1588309200000|2020-05-01 05:00:00|502.96|502.46|502.56|502.06|503.26|502.76|501.46|500.96|0
1588312800000|2020-05-01 06:00:00|502.66|502.16|499.16|498.66|502.66|502.16|498.66|498.16|0
1588316400000|2020-05-01 07:00:00|499.26|498.76|499.16|498.66|500.06|499.56|497.66|497.16|0
1588320000000|2020-05-01 08:00:00|499.26|498.76|500.76|500.26|500.86|500.36|498.16|497.66|0
1588323600000|2020-05-01 09:00:00|500.86|500.36|499.76|499.26|500.86|500.36|499.46|498.96|0
1588327200000|2020-05-01 10:00:00|499.86|499.36|500.26|499.76|500.96|500.46|499.76|499.26|0
1588330800000|2020-05-01 11:00:00|500.36|499.86|499.96|499.46|500.46|499.96|498.66|498.16|0
1588334400000|2020-05-01 12:00:00|500.06|499.56|499.66|499.16|500.06|499.56|499.06|498.56|0
1588338000000|2020-05-01 13:00:00|499.56|499.06|500.36|499.86|501.96|501.46|499.36|498.86|0
1588341600000|2020-05-01 14:00:00|500.86|500.36|500.36|499.86|501.76|501.26|498.96|498.46|0
1588345200000|2020-05-01 15:00:00|500.46|499.96|496.66|496.16|500.46|499.96|496.16|495.66|0
1588348800000|2020-05-01 16:00:00|496.56|496.06|495.96|495.46|497.06|496.56|494.76|494.26|0
1588352400000|2020-05-01 17:00:00|496.06|495.56|495.36|494.86|496.66|496.16|494.76|494.26|0
1588356000000|2020-05-01 18:00:00|495.26|494.76|496.36|495.86|496.76|496.26|494.76|494.26|0
1588359600000|2020-05-01 19:00:00|496.26|495.76|496.66|496.16|497.66|497.16|494.96|494.46|0
1588363200000|2020-05-01 20:00:00|496.76|496.26|495.56|495.06|497.06|496.56|495.36|494.86|0
1588543200000|2020-05-03 22:00:00|490.66|490.16|488.86|488.36|491.56|491.06|488.16|487.66|0
1588546800000|2020-05-03 23:00:00|488.96|488.46|487.66|487.16|489.56|489.06|487.16|486.66|0
1588550400000|2020-05-04 00:00:00|487.76|487.26|487.36|486.86|489.36|488.86|486.16|485.66|0
1588554000000|2020-05-04 01:00:00|487.46|486.96|490.06|489.56|490.16|489.66|487.46|486.96|0
1588557600000|2020-05-04 02:00:00|489.96|489.46|489.76|489.26|490.66|490.16|488.66|488.16|0
1588561200000|2020-05-04 03:00:00|489.86|489.36|491.76|491.26|491.96|491.46|489.76|489.26|0
1588564800000|2020-05-04 04:00:00|491.66|491.16|491.06|490.56|492.16|491.66|490.36|489.86|0
1588568400000|2020-05-04 05:00:00|491.16|490.66|490.16|489.66|491.76|491.26|489.26|488.76|0
1588572000000|2020-05-04 06:00:00|490.26|489.76|496.96|496.66|497.06|496.76|490.26|489.76|1766
1588575600000|2020-05-04 07:00:00|496.86|496.76|494.65|494.55|497.86|497.76|491.66|491.56|6351
1588579200000|2020-05-04 08:00:00|494.75|494.65|493.35|493.25|495.75|495.65|493.15|493.05|2541
1588582800000|2020-05-04 09:00:00|493.25|493.15|493.55|493.45|493.65|493.55|490.75|490.65|2266
1588586400000|2020-05-04 10:00:00|493.65|493.55|493.75|493.65|494.65|494.55|493.05|492.95|1446
1588590000000|2020-05-04 11:00:00|493.85|493.75|496.15|496.05|496.35|496.25|493.25|493.15|1820
1588593600000|2020-05-04 12:00:00|496.05|495.95|495.35|495.25|497.15|497.05|495.05|494.95|2121
1588597200000|2020-05-04 13:00:00|495.25|495.15|496.85|496.75|497.25|497.15|494.05|493.95|2691
1588600800000|2020-05-04 14:00:00|496.75|496.65|497.03|496.93|498.93|498.83|496.65|496.55|3582
1588604400000|2020-05-04 15:00:00|497.13|497.03|497.43|497.13|498.03|497.93|495.33|495.03|4167
1588608000000|2020-05-04 16:00:00|497.53|497.23|496.43|496.13|498.33|498.03|496.33|496.03|669
1588611600000|2020-05-04 17:00:00|496.33|496.03|497.03|496.73|497.03|496.73|495.43|495.13|342
1588615200000|2020-05-04 18:00:00|497.13|496.83|498.43|498.13|498.53|498.23|496.33|496.03|217
1588618800000|2020-05-04 19:00:00|498.33|498.03|502.33|502.03|502.43|502.13|498.13|497.83|626
1588622400000|2020-05-04 20:00:00|501.93|501.83|501.03|500.53|501.93|501.83|500.33|499.83|0
1588626000000|2020-05-04 21:00:00|500.93|500.43|500.83|500.33|501.03|500.53|500.83|500.33|0
1588629600000|2020-05-04 22:00:00|501.03|500.53|501.13|500.63|502.13|501.63|500.63|500.13|0
1588633200000|2020-05-04 23:00:00|501.23|500.73|501.83|501.33|501.83|501.33|500.83|500.33|0
1588636800000|2020-05-05 00:00:00|501.93|501.43|503.53|503.03|503.53|503.03|501.93|501.43|0
1588640400000|2020-05-05 01:00:00|503.63|503.13|504.93|504.43|505.13|504.63|503.43|502.93|0
1588644000000|2020-05-05 02:00:00|505.03|504.53|503.73|503.23|505.03|504.53|503.33|502.83|0
1588647600000|2020-05-05 03:00:00|503.63|503.13|503.13|502.63|503.83|503.33|503.03|502.53|0
1588651200000|2020-05-05 04:00:00|503.23|502.73|504.53|504.03|504.93|504.43|503.23|502.73|0
1588654800000|2020-05-05 05:00:00|504.63|504.13|503.93|503.43|504.83|504.33|503.93|503.43|0
1588658400000|2020-05-05 06:00:00|504.03|503.73|505.23|504.93|505.53|505.23|503.43|503.13|972
1588662000000|2020-05-05 07:00:00|505.13|505.03|505.11|505.01|505.63|505.53|503.33|503.23|4772
1588665600000|2020-05-05 08:00:00|505.01|504.91|499.91|499.81|506.01|505.91|499.81|499.71|4828
1588669200000|2020-05-05 09:00:00|499.81|499.71|503.41|503.31|503.61|503.51|499.71|499.61|2906
1588672800000|2020-05-05 10:00:00|503.31|503.21|503.81|503.71|504.61|504.51|502.01|501.91|1832
1588676400000|2020-05-05 11:00:00|503.71|503.61|503.97|503.87|504.47|504.37|502.71|502.61|1662
1588680000000|2020-05-05 12:00:00|504.07|503.97|505.57|505.47|506.07|505.97|503.97|503.87|1841
1588683600000|2020-05-05 13:00:00|505.67|505.57|507.77|507.67|507.77|507.67|505.17|505.07|2746
1588687200000|2020-05-05 14:00:00|507.87|507.77|508.68|508.58|508.98|508.88|506.88|506.78|3625
1588690800000|2020-05-05 15:00:00|508.78|508.68|510.18|509.88|511.18|511.08|508.68|508.58|4075
1588694400000|2020-05-05 16:00:00|510.28|509.98|508.48|508.18|511.08|510.78|508.38|508.08|521
1588698000000|2020-05-05 17:00:00|508.38|508.08|509.18|508.88|509.28|508.98|507.98|507.68|157
1588701600000|2020-05-05 18:00:00|509.08|508.78|509.58|509.28|509.58|509.28|508.38|508.08|225
1588705200000|2020-05-05 19:00:00|509.48|509.18|505.58|505.28|509.68|509.38|504.88|504.58|771
1588708800000|2020-05-05 20:00:00|505.68|505.18|505.88|505.38|505.98|505.48|504.68|504.18|0
1588712400000|2020-05-05 21:00:00|505.68|505.18|505.68|505.18|507.18|506.68|505.68|505.18|0
1588716000000|2020-05-05 22:00:00|505.58|505.08|507.58|507.08|507.68|507.18|505.08|504.58|0
1588719600000|2020-05-05 23:00:00|507.68|507.18|506.98|506.48|507.68|507.18|506.78|506.28|0
1588723200000|2020-05-06 00:00:00|507.08|506.58|504.08|503.58|507.08|506.58|503.68|503.18|0
1588726800000|2020-05-06 01:00:00|503.98|503.48|505.68|505.18|506.68|506.18|503.68|503.18|0
1588730400000|2020-05-06 02:00:00|505.78|505.28|505.88|505.38|506.08|505.58|504.78|504.28|0
1588734000000|2020-05-06 03:00:00|505.78|505.28|506.88|506.38|507.48|506.98|505.78|505.28|0
1588737600000|2020-05-06 04:00:00|506.78|506.28|506.88|506.38|507.48|506.98|506.38|505.88|0
1588741200000|2020-05-06 05:00:00|506.98|506.48|508.18|507.68|509.28|508.78|506.98|506.48|0
1588744800000|2020-05-06 06:00:00|508.28|507.78|510.08|509.78|511.08|510.78|507.28|506.98|693
1588748400000|2020-05-06 07:00:00|509.48|509.38|509.29|509.19|510.78|510.68|507.98|507.88|3161
1588752000000|2020-05-06 08:00:00|509.19|509.09|509.89|509.79|511.09|510.99|508.99|508.89|1597
1588755600000|2020-05-06 09:00:00|509.99|509.89|510.69|510.59|510.79|510.69|509.29|509.19|1290
1588759200000|2020-05-06 10:00:00|510.59|510.49|509.69|509.59|510.99|510.89|509.39|509.29|907
1588762800000|2020-05-06 11:00:00|509.59|509.49|509.04|508.94|509.99|509.89|508.69|508.59|847
1588766400000|2020-05-06 12:00:00|508.94|508.84|509.24|509.14|509.74|509.64|507.94|507.84|1253
1588770000000|2020-05-06 13:00:00|509.34|509.24|507.24|507.14|509.94|509.84|506.84|506.74|1891
1588773600000|2020-05-06 14:00:00|507.14|507.04|508.11|508.01|509.01|508.91|505.11|505.01|2528
1588777200000|2020-05-06 15:00:00|508.21|508.11|505.11|504.81|508.51|508.41|504.21|503.91|3193
1588780800000|2020-05-06 16:00:00|505.01|504.71|506.01|505.71|506.51|506.21|504.71|504.41|368
1588784400000|2020-05-06 17:00:00|506.11|505.81|506.11|505.81|506.81|506.51|505.11|504.81|157
1588788000000|2020-05-06 18:00:00|506.01|505.71|505.91|505.61|506.71|506.41|505.21|504.91|186
1588791600000|2020-05-06 19:00:00|506.01|505.71|503.61|503.31|506.21|505.91|503.21|502.91|569
1588795200000|2020-05-06 20:00:00|503.71|503.11|502.91|502.41|503.91|503.41|502.61|502.11|0
1588798800000|2020-05-06 21:00:00|503.01|502.51|502.81|502.31|503.11|502.61|502.81|502.31|0
1588802400000|2020-05-06 22:00:00|502.61|502.11|501.71|501.21|503.51|503.01|501.11|500.61|0
1588806000000|2020-05-06 23:00:00|501.61|501.11|502.71|502.21|502.71|502.21|501.41|500.91|0
1588809600000|2020-05-07 00:00:00|502.81|502.31|505.01|504.51|505.21|504.71|502.81|502.31|0
1588813200000|2020-05-07 01:00:00|505.11|504.61|505.01|504.51|506.01|505.51|504.51|504.01|0
1588816800000|2020-05-07 02:00:00|505.11|504.61|505.81|505.31|506.11|505.61|504.41|503.91|0
1588820400000|2020-05-07 03:00:00|505.91|505.41|506.61|506.11|507.21|506.71|505.81|505.31|0
1588824000000|2020-05-07 04:00:00|506.71|506.21|507.81|507.31|508.91|508.41|506.31|505.81|0
1588827600000|2020-05-07 05:00:00|507.91|507.41|507.01|506.51|508.11|507.61|506.31|505.81|0
1588831200000|2020-05-07 06:00:00|506.71|506.41|508.31|508.01|508.91|508.61|506.71|506.41|662
1588834800000|2020-05-07 07:00:00|508.21|508.11|510.41|510.31|511.41|511.31|508.01|507.91|3470
1588838400000|2020-05-07 08:00:00|510.31|510.21|510.71|510.61|511.31|511.21|509.11|509.01|1587
1588842000000|2020-05-07 09:00:00|510.81|510.71|512.21|512.11|513.31|513.21|510.51|510.41|1816
1588845600000|2020-05-07 10:00:00|512.31|512.21|512.31|512.21|512.91|512.81|511.71|511.61|983
1588849200000|2020-05-07 11:00:00|512.21|512.11|514.25|514.15|514.75|514.65|512.01|511.91|1391
1588852800000|2020-05-07 12:00:00|514.35|514.25|513.85|513.75|514.65|514.55|513.05|512.95|1097
1588856400000|2020-05-07 13:00:00|513.95|513.85|514.45|514.35|515.25|515.15|513.15|513.05|1965
1588860000000|2020-05-07 14:00:00|514.35|514.25|513.25|513.15|514.45|514.35|512.65|512.55|2083
1588863600000|2020-05-07 15:00:00|513.35|513.25|516.85|516.55|518.05|517.75|513.35|513.25|3042
1588867200000|2020-05-07 16:00:00|516.95|516.65|515.75|515.45|517.25|516.95|514.85|514.55|523
1588870800000|2020-05-07 17:00:00|515.65|515.35|515.05|514.75|516.15|515.85|514.45|514.15|239
1588874400000|2020-05-07 18:00:00|514.95|514.65|514.05|513.75|515.05|514.75|513.45|513.15|360
1588878000000|2020-05-07 19:00:00|513.95|513.65|514.05|513.75|514.25|513.95|512.65|512.35|639
1588881600000|2020-05-07 20:00:00|514.45|513.55|515.85|515.35|516.15|515.65|514.25|513.55|0
1588885200000|2020-05-07 21:00:00|515.75|515.25|515.75|515.25|515.85|515.35|515.65|515.15|0
1588888800000|2020-05-07 22:00:00|515.65|515.15|517.25|516.75|517.25|516.75|515.45|514.95|0
1588892400000|2020-05-07 23:00:00|517.35|516.85|517.65|517.15|517.65|517.15|516.15|515.65|0
1588896000000|2020-05-08 00:00:00|517.75|517.25|519.95|519.45|520.25|519.75|517.35|516.85|0
1588899600000|2020-05-08 01:00:00|520.05|519.55|519.15|518.65|520.35|519.85|518.75|518.25|0
1588903200000|2020-05-08 02:00:00|519.25|518.75|520.95|520.45|521.25|520.75|518.95|518.45|0
1588906800000|2020-05-08 03:00:00|521.05|520.55|520.75|520.25|521.25|520.75|520.35|519.85|0
1588910400000|2020-05-08 04:00:00|520.65|520.15|520.75|520.25|521.25|520.75|520.55|520.05|0
1588914000000|2020-05-08 05:00:00|520.85|520.35|521.65|521.15|521.95|521.45|520.75|520.25|0
1588917600000|2020-05-08 06:00:00|521.35|521.05|520.35|520.05|522.05|521.75|520.05|519.75|769
1588921200000|2020-05-08 07:00:00|520.25|520.15|518.22|518.12|520.75|520.65|517.55|517.45|2521
1588924800000|2020-05-08 08:00:00|518.12|518.02|519.62|519.52|519.82|519.72|517.42|517.32|1383
1588928400000|2020-05-08 09:00:00|519.72|519.62|520.02|519.92|520.32|520.22|519.02|518.92|927
1588932000000|2020-05-08 10:00:00|519.92|519.82|519.82|519.72|520.52|520.42|519.62|519.52|565
1588935600000|2020-05-08 11:00:00|519.72|519.62|519.98|519.88|520.42|520.32|519.42|519.32|541
1588939200000|2020-05-08 12:00:00|520.08|519.98|520.38|520.28|521.78|521.68|519.28|519.18|1942
1588942800000|2020-05-08 13:00:00|520.28|520.18|519.78|519.68|521.18|521.08|518.38|518.28|2221
1588946400000|2020-05-08 14:00:00|519.88|519.78|519.73|519.63|520.93|520.83|519.43|519.33|1747
1588950000000|2020-05-08 15:00:00|519.63|519.53|520.88|520.58|521.28|520.98|519.13|519.03|1663
1588953600000|2020-05-08 16:00:00|520.78|520.48|521.08|520.78|521.28|520.98|520.38|520.08|180
1588957200000|2020-05-08 17:00:00|521.18|520.88|520.58|520.28|521.18|520.88|520.08|519.78|282
1588960800000|2020-05-08 18:00:00|520.68|520.38|521.68|521.38|521.78|521.48|520.48|520.18|218
1588964400000|2020-05-08 19:00:00|521.78|521.48|522.88|522.58|523.18|522.88|521.28|520.98|376
1588968000000|2020-05-08 20:00:00|523.08|522.48|524.28|523.78|524.68|524.18|522.98|522.48|0
1589148000000|2020-05-10 22:00:00|522.88|522.38|523.98|523.48|524.48|523.98|522.58|522.08|0
1589151600000|2020-05-10 23:00:00|524.08|523.58|525.78|525.28|525.98|525.48|523.68|523.18|0
1589155200000|2020-05-11 00:00:00|525.88|525.38|525.78|525.28|526.08|525.58|524.28|523.78|0
1589158800000|2020-05-11 01:00:00|525.68|525.18|526.38|525.88|526.78|526.28|524.98|524.48|0
1589162400000|2020-05-11 02:00:00|526.58|526.08|525.88|525.38|526.58|526.08|525.58|525.08|0
1589166000000|2020-05-11 03:00:00|525.78|525.28|526.68|526.18|526.68|526.18|525.58|525.08|0
1589169600000|2020-05-11 04:00:00|526.78|526.28|526.48|525.98|527.58|527.08|525.98|525.48|0
1589173200000|2020-05-11 05:00:00|526.38|525.88|525.08|524.58|526.48|525.98|524.78|524.28|0
1589176800000|2020-05-11 06:00:00|524.98|524.48|524.48|524.18|524.98|524.48|523.18|522.88|742
1589180400000|2020-05-11 07:00:00|524.38|524.38|523.56|523.46|525.28|525.18|522.08|521.98|3848
1589184000000|2020-05-11 08:00:00|523.46|523.36|520.16|520.06|523.86|523.76|519.76|519.66|2339
1589187600000|2020-05-11 09:00:00|520.06|519.96|518.76|518.66|520.16|520.06|517.46|517.36|2202
1589191200000|2020-05-11 10:00:00|518.86|518.76|518.26|518.16|518.86|518.76|516.66|516.56|2207
1589194800000|2020-05-11 11:00:00|518.36|518.26|516.47|516.37|518.56|518.46|516.17|516.07|2188
1589198400000|2020-05-11 12:00:00|516.37|516.27|515.77|515.67|517.57|517.47|515.57|515.47|2884
1589202000000|2020-05-11 13:00:00|515.87|515.77|518.07|517.97|519.27|519.17|515.67|515.57|2795
1589205600000|2020-05-11 14:00:00|518.17|518.07|518.97|518.87|519.97|519.87|518.07|517.97|2986
1589209200000|2020-05-11 15:00:00|518.87|518.77|520.79|520.49|520.99|520.69|518.57|518.47|3647
1589212800000|2020-05-11 16:00:00|520.69|520.39|522.89|522.59|523.09|522.79|520.19|519.89|597
1589216400000|2020-05-11 17:00:00|522.99|522.69|522.89|522.59|524.29|523.99|522.79|522.49|296
1589220000000|2020-05-11 18:00:00|522.99|522.69|523.19|522.89|523.29|522.99|521.89|521.59|351
1589223600000|2020-05-11 19:00:00|523.29|522.99|522.49|522.19|523.59|523.29|522.39|522.09|353
1589227200000|2020-05-11 20:00:00|522.29|521.79|521.69|521.19|522.59|522.09|521.39|520.89|0
1589230800000|2020-05-11 21:00:00|521.79|521.29|521.89|521.39|521.99|521.49|521.69|521.19|0
1589234400000|2020-05-11 22:00:00|521.99|521.49|522.29|521.79|523.19|522.69|521.79|521.29|0
1589238000000|2020-05-11 23:00:00|522.19|521.69|521.29|520.79|522.59|522.09|520.79|520.29|0
1589241600000|2020-05-12 00:00:00|521.39|520.89|518.39|517.89|521.59|521.09|517.89|517.39|0
1589245200000|2020-05-12 01:00:00|518.49|517.99|518.29|517.79|520.19|519.69|517.59|517.09|0
1589248800000|2020-05-12 02:00:00|518.39|517.89|518.09|517.59|518.99|518.49|517.49|516.99|0
1589252400000|2020-05-12 03:00:00|518.19|517.69|518.29|517.79|518.39|517.89|516.99|516.49|0
1589256000000|2020-05-12 04:00:00|518.39|517.89|519.59|519.09|519.79|519.29|518.09|517.59|0
1589259600000|2020-05-12 05:00:00|519.69|519.19|519.49|518.99|520.99|520.49|519.49|518.99|0
1589263200000|2020-05-12 06:00:00|519.59|519.09|518.19|517.89|519.79|519.49|517.39|517.09|673
1589266800000|2020-05-12 07:00:00|518.09|517.99|521.11|521.01|522.89|522.79|517.49|517.39|6523
1589270400000|2020-05-12 08:00:00|521.21|521.11|520.91|520.81|521.61|521.51|519.81|519.71|2412
1589274000000|2020-05-12 09:00:00|520.81|520.71|521.91|521.81|522.21|522.11|520.11|520.01|1955
1589277600000|2020-05-12 10:00:00|521.81|521.71|523.11|523.01|523.41|523.31|521.21|521.11|2270
1589281200000|2020-05-12 11:00:00|523.01|522.91|523.21|523.11|523.71|523.61|522.71|522.61|3940
1589284800000|2020-05-12 12:00:00|523.31|523.21|523.21|523.11|523.41|523.31|521.81|521.71|2746
1589288400000|2020-05-12 13:00:00|523.31|523.21|520.81|520.71|523.51|523.41|519.21|519.11|3162
1589292000000|2020-05-12 14:00:00|520.91|520.81|520.04|519.94|522.24|522.14|519.24|519.14|4705
1589295600000|2020-05-12 15:00:00|519.94|519.84|520.64|520.34|520.84|520.74|519.44|519.24|3334
1589299200000|2020-05-12 16:00:00|520.54|520.24|520.64|520.34|520.94|520.64|520.04|519.74|387
1589302800000|2020-05-12 17:00:00|520.54|520.24|518.24|517.94|520.64|520.34|517.64|517.34|490
1589306400000|2020-05-12 18:00:00|518.34|518.04|517.84|517.54|518.54|518.24|516.84|516.54|417
1589310000000|2020-05-12 19:00:00|517.74|517.44|512.54|512.24|517.94|517.64|512.44|512.14|890
1589313600000|2020-05-12 20:00:00|512.44|512.04|509.14|508.64|512.64|512.14|508.94|508.44|0
1589317200000|2020-05-12 21:00:00|509.24|508.74|509.34|508.84|509.94|509.44|508.74|508.24|0
1589320800000|2020-05-12 22:00:00|509.24|508.74|509.84|509.34|510.74|510.24|508.24|507.74|0
1589324400000|2020-05-12 23:00:00|509.94|509.44|507.74|507.24|510.34|509.84|507.24|506.74|0
1589328000000|2020-05-13 00:00:00|507.64|507.14|509.94|509.44|510.84|510.34|507.34|506.84|0
1589331600000|2020-05-13 01:00:00|510.04|509.54|509.74|509.24|510.74|510.24|508.74|508.24|0
1589335200000|2020-05-13 02:00:00|509.64|509.14|511.94|511.44|512.64|512.14|509.64|509.14|0
1589338800000|2020-05-13 03:00:00|511.84|511.34|513.04|512.54|513.14|512.64|511.74|511.24|0
1589342400000|2020-05-13 04:00:00|513.14|512.64|513.94|513.44|513.94|513.44|512.44|511.94|0
1589346000000|2020-05-13 05:00:00|514.04|513.54|512.74|512.24|514.14|513.64|511.44|510.94|0
1589349600000|2020-05-13 06:00:00|512.84|512.34|513.34|513.04|514.04|513.74|512.34|512.04|871
1589353200000|2020-05-13 07:00:00|513.24|513.14|511.6|511.5|513.84|513.74|510.24|510.14|6936
1589356800000|2020-05-13 08:00:00|511.5|511.4|512.6|512.5|513.7|513.6|511.3|511.2|2997
1589360400000|2020-05-13 09:00:00|512.5|512.4|516.6|516.5|516.9|516.8|512.2|512.1|2953
1589364000000|2020-05-13 10:00:00|516.5|516.4|517.1|517|517.9|517.8|516.2|516.1|2155
1589367600000|2020-05-13 11:00:00|517.2|517.1|517.66|517.56|518.06|517.96|516.2|516.1|1322
1589371200000|2020-05-13 12:00:00|517.76|517.66|516.96|516.86|518.26|518.16|515.96|515.86|1164
1589374800000|2020-05-13 13:00:00|516.86|516.76|514.46|514.36|516.86|516.76|513.56|513.46|4591
1589378400000|2020-05-13 14:00:00|514.36|514.26|514.06|513.96|517.06|516.96|514.06|513.96|4232
1589382000000|2020-05-13 15:00:00|514.16|514.06|508.68|508.38|515.06|514.96|507.48|507.18|4778
1589385600000|2020-05-13 16:00:00|508.78|508.48|508.18|507.88|509.38|509.08|505.98|505.68|1083
1589389200000|2020-05-13 17:00:00|508.08|507.78|507.28|506.98|508.68|508.38|506.48|506.18|533
1589392800000|2020-05-13 18:00:00|507.18|506.88|506.18|505.88|508.28|507.98|506.18|505.88|255
1589396400000|2020-05-13 19:00:00|506.28|505.98|508.78|508.48|509.08|508.78|505.68|505.38|593
1589400000000|2020-05-13 20:00:00|508.98|507.98|509.38|508.88|509.68|509.18|507.88|507.38|0
1589403600000|2020-05-13 21:00:00|509.28|508.78|509.78|509.28|509.78|509.28|509.18|508.68|0
1589407200000|2020-05-13 22:00:00|509.88|509.38|510.18|509.68|510.68|510.18|509.28|508.78|0
1589410800000|2020-05-13 23:00:00|510.08|509.58|509.08|508.58|510.58|510.08|508.88|508.38|0
1589414400000|2020-05-14 00:00:00|508.98|508.48|508.18|507.68|509.18|508.68|506.68|506.18|0
1589418000000|2020-05-14 01:00:00|508.08|507.58|506.98|506.48|509.08|508.58|506.38|505.88|0
1589421600000|2020-05-14 02:00:00|506.88|506.38|507.98|507.48|507.98|507.48|505.68|505.18|0
1589425200000|2020-05-14 03:00:00|508.08|507.58|507.68|507.18|508.38|507.88|506.98|506.48|0
1589428800000|2020-05-14 04:00:00|507.78|507.28|506.58|506.08|508.58|508.08|506.38|505.88|0
1589432400000|2020-05-14 05:00:00|506.48|505.98|505.68|505.18|507.28|506.78|505.48|504.98|0
1589436000000|2020-05-14 06:00:00|505.88|505.58|504.48|504.18|506.68|506.38|503.38|503.08|882
1589439600000|2020-05-14 07:00:00|504.28|504.08|503.76|503.66|506.48|506.38|502.38|502.28|4855
1589443200000|2020-05-14 08:00:00|503.66|503.56|502.26|502.16|503.66|503.56|500.96|500.86|4114
1589446800000|2020-05-14 09:00:00|502.16|502.06|503.86|503.76|503.96|503.86|501.96|501.86|2323
1589450400000|2020-05-14 10:00:00|503.96|503.86|501.76|501.66|504.06|503.96|500.76|500.66|2005
1589454000000|2020-05-14 11:00:00|501.86|501.76|499.12|499.02|502.06|501.96|498.82|498.72|1313
1589457600000|2020-05-14 12:00:00|499.22|499.12|496.12|496.02|499.22|499.12|493.82|493.72|1305
1589461200000|2020-05-14 13:00:00|496.02|495.92|492.72|492.62|497.02|496.92|492.22|492.12|1460
1589464800000|2020-05-14 14:00:00|492.62|492.52|497.45|497.35|498.35|498.25|492.22|492.12|2379
1589468400000|2020-05-14 15:00:00|497.55|497.45|498.45|498.15|500.85|500.65|497.45|497.35|2785
1589472000000|2020-05-14 16:00:00|498.35|498.05|501.25|500.95|501.35|501.05|497.65|497.35|626
1589475600000|2020-05-14 17:00:00|501.45|501.15|501.35|501.05|503.85|503.55|500.75|500.45|373
1589479200000|2020-05-14 18:00:00|501.55|501.25|502.15|501.85|502.25|501.95|499.55|499.25|310
1589482800000|2020-05-14 19:00:00|502.25|501.95|506.95|506.65|507.05|506.75|501.95|501.65|843
1589486400000|2020-05-14 20:00:00|507.05|506.55|507.15|506.65|507.85|507.35|506.35|505.85|0
1589490000000|2020-05-14 21:00:00|507.05|506.55|507.15|506.65|507.25|506.75|506.85|506.35|0
1589493600000|2020-05-14 22:00:00|507.05|506.55|506.45|505.95|507.25|506.75|506.15|505.65|0
1589497200000|2020-05-14 23:00:00|506.35|505.85|508.05|507.55|508.15|507.65|506.25|505.75|0
1589414400000|2020-05-14 00:00:00|508.98|508.48|508.18|507.68|509.18|508.68|506.68|506.18|0
1589418000000|2020-05-14 01:00:00|508.08|507.58|506.98|506.48|509.08|508.58|506.38|505.88|0
1589421600000|2020-05-14 02:00:00|506.88|506.38|507.98|507.48|507.98|507.48|505.68|505.18|0
1589425200000|2020-05-14 03:00:00|508.08|507.58|507.68|507.18|508.38|507.88|506.98|506.48|0
1589428800000|2020-05-14 04:00:00|507.78|507.28|506.58|506.08|508.58|508.08|506.38|505.88|0
1589432400000|2020-05-14 05:00:00|506.48|505.98|505.68|505.18|507.28|506.78|505.48|504.98|0
1589436000000|2020-05-14 06:00:00|505.88|505.58|504.48|504.18|506.68|506.38|503.38|503.08|882
1589439600000|2020-05-14 07:00:00|504.28|504.08|503.76|503.66|506.48|506.38|502.38|502.28|4855
1589443200000|2020-05-14 08:00:00|503.66|503.56|502.26|502.16|503.66|503.56|500.96|500.86|4114
1589446800000|2020-05-14 09:00:00|502.16|502.06|503.86|503.76|503.96|503.86|501.96|501.86|2323
1589450400000|2020-05-14 10:00:00|503.96|503.86|501.76|501.66|504.06|503.96|500.76|500.66|2005
1589454000000|2020-05-14 11:00:00|501.86|501.76|499.12|499.02|502.06|501.96|498.82|498.72|1313
1589457600000|2020-05-14 12:00:00|499.22|499.12|496.12|496.02|499.22|499.12|493.82|493.72|1305
1589461200000|2020-05-14 13:00:00|496.02|495.92|492.72|492.62|497.02|496.92|492.22|492.12|1460
1589464800000|2020-05-14 14:00:00|492.62|492.52|497.45|497.35|498.35|498.25|492.22|492.12|2379
1589468400000|2020-05-14 15:00:00|497.55|497.45|498.45|498.15|500.85|500.65|497.45|497.35|2785
1589472000000|2020-05-14 16:00:00|498.35|498.05|501.25|500.95|501.35|501.05|497.65|497.35|626
1589475600000|2020-05-14 17:00:00|501.45|501.15|501.35|501.05|503.85|503.55|500.75|500.45|373
1589479200000|2020-05-14 18:00:00|501.55|501.25|502.15|501.85|502.25|501.95|499.55|499.25|310
1589482800000|2020-05-14 19:00:00|502.25|501.95|506.95|506.65|507.05|506.75|501.95|501.65|843
1589486400000|2020-05-14 20:00:00|507.05|506.55|507.15|506.65|507.85|507.35|506.35|505.85|0
1589490000000|2020-05-14 21:00:00|507.05|506.55|507.15|506.65|507.25|506.75|506.85|506.35|0
1589493600000|2020-05-14 22:00:00|507.05|506.55|506.45|505.95|507.25|506.75|506.15|505.65|0
1589497200000|2020-05-14 23:00:00|506.35|505.85|508.05|507.55|508.15|507.65|506.25|505.75|0
1589500800000|2020-05-15 00:00:00|508.15|507.65|506.35|505.85|508.65|508.15|506.05|505.55|0
1589504400000|2020-05-15 01:00:00|506.55|506.05|505.45|504.95|506.75|506.25|504.55|504.05|0
1589508000000|2020-05-15 02:00:00|505.55|505.05|505.55|505.05|506.05|505.55|503.75|503.25|0
1589511600000|2020-05-15 03:00:00|505.45|504.95|506.25|505.75|506.35|505.85|504.45|503.95|0
1589515200000|2020-05-15 04:00:00|506.35|505.85|507.05|506.55|507.45|506.95|505.95|505.45|0
1589518800000|2020-05-15 05:00:00|506.95|506.45|506.15|505.65|507.85|507.35|506.15|505.65|0
1589522400000|2020-05-15 06:00:00|506.25|505.75|506.65|506.35|506.65|506.35|505.25|504.95|685
1589526000000|2020-05-15 07:00:00|506.55|506.45|506.91|506.81|508.75|508.65|505.91|505.81|4589
1589529600000|2020-05-15 08:00:00|506.81|506.71|505.01|504.91|506.91|506.81|503.81|503.71|2455
1589533200000|2020-05-15 09:00:00|505.11|505.01|505.11|505.01|507.11|507.01|504.61|504.51|3023
1589536800000|2020-05-15 10:00:00|505.21|505.11|502.21|502.11|506.21|506.11|501.71|501.61|2747
1589540400000|2020-05-15 11:00:00|502.31|502.21|500.6|500.5|502.61|502.51|499.9|499.8|3459
1589544000000|2020-05-15 12:00:00|500.5|500.4|501|500.9|502.3|502.2|499.4|499.3|2903
1589547600000|2020-05-15 13:00:00|501.1|501|503.2|503.1|503.8|503.7|499.3|499.2|4797
1589551200000|2020-05-15 14:00:00|503.3|503.2|500.62|500.52|504.82|504.72|500.32|500.22|3606
1589554800000|2020-05-15 15:00:00|500.72|500.62|500.32|500.02|501.02|500.72|498.62|498.32|2895
1589558400000|2020-05-15 16:00:00|500.22|499.92|501.32|501.02|502.52|502.22|500.02|499.72|828
1589562000000|2020-05-15 17:00:00|501.22|500.92|501.92|501.62|502.22|501.92|500.82|500.52|163
1589565600000|2020-05-15 18:00:00|502.02|501.72|501.92|501.62|503.42|503.12|501.72|501.42|187
1589569200000|2020-05-15 19:00:00|502.02|501.72|503.02|502.72|503.12|502.82|500.72|500.42|490
1589572800000|2020-05-15 20:00:00|502.82|502.32|502.32|501.82|503.02|502.52|500.82|500.32|0
1589752800000|2020-05-17 22:00:00|502.22|501.72|504.12|503.62|504.82|504.32|501.32|500.82|0
1589756400000|2020-05-17 23:00:00|504.22|503.72|504.52|504.02|505.22|504.72|504.02|503.52|0
1589760000000|2020-05-18 00:00:00|504.42|503.92|505.72|505.22|506.42|505.92|504.02|503.52|0
1589763600000|2020-05-18 01:00:00|505.82|505.32|507.12|506.62|507.22|506.72|505.72|505.22|0
1589767200000|2020-05-18 02:00:00|507.22|506.72|508.72|508.22|509.22|508.72|507.02|506.52|0
1589770800000|2020-05-18 03:00:00|508.62|508.12|509.12|508.62|509.22|508.72|508.52|508.02|0
1589774400000|2020-05-18 04:00:00|509.02|508.52|509.02|508.52|509.32|508.82|508.62|508.12|0
1589778000000|2020-05-18 05:00:00|508.92|508.42|506.92|506.42|509.02|508.52|506.92|506.42|0
1589781600000|2020-05-18 06:00:00|507.02|506.52|508.82|508.52|509.92|509.62|507.02|506.52|835
1589785200000|2020-05-18 07:00:00|508.72|508.62|511.24|511.14|511.24|511.14|508.72|508.62|4014
1589788800000|2020-05-18 08:00:00|511.34|511.24|510.94|510.84|512.54|512.44|510.64|510.54|2271
1589792400000|2020-05-18 09:00:00|510.84|510.74|510.84|510.74|511.64|511.54|509.84|509.74|1715
1589796000000|2020-05-18 10:00:00|510.94|510.84|511.74|511.64|511.74|511.64|510.44|510.34|953
1589799600000|2020-05-18 11:00:00|511.84|511.74|514.19|514.09|514.49|514.39|511.24|511.14|2302
1589803200000|2020-05-18 12:00:00|514.29|514.19|515.99|515.89|516.59|516.49|514.19|514.09|2842
1589806800000|2020-05-18 13:00:00|516.09|515.99|516.79|516.69|517.49|517.39|515.09|514.99|3034
1589810400000|2020-05-18 14:00:00|516.89|516.79|518.28|518.18|518.48|518.38|515.69|515.59|2965
1589814000000|2020-05-18 15:00:00|518.38|518.28|519.78|519.48|521.58|521.48|517.98|517.88|4766
1589817600000|2020-05-18 16:00:00|519.68|519.38|519.78|519.48|520.28|519.98|519.18|518.88|642
1589821200000|2020-05-18 17:00:00|519.88|519.58|521.08|520.78|521.58|521.28|519.78|519.48|583
1589824800000|2020-05-18 18:00:00|520.98|520.68|521.48|521.18|521.98|521.68|520.88|520.58|339
1589828400000|2020-05-18 19:00:00|521.58|521.28|521.68|521.38|523.48|523.18|521.48|521.18|749
1589832000000|2020-05-18 20:00:00|521.98|521.48|521.38|520.88|522.28|521.78|521.18|520.68|0
1589835600000|2020-05-18 21:00:00|521.48|520.98|521.48|520.98|521.68|521.18|521.38|520.88|0
1589839200000|2020-05-18 22:00:00|521.58|521.08|522.88|522.38|523.18|522.68|520.88|520.38|0
1589842800000|2020-05-18 23:00:00|522.98|522.48|522.58|522.08|522.98|522.48|521.78|521.28|0
1589846400000|2020-05-19 00:00:00|522.68|522.18|521.38|520.88|523.18|522.68|520.78|520.28|0
1589850000000|2020-05-19 01:00:00|521.28|520.78|520.18|519.68|521.78|521.28|520.18|519.68|0
1589853600000|2020-05-19 02:00:00|520.28|519.78|520.58|520.08|521.08|520.58|519.98|519.48|0
1589857200000|2020-05-19 03:00:00|520.48|519.98|520.48|519.98|520.68|520.18|519.18|518.68|0
1589860800000|2020-05-19 04:00:00|520.58|520.08|523.38|522.88|523.58|523.08|520.48|519.98|0
1589864400000|2020-05-19 05:00:00|523.48|522.98|522.68|522.18|523.58|523.08|522.28|521.78|0
1589868000000|2020-05-19 06:00:00|522.78|522.28|525.88|525.58|526.48|526.18|520.88|520.58|1196
1589871600000|2020-05-19 07:00:00|525.78|525.68|520.09|519.99|525.78|525.68|518.89|518.79|5974
1589875200000|2020-05-19 08:00:00|519.99|519.89|518.89|518.79|520.29|520.19|517.19|517.09|2744
1589878800000|2020-05-19 09:00:00|518.79|518.69|517.09|516.99|519.19|519.09|515.79|515.69|2122
1589882400000|2020-05-19 10:00:00|517.19|517.09|517.19|517.09|517.49|517.39|514.79|514.69|2040
1589886000000|2020-05-19 11:00:00|517.09|516.99|519.47|519.37|520.47|520.37|516.99|516.89|2179
1589889600000|2020-05-19 12:00:00|519.57|519.47|519.17|519.07|519.77|519.67|518.27|518.17|1411
1589893200000|2020-05-19 13:00:00|519.07|518.97|518.77|518.67|519.27|519.17|516.67|516.57|2732
1589896800000|2020-05-19 14:00:00|518.67|518.57|518.95|518.85|519.95|519.85|516.55|516.45|3689
1589900400000|2020-05-19 15:00:00|519.05|518.95|519.61|519.31|521.31|521.05|518.75|518.65|2872
1589904000000|2020-05-19 16:00:00|519.71|519.41|519.61|519.31|520.41|520.11|518.91|518.61|423
1589907600000|2020-05-19 17:00:00|519.51|519.21|519.71|519.41|520.11|519.81|519.31|519.01|128
1589911200000|2020-05-19 18:00:00|519.81|519.51|517.51|517.21|520.41|520.11|517.21|516.91|272
1589914800000|2020-05-19 19:00:00|517.41|517.11|515.21|514.91|519.61|519.31|515.21|514.91|764
1589918400000|2020-05-19 20:00:00|515.41|515.11|515.51|515.01|516.01|515.51|515.01|514.51|1
1589922000000|2020-05-19 21:00:00|515.61|515.11|515.11|514.61|515.61|515.11|514.91|514.41|0
1589925600000|2020-05-19 22:00:00|515.01|514.51|515.81|515.31|515.91|515.41|514.21|513.71|0
1589929200000|2020-05-19 23:00:00|515.71|515.21|516.61|516.11|517.11|516.61|515.71|515.21|0
1589932800000|2020-05-20 00:00:00|516.71|516.21|518.31|517.81|518.71|518.21|516.51|516.01|0
1589936400000|2020-05-20 01:00:00|518.41|517.91|520.41|519.91|520.41|519.91|518.21|517.71|0
1589940000000|2020-05-20 02:00:00|520.31|519.81|519.41|518.91|520.31|519.81|518.91|518.41|0
1589943600000|2020-05-20 03:00:00|519.51|519.01|520.01|519.51|520.41|519.91|518.51|518.01|0
1589947200000|2020-05-20 04:00:00|520.11|519.61|519.81|519.31|520.91|520.41|519.51|519.01|0
1589950800000|2020-05-20 05:00:00|519.71|519.21|519.01|518.51|520.31|519.81|518.71|518.21|0
1589954400000|2020-05-20 06:00:00|519.11|518.61|517.91|517.61|519.11|518.61|517.11|516.81|476
1589958000000|2020-05-20 07:00:00|517.81|517.71|518.97|518.87|520.11|520.01|517.51|517.41|4200
1589961600000|2020-05-20 08:00:00|518.87|518.77|522.57|522.47|524.07|523.97|518.87|518.77|3188
1589965200000|2020-05-20 09:00:00|522.47|522.37|524.37|524.27|524.87|524.77|521.57|521.47|1726
1589968800000|2020-05-20 10:00:00|524.47|524.37|524.27|524.17|525.77|525.67|523.77|523.67|2328
1589972400000|2020-05-20 11:00:00|524.17|524.07|524.86|524.76|525.26|525.16|523.67|523.57|1266
1589976000000|2020-05-20 12:00:00|524.96|524.86|525.86|525.76|526.26|526.16|524.56|524.46|1253
1589979600000|2020-05-20 13:00:00|525.96|525.86|526.86|526.76|527.36|527.26|525.76|525.66|2448
1589983200000|2020-05-20 14:00:00|526.96|526.86|528.69|528.59|529.89|529.79|526.66|526.56|3127
1589986800000|2020-05-20 15:00:00|528.79|528.69|530.49|530.19|531.59|531.39|528.59|528.49|3179
1589990400000|2020-05-20 16:00:00|530.59|530.29|529.19|528.89|530.89|530.59|528.29|527.99|585
1589994000000|2020-05-20 17:00:00|529.29|528.99|528.49|528.19|529.39|529.09|527.89|527.59|221
1589997600000|2020-05-20 18:00:00|528.39|528.09|529.69|529.39|530.19|529.89|527.99|527.69|240
1590001200000|2020-05-20 19:00:00|529.59|529.29|530.39|530.09|530.39|530.09|528.49|528.19|412
1590004800000|2020-05-20 20:00:00|530.29|529.79|531.29|530.79|531.59|531.09|530.29|529.79|0
1590008400000|2020-05-20 21:00:00|531.39|530.89|531.79|531.29|531.79|531.29|531.19|530.69|0
1590012000000|2020-05-20 22:00:00|531.89|531.39|531.19|530.69|532.09|531.59|531.09|530.59|0
1590015600000|2020-05-20 23:00:00|531.29|530.79|530.79|530.29|531.39|530.89|530.79|530.29|0
1590019200000|2020-05-21 00:00:00|530.69|530.19|530.29|529.79|530.69|530.19|529.49|528.99|0
1590022800000|2020-05-21 01:00:00|530.19|529.69|528.09|527.59|530.19|529.69|528.09|527.59|0
1590026400000|2020-05-21 02:00:00|527.99|527.49|528.19|527.69|528.49|527.99|526.99|526.49|0
1590030000000|2020-05-21 03:00:00|528.09|527.59|527.99|527.49|528.69|528.19|527.39|526.89|0
1590033600000|2020-05-21 04:00:00|527.89|527.39|528.39|527.89|528.49|527.99|527.39|526.89|0
1590037200000|2020-05-21 05:00:00|528.29|527.79|527.59|527.09|528.99|528.49|527.59|527.09|0
1590040800000|2020-05-21 06:00:00|527.79|527.49|525.89|525.59|527.79|527.49|525.89|525.59|789
1590044400000|2020-05-21 07:00:00|525.79|525.69|524.51|524.41|526.29|526.19|523.79|523.69|3521
1590048000000|2020-05-21 08:00:00|524.61|524.51|526.11|526.01|526.21|526.11|523.21|523.11|1984
1590051600000|2020-05-21 09:00:00|526.21|526.11|525.31|525.21|527.31|527.21|524.91|524.81|1777
1590055200000|2020-05-21 10:00:00|525.21|525.11|525.31|525.21|525.81|525.71|524.31|524.21|1247
1590058800000|2020-05-21 11:00:00|525.41|525.31|525.3|525.2|526.61|526.51|525.1|525|1269
1590062400000|2020-05-21 12:00:00|525.2|525.1|526.6|526.5|527.9|527.8|525|524.9|1545
1590066000000|2020-05-21 13:00:00|526.5|526.4|528.2|528.1|529.7|529.6|526.1|526|2604
1590069600000|2020-05-21 14:00:00|528.1|528|525.88|525.78|528.48|528.38|524.68|524.58|2389
1590073200000|2020-05-21 15:00:00|525.78|525.68|523.98|523.68|525.78|525.68|522.08|521.98|2944
1590076800000|2020-05-21 16:00:00|524.08|523.78|523.88|523.58|525.58|525.28|523.58|523.28|461
1590080400000|2020-05-21 17:00:00|523.98|523.68|524.38|524.08|525.18|524.88|523.68|523.38|156
1590084000000|2020-05-21 18:00:00|524.28|523.98|523.48|523.18|525.08|524.78|523.28|522.98|249
1590087600000|2020-05-21 19:00:00|523.58|523.28|523.98|523.68|524.78|524.48|523.48|523.18|198
1590091200000|2020-05-21 20:00:00|524.18|523.48|523.18|522.68|524.48|523.98|523.08|522.58|0
1590094800000|2020-05-21 21:00:00|523.28|522.78|523.78|523.28|523.88|523.38|523.28|522.78|0
1590098400000|2020-05-21 22:00:00|523.68|523.18|524.88|524.38|525.18|524.68|523.28|522.78|0
1590102000000|2020-05-21 23:00:00|525.08|524.58|525.68|525.18|525.78|525.28|524.88|524.38|0
1590105600000|2020-05-22 00:00:00|525.78|525.28|525.38|524.88|526.88|526.38|525.08|524.58|0
1590109200000|2020-05-22 01:00:00|525.28|524.78|523.28|522.78|525.68|525.18|522.28|521.78|0
1590112800000|2020-05-22 02:00:00|523.18|522.68|520.78|520.28|523.18|522.68|520.58|520.08|0
1590116400000|2020-05-22 03:00:00|520.88|520.38|519.08|518.58|521.18|520.68|518.88|518.38|0
1590120000000|2020-05-22 04:00:00|519.18|518.68|518.88|518.38|520.08|519.58|518.78|518.28|0
1590123600000|2020-05-22 05:00:00|518.78|518.28|516.88|516.38|518.78|518.28|515.88|515.38|0
1590127200000|2020-05-22 06:00:00|517.08|516.58|515.98|515.68|518.38|518.08|514.58|514.28|1183
1590130800000|2020-05-22 07:00:00|515.88|515.78|515.6|515.5|517.68|517.58|514.28|514.18|4920
1590134400000|2020-05-22 08:00:00|515.7|515.6|519.9|519.8|520|519.9|515.4|515.3|2515
1590138000000|2020-05-22 09:00:00|520|519.9|519.4|519.3|520.5|520.4|519|518.9|1963
1590141600000|2020-05-22 10:00:00|519.5|519.4|521.1|521|522|521.9|519.4|519.3|1882
1590145200000|2020-05-22 11:00:00|521.2|521.1|523.65|523.55|523.65|523.55|520.8|520.7|1722
1590148800000|2020-05-22 12:00:00|523.85|523.75|523.95|523.85|524.75|524.65|523.05|522.95|2000
1590152400000|2020-05-22 13:00:00|524.05|523.95|524.25|524.15|524.95|524.85|521.25|521.15|2671
1590156000000|2020-05-22 14:00:00|524.35|524.25|523.85|523.75|525.25|525.15|521.75|521.65|2414
1590159600000|2020-05-22 15:00:00|523.75|523.65|524.95|524.65|525.35|525.05|523.45|523.35|2286
1590163200000|2020-05-22 16:00:00|524.85|524.55|525.45|525.15|525.75|525.45|524.25|523.95|326
1590166800000|2020-05-22 17:00:00|525.55|525.25|525.75|525.45|526.05|525.75|525.25|524.95|202
1590170400000|2020-05-22 18:00:00|525.65|525.35|526.05|525.75|526.55|526.25|525.65|525.35|217
1590174000000|2020-05-22 19:00:00|525.95|525.65|526.65|526.35|526.65|526.35|525.05|524.75|190
1590177600000|2020-05-22 20:00:00|526.55|526.05|527.65|527.15|527.75|527.25|526.45|525.95|0
1590357600000|2020-05-24 22:00:00|527.15|526.65|529.25|528.75|529.55|529.05|526.25|525.75|0
1590361200000|2020-05-24 23:00:00|529.15|528.65|529.25|528.75|529.65|529.15|528.55|528.05|0
1590364800000|2020-05-25 00:00:00|527.85|527.35|527.95|527.45|529.45|528.95|527.05|526.55|0
1590368400000|2020-05-25 01:00:00|528.05|527.55|528.25|527.75|528.25|527.75|526.25|525.75|0
1590372000000|2020-05-25 02:00:00|528.15|527.65|527.05|526.55|528.25|527.75|526.75|526.25|0
1590375600000|2020-05-25 03:00:00|527.15|526.65|527.45|526.95|527.75|527.25|526.95|526.45|0
1590379200000|2020-05-25 04:00:00|527.65|527.15|527.75|527.25|528.15|527.65|527.65|527.15|0
1590382800000|2020-05-25 05:00:00|527.85|527.35|528.85|528.35|529.05|528.55|527.75|527.25|0
1590386400000|2020-05-25 06:00:00|528.75|528.25|529.15|528.85|529.85|529.55|528.25|527.95|529
1590390000000|2020-05-25 07:00:00|529.05|528.95|527.69|527.59|529.15|529.05|526.15|526.05|2358
1590393600000|2020-05-25 08:00:00|527.79|527.69|529.89|529.79|530.99|530.89|526.79|526.69|1901
1590397200000|2020-05-25 09:00:00|529.99|529.89|530.89|530.79|530.89|530.79|528.99|528.89|1195
1590400800000|2020-05-25 10:00:00|530.79|530.69|532.09|531.99|532.09|531.99|529.69|529.59|1213
1590404400000|2020-05-25 11:00:00|531.99|531.89|532.13|532.03|532.73|532.63|531.29|531.19|1230
1590408000000|2020-05-25 12:00:00|532.03|531.93|532.43|532.33|533.13|533.03|531.63|531.53|1029
1590411600000|2020-05-25 13:00:00|532.53|532.43|533.43|533.33|533.63|533.53|531.63|531.53|1250
1590415200000|2020-05-25 14:00:00|533.33|533.23|532.78|532.68|533.58|533.48|532.68|532.58|1016
1590418800000|2020-05-25 15:00:00|532.68|532.58|532.88|532.58|533.58|533.28|531.98|531.88|1667
1590422400000|2020-05-25 16:00:00|532.78|532.48|532.58|532.28|532.88|532.58|531.78|531.48|249
1590426000000|2020-05-25 17:00:00|532.48|532.18|532.38|532.08|532.58|532.28|532.28|531.98|15
1590429600000|2020-05-25 18:00:00|532.28|531.98|532.48|532.18|532.48|532.18|532.28|531.98|34
1590433200000|2020-05-25 19:00:00|532.58|532.28|533.08|532.78|533.18|532.88|532.48|532.18|79
1590436800000|2020-05-25 20:00:00|533.18|532.68|533.18|532.68|533.18|532.68|533.08|532.58|0
1590440400000|2020-05-25 21:00:00|533.08|532.58|533.08|532.58|533.08|532.58|533.08|532.58|0
1590444000000|2020-05-25 22:00:00|532.98|532.48|532.38|531.88|533.08|532.58|531.98|531.48|0
1590447600000|2020-05-25 23:00:00|532.28|531.78|531.98|531.48|532.38|531.88|531.68|531.18|0
1590451200000|2020-05-26 00:00:00|531.88|531.38|532.58|532.08|533.28|532.78|531.38|530.88|0
1590454800000|2020-05-26 01:00:00|532.68|532.18|535.48|534.98|535.58|535.08|532.48|531.98|0
1590458400000|2020-05-26 02:00:00|535.58|535.08|535.08|534.58|535.78|535.28|534.78|534.28|0
1590462000000|2020-05-26 03:00:00|535.18|534.68|536.98|536.48|536.98|536.48|535.08|534.58|0
1590465600000|2020-05-26 04:00:00|536.88|536.38|538.08|537.58|539.08|538.58|536.68|536.18|0
1590469200000|2020-05-26 05:00:00|537.98|537.48|537.98|537.48|538.48|537.98|536.88|536.38|0
1590472800000|2020-05-26 06:00:00|537.68|537.38|538.78|538.48|539.08|538.78|536.88|536.58|706
1590476400000|2020-05-26 07:00:00|538.58|538.68|534.17|534.07|538.98|538.88|533.07|532.97|5080
1590480000000|2020-05-26 08:00:00|534.07|533.97|534.17|534.07|536.17|536.07|533.07|532.97|1975
1590483600000|2020-05-26 09:00:00|534.27|534.17|533.47|533.37|535.07|534.97|533.17|533.07|1461
1590487200000|2020-05-26 10:00:00|533.57|533.47|531.87|531.77|533.57|533.47|531.47|531.37|1383
1590490800000|2020-05-26 11:00:00|531.77|531.67|531.33|531.23|532.37|532.27|530.73|530.63|1344
1590494400000|2020-05-26 12:00:00|531.23|531.13|531.73|531.63|532.63|532.53|530.13|530.03|1394
1590498000000|2020-05-26 13:00:00|531.63|531.53|530.63|530.53|532.33|532.23|530.33|530.23|2012
1590501600000|2020-05-26 14:00:00|530.53|530.43|531.94|531.84|532.64|532.54|529.63|529.53|1994
1590505200000|2020-05-26 15:00:00|531.84|531.74|530.94|530.64|532.54|532.44|530.54|530.24|2594
1590508800000|2020-05-26 16:00:00|531.04|530.74|531.84|531.54|532.04|531.74|530.44|530.14|277
1590512400000|2020-05-26 17:00:00|531.94|531.64|531.94|531.64|532.44|532.14|531.74|531.44|165
1590516000000|2020-05-26 18:00:00|531.84|531.54|531.34|531.04|532.24|531.94|530.84|530.54|112
1590519600000|2020-05-26 19:00:00|531.24|530.94|529.44|529.14|531.64|531.34|528.74|528.44|542
1590523200000|2020-05-26 20:00:00|529.14|528.64|530.34|529.84|530.54|530.04|529.14|528.64|0
1590526800000|2020-05-26 21:00:00|530.24|529.74|530.14|529.64|530.24|529.74|530.04|529.54|0
1590530400000|2020-05-26 22:00:00|530.24|529.74|530.04|529.54|530.24|529.74|529.34|528.84|0
1590534000000|2020-05-26 23:00:00|530.14|529.64|529.64|529.14|530.14|529.64|529.24|528.74|0
1590537600000|2020-05-27 00:00:00|529.74|529.24|530.74|530.24|530.74|530.24|528.44|527.94|0
1590541200000|2020-05-27 01:00:00|530.84|530.34|531.54|531.04|532.54|532.04|530.84|530.34|0
1590544800000|2020-05-27 02:00:00|531.64|531.14|532.74|532.24|532.94|532.44|530.34|529.84|0
1590548400000|2020-05-27 03:00:00|532.84|532.34|533.34|532.84|533.74|533.24|532.54|532.04|0
1590552000000|2020-05-27 04:00:00|533.44|532.94|534.34|533.84|535.04|534.54|533.34|532.84|0
1590555600000|2020-05-27 05:00:00|534.24|533.74|533.84|533.34|534.74|534.24|533.84|533.34|0
1590559200000|2020-05-27 06:00:00|533.34|533.04|532.44|532.14|534.74|534.44|532.34|532.04|529
1590562800000|2020-05-27 07:00:00|532.34|532.24|530.78|530.68|533.64|533.54|529.84|529.74|4241
1590566400000|2020-05-27 08:00:00|530.88|530.78|530.38|530.28|531.18|531.08|529.18|529.08|2487
1590570000000|2020-05-27 09:00:00|530.28|530.18|530.88|530.78|531.58|531.48|529.48|529.38|2782
1590573600000|2020-05-27 10:00:00|530.98|530.88|529.78|529.68|531.58|531.48|528.68|528.58|1930
1590577200000|2020-05-27 11:00:00|529.88|529.78|529.72|529.62|530.52|530.42|528.98|528.88|1542
1590580800000|2020-05-27 12:00:00|529.62|529.52|528.62|528.52|530.22|530.12|528.42|528.32|1668
1590584400000|2020-05-27 13:00:00|528.52|528.42|526.12|526.02|529.82|529.72|525.32|525.22|3001
1590588000000|2020-05-27 14:00:00|526.02|525.92|525.4|525.3|528.8|528.7|523.1|523|4358
1590591600000|2020-05-27 15:00:00|525.5|525.4|528.9|528.6|529.2|528.9|524.9|524.8|3946
1590595200000|2020-05-27 16:00:00|528.8|528.5|529.6|529.3|530.2|529.9|528.6|528.3|746
1590598800000|2020-05-27 17:00:00|529.5|529.2|529.7|529.4|530.1|529.8|528.2|527.9|522
1590602400000|2020-05-27 18:00:00|529.8|529.5|531.1|530.8|531.1|530.8|529.8|529.5|227
1590606000000|2020-05-27 19:00:00|531.2|530.9|531.5|531.2|531.6|531.3|530.5|530.2|405
1590609600000|2020-05-27 20:00:00|531.8|531.3|532.7|532.2|533.1|532.6|531.2|530.7|0
1590613200000|2020-05-27 21:00:00|532.6|532.1|532.4|531.9|532.7|532.2|532.3|531.8|0
1590616800000|2020-05-27 22:00:00|532.3|531.8|532.5|532|532.8|532.3|531.5|531|0
1590620400000|2020-05-27 23:00:00|532.6|532.1|533.3|532.8|533.4|532.9|531.9|531.4|0
1590624000000|2020-05-28 00:00:00|533.2|532.7|534.7|534.2|535.3|534.8|532.7|532.2|0
1590627600000|2020-05-28 01:00:00|534.6|534.1|535.2|534.7|535.7|535.2|534.1|533.6|0
1590631200000|2020-05-28 02:00:00|535.3|534.8|535|534.5|536|535.5|534.7|534.2|0
1590634800000|2020-05-28 03:00:00|534.9|534.4|531.7|531.2|535.3|534.8|531.3|530.8|0
1590638400000|2020-05-28 04:00:00|531.8|531.3|533.4|532.9|534|533.5|531.4|530.9|0
1590642000000|2020-05-28 05:00:00|533.3|532.8|534.7|534.2|535|534.5|532.4|531.9|0
1590645600000|2020-05-28 06:00:00|534.8|534.3|532.7|532.4|535.4|535.1|532.4|532.1|759
1590649200000|2020-05-28 07:00:00|532.6|532.5|534.7|534.6|535.4|535.3|531|530.9|4248
1590652800000|2020-05-28 08:00:00|534.8|534.7|537.5|537.4|537.6|537.5|534.6|534.5|3112
1590656400000|2020-05-28 09:00:00|537.4|537.3|535.1|535|538|537.9|534.3|534.2|2301
1590660000000|2020-05-28 10:00:00|535|534.9|536.7|536.6|537.2|537.1|534.5|534.4|1580
1590663600000|2020-05-28 11:00:00|536.8|536.7|536.66|536.56|537.5|537.4|536.3|536.2|1380
1590667200000|2020-05-28 12:00:00|536.56|536.46|536.96|536.86|537.06|536.96|535.36|535.26|1529
1590670800000|2020-05-28 13:00:00|536.86|536.76|536.76|536.66|538.26|538.16|535.76|535.66|3279
1590674400000|2020-05-28 14:00:00|536.86|536.76|538.42|538.32|539.82|539.72|536.26|536.16|3523
1590678000000|2020-05-28 15:00:00|538.52|538.42|538.62|538.32|539.62|539.52|537.72|537.42|3091
1590681600000|2020-05-28 16:00:00|538.52|538.22|539.92|539.62|540.22|539.92|538.02|537.72|717
1590685200000|2020-05-28 17:00:00|540.02|539.72|539.22|538.92|540.12|539.82|539.02|538.72|313
1590688800000|2020-05-28 18:00:00|539.32|539.02|538.32|538.02|539.42|539.12|537.72|537.42|463
1590692400000|2020-05-28 19:00:00|538.22|537.92|532.82|532.52|538.72|538.42|532.72|532.42|1033
1590696000000|2020-05-28 20:00:00|533.02|532.72|535.22|534.72|535.52|535.02|533.02|532.72|0
1590699600000|2020-05-28 21:00:00|535.12|534.62|534.92|534.42|535.22|534.72|534.92|534.42|0
1590703200000|2020-05-28 22:00:00|534.82|534.32|534.42|533.92|535.42|534.92|533.82|533.32|0
1590706800000|2020-05-28 23:00:00|534.32|533.82|533.02|532.52|534.92|534.42|532.92|532.42|0
1590710400000|2020-05-29 00:00:00|533.12|532.62|531.22|530.72|533.62|533.12|530.82|530.32|0
1590714000000|2020-05-29 01:00:00|531.12|530.62|532.62|532.12|532.82|532.32|530.32|529.82|0
1590717600000|2020-05-29 02:00:00|532.72|532.22|533.22|532.72|533.72|533.22|532.02|531.52|0
1590721200000|2020-05-29 03:00:00|533.32|532.82|532.02|531.52|533.42|532.92|531.62|531.12|0
1590724800000|2020-05-29 04:00:00|532.12|531.62|532.92|532.42|533.02|532.52|531.02|530.52|0
1590728400000|2020-05-29 05:00:00|533.02|532.52|533.22|532.72|534.02|533.52|532.72|532.22|0
1590732000000|2020-05-29 06:00:00|533.02|532.82|533.32|533.02|534.12|533.82|531.92|531.62|1038
1590735600000|2020-05-29 07:00:00|533.22|533.12|534.2|534.1|535.72|535.62|532.6|532.5|5576
1590739200000|2020-05-29 08:00:00|534.1|534|533.4|533.3|534.5|534.4|532.8|532.7|1806
1590742800000|2020-05-29 09:00:00|533.5|533.4|534.8|534.7|535.2|535.1|532.7|532.6|2336
1590746400000|2020-05-29 10:00:00|534.7|534.6|535.6|535.5|536.3|536.2|534.6|534.5|2569
1590750000000|2020-05-29 11:00:00|535.7|535.6|535.4|535.3|536|535.9|534.5|534.4|1494
1590753600000|2020-05-29 12:00:00|535.3|535.2|535.2|535.1|537.1|537|534.9|534.8|2834
1590757200000|2020-05-29 13:00:00|535.1|535|533.9|533.8|535.5|535.4|533.3|533.2|3003
1590760800000|2020-05-29 14:00:00|534|533.9|531.17|531.07|534.7|534.6|530.27|530.17|3167
1590764400000|2020-05-29 15:00:00|531.27|531.17|531.87|531.57|532.37|532.07|529.87|529.57|6364
1590768000000|2020-05-29 16:00:00|531.97|531.67|532.67|532.37|533.47|533.17|528.87|528.57|1022
1590771600000|2020-05-29 17:00:00|532.57|532.27|531.37|531.07|532.87|532.57|531.27|530.97|506
1590775200000|2020-05-29 18:00:00|531.27|530.97|534.37|534.07|534.47|534.17|529.97|529.67|761
1590778800000|2020-05-29 19:00:00|534.47|534.17|535.87|535.57|536.37|536.07|534.47|534.17|727
1590782400000|2020-05-29 20:00:00|535.77|535.27|538.37|537.87|538.47|537.97|534.97|534.47|0
1590962400000|2020-05-31 22:00:00|532.47|531.97|531.87|531.37|533.47|532.97|529.87|529.37|0
1590966000000|2020-05-31 23:00:00|531.77|531.27|532.77|532.27|532.87|532.37|530.97|530.47|0
1590969600000|2020-06-01 00:00:00|532.67|532.17|536.67|536.17|537.87|537.37|532.47|531.97|0
1590973200000|2020-06-01 01:00:00|536.47|535.97|539.47|538.97|539.47|538.97|535.87|535.37|0
1590976800000|2020-06-01 02:00:00|539.57|539.07|540.17|539.67|540.27|539.77|539.17|538.67|0
1590980400000|2020-06-01 03:00:00|540.27|539.77|538.67|538.17|540.57|540.07|538.37|537.87|0
1590984000000|2020-06-01 04:00:00|538.77|538.27|539.07|538.57|539.57|539.07|538.77|538.27|0
1590987600000|2020-06-01 05:00:00|538.97|538.47|539.27|538.77|539.57|539.07|538.47|537.97|0
1590991200000|2020-06-01 06:00:00|539.17|538.67|540.67|540.37|541.17|540.87|538.07|537.77|926
1590994800000|2020-06-01 07:00:00|540.87|540.57|537.24|537.14|541.17|541.07|537.14|537.04|4225
1590998400000|2020-06-01 08:00:00|537.34|537.24|535.14|535.04|537.74|537.64|532.84|532.74|3773
1591002000000|2020-06-01 09:00:00|535.04|534.94|535.54|535.44|536.44|536.34|534.54|534.44|1362
1591005600000|2020-06-01 10:00:00|535.44|535.34|537.24|537.14|537.24|537.14|535.04|534.94|1209
1591009200000|2020-06-01 11:00:00|537.34|537.24|536.73|536.63|537.74|537.64|536.53|536.43|801
1591012800000|2020-06-01 12:00:00|536.83|536.73|536.33|536.23|536.93|536.83|535.63|535.53|853
1591016400000|2020-06-01 13:00:00|536.23|536.13|537.43|537.33|538.53|538.43|536.03|535.93|2136
1591020000000|2020-06-01 14:00:00|537.33|537.23|539.6|539.5|539.7|539.6|536.93|536.83|2370
1591023600000|2020-06-01 15:00:00|539.7|539.6|540|539.7|540.4|540.1|538.3|538.2|2020
1591027200000|2020-06-01 16:00:00|539.9|539.6|540.3|540|540.7|540.4|539.6|539.3|313
1591030800000|2020-06-01 17:00:00|540.4|540.1|541.4|541.1|541.5|541.2|540.4|540.1|234
1591034400000|2020-06-01 18:00:00|541.5|541.2|542.7|542.4|542.9|542.6|541.1|540.8|283
1591038000000|2020-06-01 19:00:00|542.8|542.5|543.4|543.1|543.8|543.5|541.7|541.4|371
1591041600000|2020-06-01 20:00:00|543.7|543.2|543.9|543.4|544.2|543.7|543|542.5|0
1591045200000|2020-06-01 21:00:00|543.8|543.3|543.7|543.2|543.9|543.4|543.6|543.1|0
1591048800000|2020-06-01 22:00:00|543.6|543.1|542.3|541.8|544.1|543.6|541.8|541.3|0
1591052400000|2020-06-01 23:00:00|542.2|541.7|541.2|540.7|542.3|541.8|540.6|540.1|0
1591056000000|2020-06-02 00:00:00|541.1|540.6|542.9|542.4|543.2|542.7|540.8|540.3|0
1591059600000|2020-06-02 01:00:00|543|542.5|542.2|541.7|543.3|542.8|542|541.5|0
1591063200000|2020-06-02 02:00:00|542.3|541.8|542|541.5|542.8|542.3|541.9|541.4|0
1591066800000|2020-06-02 03:00:00|542.1|541.6|543.2|542.7|543.2|542.7|542|541.5|0
1591070400000|2020-06-02 04:00:00|543.1|542.6|543|542.5|543.5|543|542.9|542.4|0
1591074000000|2020-06-02 05:00:00|543.1|542.6|543.7|543.2|544.2|543.7|543.1|542.6|0
1591077600000|2020-06-02 06:00:00|543.8|543.3|543.2|542.9|543.8|543.3|542.1|541.8|630
1591081200000|2020-06-02 07:00:00|543|543.1|544.05|543.95|545.65|545.55|541.5|541.4|5738
1591084800000|2020-06-02 08:00:00|544.15|544.05|546.05|545.95|547.25|547.15|543.75|543.65|3161
1591088400000|2020-06-02 09:00:00|546.15|546.05|546.75|546.65|547.75|547.65|545.65|545.55|1999
1591092000000|2020-06-02 10:00:00|546.85|546.75|547.35|547.25|548.15|548.05|546.75|546.65|1538
1591095600000|2020-06-02 11:00:00|547.25|547.15|546.29|546.19|547.55|547.45|546.15|546.05|1157
1591099200000|2020-06-02 12:00:00|546.19|546.09|545.59|545.49|546.89|546.79|544.69|544.59|1709
1591102800000|2020-06-02 13:00:00|545.49|545.39|546.79|546.69|546.79|546.69|544.79|544.69|2843
1591106400000|2020-06-02 14:00:00|546.89|546.79|547.3|547.2|548|547.9|545.9|545.8|2645
1591110000000|2020-06-02 15:00:00|547.2|547.1|546|545.7|547.4|547.3|545.3|545|2542
1591113600000|2020-06-02 16:00:00|546.1|545.8|546.7|546.4|546.9|546.6|545.9|545.6|454
1591117200000|2020-06-02 17:00:00|546.6|546.3|547.1|546.8|547.5|547.2|546.6|546.3|333
1591120800000|2020-06-02 18:00:00|547|546.7|547.2|546.9|547.5|547.2|546.2|545.9|261
1591124400000|2020-06-02 19:00:00|547.3|547|549.1|548.8|549.2|548.9|546.6|546.3|479
1591128000000|2020-06-02 20:00:00|549.2|548.7|548.9|548.4|549.2|548.7|548.3|547.8|0
1591131600000|2020-06-02 21:00:00|549|548.5|548.9|548.4|549|548.5|548.8|548.3|0
1591135200000|2020-06-02 22:00:00|549|548.5|548.6|548.1|549.2|548.7|548.3|547.8|0
1591138800000|2020-06-02 23:00:00|548.7|548.2|550.4|549.9|550.6|550.1|548.6|548.1|0
1591142400000|2020-06-03 00:00:00|550.3|549.8|551.7|551.2|551.9|551.4|550.1|549.6|0
1591146000000|2020-06-03 01:00:00|551.8|551.3|551.8|551.3|552.7|552.2|551.2|550.7|0
1591149600000|2020-06-03 02:00:00|551.7|551.2|550.9|550.4|552.1|551.6|550.7|550.2|0
1591153200000|2020-06-03 03:00:00|551|550.5|551.6|551.1|552.4|551.9|550.9|550.4|0
1591156800000|2020-06-03 04:00:00|551.5|551|552.1|551.6|552.3|551.8|551.5|551|0
1591160400000|2020-06-03 05:00:00|552|551.5|552.6|552.1|552.8|552.3|551.2|550.7|0
1591164000000|2020-06-03 06:00:00|552.7|552.4|552.4|552.1|553.7|553.4|552.2|551.9|829
1591167600000|2020-06-03 07:00:00|552.3|552.2|553.7|553.6|553.8|553.7|551.7|551.6|3895
1591171200000|2020-06-03 08:00:00|553.8|553.7|552.8|552.7|554|553.9|551.7|551.6|1764
1591174800000|2020-06-03 09:00:00|552.9|552.8|554.4|554.3|554.7|554.6|552.4|552.3|1732
1591178400000|2020-06-03 10:00:00|554.5|554.4|552.7|552.6|554.6|554.5|552.7|552.6|1520
1591182000000|2020-06-03 11:00:00|552.6|552.5|552.5|552.4|553.7|553.6|551.5|551.4|1619
1591185600000|2020-06-03 12:00:00|552.4|552.3|554.1|554|554.4|554.3|552|551.9|1476
1591189200000|2020-06-03 13:00:00|554.2|554.1|557.6|557.5|557.9|557.8|554.1|554|3889
1591192800000|2020-06-03 14:00:00|557.7|557.6|560.1|560|561.3|561.2|557.5|557.4|3953
1591196400000|2020-06-03 15:00:00|560|559.9|561.1|560.8|562.6|562.5|559.9|559.8|4016
1591200000000|2020-06-03 16:00:00|561|560.7|559.9|559.6|561.2|560.9|559.7|559.4|580
1591203600000|2020-06-03 17:00:00|560|559.7|560.4|560.1|560.8|560.5|559.9|559.6|294
1591207200000|2020-06-03 18:00:00|560.5|560.2|562.2|561.9|562.6|562.3|560.4|560.1|380
1591210800000|2020-06-03 19:00:00|562.1|561.8|561.6|561.3|563|562.7|561.4|561.1|537
1591214400000|2020-06-03 20:00:00|561.4|560.9|561.6|561.1|561.9|561.4|560.6|560.1|0
1591218000000|2020-06-03 21:00:00|561.7|561.2|561.6|561.1|561.7|561.2|561.6|561.1|0
1591221600000|2020-06-03 22:00:00|561.4|560.9|561.2|560.7|561.7|561.2|560.1|559.6|0
1591225200000|2020-06-03 23:00:00|561.1|560.6|562.5|562|563.1|562.6|561.1|560.6|0
1591228800000|2020-06-04 00:00:00|562.6|562.1|559.8|559.3|562.7|562.2|559.4|558.9|0
1591232400000|2020-06-04 01:00:00|559.9|559.4|558.7|558.2|560.2|559.7|558.7|558.2|0
1591236000000|2020-06-04 02:00:00|558.6|558.1|557.4|556.9|558.7|558.2|557.2|556.7|0
1591239600000|2020-06-04 03:00:00|557.5|557|558.8|558.3|558.8|558.3|557.2|556.7|0
1591243200000|2020-06-04 04:00:00|558.9|558.4|559.8|559.3|559.8|559.3|558.9|558.4|0
1591246800000|2020-06-04 05:00:00|559.9|559.4|559.1|558.6|560.4|559.9|558.8|558.3|0
1591250400000|2020-06-04 06:00:00|559.4|558.9|557.7|557.4|559.7|559.4|557.3|557|869
1591254000000|2020-06-04 07:00:00|557.6|557.5|560.2|560.1|560.9|560.8|557.5|557.4|3812
1591257600000|2020-06-04 08:00:00|560.3|560.2|558.5|558.4|560.6|560.5|558.1|558|1715
1591261200000|2020-06-04 09:00:00|558.6|558.5|558.9|558.8|559|558.9|557.9|557.8|1397
1591264800000|2020-06-04 10:00:00|559|558.9|559.8|559.7|560.4|560.3|558.7|558.6|1347
1591268400000|2020-06-04 11:00:00|559.7|559.6|561.96|561.86|563.96|563.86|559.36|559.26|2613
1591272000000|2020-06-04 12:00:00|562.06|561.96|557.76|557.66|562.36|562.26|555.76|555.66|3802
1591275600000|2020-06-04 13:00:00|557.86|557.76|561.06|560.96|561.66|561.56|557.76|557.66|3026
1591279200000|2020-06-04 14:00:00|560.96|560.86|559.14|559.04|561.36|561.26|558.44|558.34|2908
1591282800000|2020-06-04 15:00:00|559.24|559.14|558.54|558.24|559.34|559.24|557.14|557.04|3040
1591286400000|2020-06-04 16:00:00|558.64|558.34|557.04|556.74|558.84|558.54|557.04|556.74|468
1591290000000|2020-06-04 17:00:00|557.14|556.84|559.14|558.84|559.34|559.04|557.04|556.74|207
1591293600000|2020-06-04 18:00:00|559.24|558.94|557.84|557.54|559.44|559.14|557.84|557.54|234
1591297200000|2020-06-04 19:00:00|557.94|557.64|559.44|559.14|559.54|559.24|556.24|555.94|645
1591300800000|2020-06-04 20:00:00|559.34|558.84|560.24|559.74|560.74|560.24|559.24|558.74|0
1591304400000|2020-06-04 21:00:00|560.34|559.84|560.04|559.54|560.34|559.84|560.04|559.54|0
1591308000000|2020-06-04 22:00:00|560.14|559.64|560.24|559.74|560.84|560.34|559.84|559.34|0
1591311600000|2020-06-04 23:00:00|560.34|559.84|559.24|558.74|560.54|560.04|559.24|558.74|0
1591315200000|2020-06-05 00:00:00|559.34|558.84|559.34|558.84|560.24|559.74|558.74|558.24|0
1591318800000|2020-06-05 01:00:00|559.44|558.94|559.94|559.44|560.44|559.94|558.94|558.44|0
1591322400000|2020-06-05 02:00:00|560.04|559.54|561.04|560.54|561.44|560.94|559.64|559.14|0
1591326000000|2020-06-05 03:00:00|561.14|560.64|562.74|562.24|563.04|562.54|561.04|560.54|0
1591329600000|2020-06-05 04:00:00|562.84|562.34|564.44|563.94|564.74|564.24|562.74|562.24|0
1591333200000|2020-06-05 05:00:00|564.34|563.84|566.04|565.54|566.54|566.04|563.44|562.94|0
1591336800000|2020-06-05 06:00:00|565.84|565.64|564.14|563.84|566.04|565.74|564.04|563.74|938
1591340400000|2020-06-05 07:00:00|564.04|563.94|567.33|567.23|567.73|567.63|563.04|562.94|4603
1591344000000|2020-06-05 08:00:00|567.23|567.13|565.93|565.83|567.93|567.83|564.93|564.83|2330
1591347600000|2020-06-05 09:00:00|566.03|565.93|565.83|565.73|566.93|566.83|563.63|563.53|1954
1591351200000|2020-06-05 10:00:00|565.73|565.63|563.03|562.93|565.83|565.73|562.83|562.73|1430
1591354800000|2020-06-05 11:00:00|563.13|563.03|563.55|563.45|564.53|564.43|562.93|562.83|1024
1591358400000|2020-06-05 12:00:00|563.65|563.55|567.55|567.45|569.25|569.15|562.75|562.65|4234
1591362000000|2020-06-05 13:00:00|567.45|567.35|571.75|571.65|573.45|573.35|567.15|567.05|4786
1591365600000|2020-06-05 14:00:00|571.65|571.55|571.84|571.74|573.04|572.94|571.04|570.94|2782
1591369200000|2020-06-05 15:00:00|571.74|571.64|572.14|571.84|573.84|573.54|571.34|571.24|3591
1591372800000|2020-06-05 16:00:00|572.24|571.94|571.34|571.04|572.44|572.14|570.44|570.14|661
1591376400000|2020-06-05 17:00:00|571.24|570.94|570.44|570.14|571.34|571.04|570.44|570.14|190
1591380000000|2020-06-05 18:00:00|570.54|570.24|569.34|569.04|571.14|570.84|568.84|568.54|459
1591383600000|2020-06-05 19:00:00|569.44|569.14|568.74|568.44|569.74|569.44|567.64|567.34|731
1591387200000|2020-06-05 20:00:00|568.84|568.34|568.04|567.54|569.04|568.54|567.64|567.14|0
1591567200000|2020-06-07 22:00:00|570.24|569.74|571.24|570.74|571.84|571.34|570.14|569.64|1
1591570800000|2020-06-07 23:00:00|571.14|570.64|572.34|571.84|572.94|572.44|571.14|570.64|0
1591574400000|2020-06-08 00:00:00|572.24|571.74|570.84|570.34|572.64|572.14|570.34|569.84|0
1591578000000|2020-06-08 01:00:00|570.74|570.24|569.54|569.04|571.34|570.84|569.54|569.04|0
1591581600000|2020-06-08 02:00:00|569.64|569.14|570.64|570.14|571.24|570.74|568.94|568.44|0
1591585200000|2020-06-08 03:00:00|570.54|570.04|570.04|569.54|571.64|571.14|569.94|569.44|0
1591588800000|2020-06-08 04:00:00|569.94|569.44|570.04|569.54|570.14|569.64|569.44|568.94|0
1591592400000|2020-06-08 05:00:00|570.14|569.64|570.54|570.04|570.64|570.14|568.64|568.14|0
1591596000000|2020-06-08 06:00:00|570.64|570.14|568.24|567.94|570.64|570.34|567.74|567.44|680
1591599600000|2020-06-08 07:00:00|568.14|568.04|567.86|567.76|570.46|570.36|567.14|567.04|4295
1591603200000|2020-06-08 08:00:00|567.76|567.66|571.26|571.16|571.26|571.16|567.76|567.66|1629
1591606800000|2020-06-08 09:00:00|571.16|571.06|570.16|570.06|572.06|571.96|569.76|569.66|1464
1591610400000|2020-06-08 10:00:00|570.06|569.96|570.36|570.26|571.56|571.46|569.66|569.56|1018
1591614000000|2020-06-08 11:00:00|570.46|570.36|571.72|571.62|572.22|572.12|570.46|570.36|1113
1591617600000|2020-06-08 12:00:00|571.62|571.52|570.72|570.62|571.92|571.82|570.12|570.02|1448
1591621200000|2020-06-08 13:00:00|570.82|570.72|568.02|567.92|571.02|570.92|567.12|567.02|2148
1591624800000|2020-06-08 14:00:00|568.12|568.02|565.52|565.42|568.12|568.02|563.42|563.32|3459
1591628400000|2020-06-08 15:00:00|565.62|565.52|566.12|565.82|566.92|566.82|565.32|565.02|2536
1591632000000|2020-06-08 16:00:00|566.22|565.92|566.22|565.92|566.92|566.62|565.62|565.32|285
1591635600000|2020-06-08 17:00:00|566.32|566.02|567.42|567.12|567.62|567.32|566.12|565.82|223
1591639200000|2020-06-08 18:00:00|567.32|567.02|569.02|568.72|569.12|568.82|567.32|567.02|332
1591642800000|2020-06-08 19:00:00|568.92|568.62|571.82|571.52|571.92|571.62|568.62|568.32|525
1591646400000|2020-06-08 20:00:00|571.92|571.42|571.22|570.72|571.92|571.42|570.62|570.12|0
1591650000000|2020-06-08 21:00:00|571.32|570.82|571.32|570.82|571.32|570.82|571.22|570.72|0
1591653600000|2020-06-08 22:00:00|571.52|571.02|570.42|569.92|571.52|571.02|570.32|569.82|0
1591657200000|2020-06-08 23:00:00|570.52|570.02|570.62|570.12|571.02|570.52|570.32|569.82|0
1591660800000|2020-06-09 00:00:00|570.52|570.02|569.52|569.02|571.92|571.42|569.22|568.72|0
1591664400000|2020-06-09 01:00:00|569.62|569.12|570.52|570.02|570.52|570.02|568.52|568.02|0
1591668000000|2020-06-09 02:00:00|570.62|570.12|569.52|569.02|570.62|570.12|569.02|568.52|0
1591671600000|2020-06-09 03:00:00|569.42|568.92|569.52|569.02|569.82|569.32|568.92|568.42|0
1591675200000|2020-06-09 04:00:00|569.62|569.12|569.52|569.02|569.92|569.42|569.12|568.62|0
1591678800000|2020-06-09 05:00:00|569.62|569.12|570.62|570.12|571.22|570.72|569.52|569.02|0
1591682400000|2020-06-09 06:00:00|571.02|570.72|568.52|568.22|571.02|570.72|568.12|567.82|500
1591686000000|2020-06-09 07:00:00|568.42|568.32|565.9|565.8|569.72|569.62|564.4|564.3|4581
1591689600000|2020-06-09 08:00:00|566.1|566|559.4|559.3|566.9|566.8|559.1|559|4128
1591693200000|2020-06-09 09:00:00|559.5|559.4|560.6|560.5|561.8|561.7|559.3|559.2|2293
1591696800000|2020-06-09 10:00:00|560.5|560.4|559.7|559.6|561.1|561|558.4|558.3|2373
1591700400000|2020-06-09 11:00:00|559.8|559.7|560.06|559.96|560.96|560.86|559.5|559.4|1323
1591704000000|2020-06-09 12:00:00|559.96|559.86|560.96|560.86|561.66|561.56|559.56|559.46|1566
1591707600000|2020-06-09 13:00:00|560.86|560.76|560.46|560.36|561.46|561.36|559.56|559.46|2360
1591711200000|2020-06-09 14:00:00|560.36|560.26|562.94|562.84|563.64|563.54|559.34|559.24|3317
1591714800000|2020-06-09 15:00:00|562.84|562.74|561.04|560.74|563.54|563.44|560.74|560.44|2842
1591718400000|2020-06-09 16:00:00|561.14|560.84|562.24|561.94|562.24|561.94|560.14|559.84|312
1591722000000|2020-06-09 17:00:00|562.14|561.84|562.74|562.44|563.44|563.14|562.04|561.74|375
1591725600000|2020-06-09 18:00:00|562.84|562.54|562.84|562.54|563.04|562.74|561.74|561.44|266
1591729200000|2020-06-09 19:00:00|562.94|562.64|562.14|561.84|563.74|563.44|561.94|561.64|523
1591732800000|2020-06-09 20:00:00|562.34|561.94|562.04|561.54|563.14|562.64|561.44|560.94|0
1591736400000|2020-06-09 21:00:00|561.94|561.44|562.24|561.74|562.54|562.04|561.94|561.44|0
1591740000000|2020-06-09 22:00:00|562.34|561.84|563.14|562.64|563.44|562.94|562.14|561.64|0
1591743600000|2020-06-09 23:00:00|563.24|562.74|564.04|563.54|564.24|563.74|562.54|562.04|0
1591747200000|2020-06-10 00:00:00|564.14|563.64|564.44|563.94|564.44|563.94|563.04|562.54|0
1591750800000|2020-06-10 01:00:00|564.34|563.84|565.84|565.34|566.14|565.64|563.54|563.04|0
1591754400000|2020-06-10 02:00:00|565.94|565.44|565.14|564.64|566.34|565.84|564.54|564.04|0
1591758000000|2020-06-10 03:00:00|565.24|564.74|565.04|564.54|565.64|565.14|564.54|564.04|0
1591761600000|2020-06-10 04:00:00|564.94|564.44|565.04|564.54|565.04|564.54|564.34|563.84|0
1591765200000|2020-06-10 05:00:00|565.14|564.64|565.84|565.34|566.54|566.04|565.04|564.54|0
1591768800000|2020-06-10 06:00:00|565.74|565.44|564.34|564.04|566.04|565.74|564.34|564.04|492
1591772400000|2020-06-10 07:00:00|564.54|564.24|566.43|566.33|567.34|567.24|563.84|563.74|3677
1591776000000|2020-06-10 08:00:00|566.33|566.23|563.53|563.43|566.43|566.33|563.23|563.13|1553
1591779600000|2020-06-10 09:00:00|563.43|563.33|560.53|560.43|563.53|563.43|559.63|559.53|2474
1591783200000|2020-06-10 10:00:00|560.63|560.53|561.03|560.93|561.33|561.23|558.63|558.53|1617
1591786800000|2020-06-10 11:00:00|561.13|561.03|562.17|562.07|562.57|562.47|560.23|560.13|1426
1591790400000|2020-06-10 12:00:00|562.27|562.17|564.37|564.27|564.47|564.37|562.07|561.97|1669
1591794000000|2020-06-10 13:00:00|564.27|564.17|561.77|561.67|564.47|564.37|560.67|560.57|2284
1591797600000|2020-06-10 14:00:00|561.67|561.57|558.92|558.82|562.27|562.17|558.22|558.12|3321
1591801200000|2020-06-10 15:00:00|558.82|558.72|559.32|559.02|561.22|561.12|558.72|558.62|2873
1591804800000|2020-06-10 16:00:00|559.42|559.12|560.12|559.82|560.62|560.32|559.12|558.82|708
1591808400000|2020-06-10 17:00:00|560.02|559.72|559.42|559.12|560.32|560.02|559.22|558.92|324
1591812000000|2020-06-10 18:00:00|559.32|559.02|557.32|557.02|562.52|562.22|556.32|556.02|2121
1591815600000|2020-06-10 19:00:00|557.22|556.92|556.82|556.52|559.32|559.02|556.02|555.72|687
1591819200000|2020-06-10 20:00:00|556.62|556.12|555.82|555.32|557.22|556.72|555.52|555.02|0
1591822800000|2020-06-10 21:00:00|555.92|555.42|555.72|555.22|555.92|555.42|555.62|555.12|0
1591826400000|2020-06-10 22:00:00|555.62|555.12|553.52|553.02|556.62|556.12|553.02|552.52|0
1591830000000|2020-06-10 23:00:00|553.42|552.92|552.42|551.92|554.22|553.72|551.92|551.42|0
1591833600000|2020-06-11 00:00:00|552.52|552.02|555.32|554.82|556.02|555.52|552.12|551.62|0
1591837200000|2020-06-11 01:00:00|555.42|554.92|555.62|555.12|556.72|556.22|555.22|554.72|0
1591840800000|2020-06-11 02:00:00|555.52|555.02|554.52|554.02|555.62|555.12|554.52|554.02|0
1591844400000|2020-06-11 03:00:00|554.62|554.12|551.32|550.82|554.72|554.22|551.02|550.52|0
1591848000000|2020-06-11 04:00:00|551.42|550.92|550.72|550.22|552.12|551.62|548.82|548.32|0
1591851600000|2020-06-11 05:00:00|550.92|550.42|548.32|547.82|551.02|550.52|547.22|546.72|0
1591855200000|2020-06-11 06:00:00|548.22|547.72|549.32|549.02|550.22|549.92|547.62|547.32|1374
1591858800000|2020-06-11 07:00:00|549.22|549.12|548.82|548.72|550.62|550.52|546.52|546.42|5782
1591862400000|2020-06-11 08:00:00|548.72|548.62|547.92|547.82|550.42|550.32|547.02|546.92|2409
1591866000000|2020-06-11 09:00:00|548.02|547.92|551.12|551.02|551.62|551.52|547.72|547.62|2175
1591869600000|2020-06-11 10:00:00|551.02|550.92|549.72|549.62|551.72|551.62|549.32|549.22|1382
1591873200000|2020-06-11 11:00:00|549.62|549.52|547.1|547|550.12|550.02|546.3|546.2|2171
1591876800000|2020-06-11 12:00:00|547|546.9|545.5|545.4|547.7|547.6|545|544.9|2126
1591880400000|2020-06-11 13:00:00|545.4|545.3|546|545.9|547.6|547.5|544.1|544|3895
1591884000000|2020-06-11 14:00:00|546.1|546|541.97|541.87|546.6|546.5|541.67|541.57|3500
1591887600000|2020-06-11 15:00:00|541.87|541.77|539.47|539.17|543.57|543.47|538.17|537.87|5164
1591891200000|2020-06-11 16:00:00|539.37|539.07|534.97|534.67|539.47|539.17|534.27|533.97|1465
1591894800000|2020-06-11 17:00:00|534.87|534.57|538.17|537.87|538.77|538.47|534.87|534.57|610
1591898400000|2020-06-11 18:00:00|538.07|537.77|533.97|533.67|538.27|537.97|533.17|532.87|536
1591902000000|2020-06-11 19:00:00|533.87|533.57|532.47|532.17|534.87|534.57|531.47|531.17|685
1591905600000|2020-06-11 20:00:00|532.57|532.07|534.57|534.07|535.17|534.67|530.97|530.47|0
1591909200000|2020-06-11 21:00:00|534.47|533.97|534.37|533.87|534.87|534.37|534.27|533.77|0
1591912800000|2020-06-11 22:00:00|533.97|533.47|536.37|535.87|536.47|535.97|532.47|531.97|0
1591916400000|2020-06-11 23:00:00|536.47|535.97|536.97|536.47|537.67|537.17|535.07|534.57|0
1591920000000|2020-06-12 00:00:00|537.07|536.57|534.27|533.77|537.67|537.17|533.77|533.27|0
1591923600000|2020-06-12 01:00:00|534.37|533.87|536.97|536.47|536.97|536.47|532.27|531.77|0
1591927200000|2020-06-12 02:00:00|537.07|536.57|538.17|537.67|539.47|538.97|536.67|536.17|0
1591930800000|2020-06-12 03:00:00|538.27|537.77|538.57|538.07|539.37|538.87|536.87|536.37|0
1591934400000|2020-06-12 04:00:00|538.67|538.17|538.67|538.17|539.77|539.27|537.97|537.47|0
1591938000000|2020-06-12 05:00:00|538.57|538.07|539.47|538.97|539.77|539.27|537.67|537.17|0
1591941600000|2020-06-12 06:00:00|539.57|539.07|536.27|535.97|540.17|539.87|535.47|535.17|1351
1591945200000|2020-06-12 07:00:00|536.17|536.07|542.13|542.03|543.47|543.37|535.27|535.17|5911
1591948800000|2020-06-12 08:00:00|542.23|542.13|547.63|547.53|548.53|548.43|541.83|541.73|3821
1591952400000|2020-06-12 09:00:00|547.53|547.43|549.63|549.53|549.63|549.53|546.33|546.23|2578
1591956000000|2020-06-12 10:00:00|549.53|549.43|548.33|548.23|550.43|550.33|547.03|546.93|2180
1591959600000|2020-06-12 11:00:00|548.43|548.33|547.89|547.79|549.73|549.63|547.79|547.69|2928
1591963200000|2020-06-12 12:00:00|547.79|547.69|548.59|548.49|548.89|548.79|545.39|545.29|2086
1591966800000|2020-06-12 13:00:00|548.49|548.39|549.19|549.09|551.09|550.99|548.39|548.29|2885
1591970400000|2020-06-12 14:00:00|549.29|549.19|544.95|544.85|550.29|550.19|544.95|544.85|4243
1591974000000|2020-06-12 15:00:00|544.85|544.75|548.45|548.15|548.45|548.15|541.95|541.85|5690
1591977600000|2020-06-12 16:00:00|548.35|548.05|547.05|546.75|550.05|549.75|545.35|545.05|1309
1591981200000|2020-06-12 17:00:00|547.15|546.85|541.45|541.15|547.35|547.05|541.15|540.85|821
1591984800000|2020-06-12 18:00:00|541.35|541.05|545.15|544.85|545.35|545.05|541.25|540.95|969
1591988400000|2020-06-12 19:00:00|545.25|544.95|548.25|547.95|548.95|548.65|543.65|543.35|739
1591992000000|2020-06-12 20:00:00|548.35|547.85|547.35|546.85|548.75|548.25|546.55|546.05|0
1592172000000|2020-06-14 22:00:00|541.95|541.45|542.75|542.25|543.15|542.65|537.65|537.15|0
1592175600000|2020-06-14 23:00:00|542.85|542.35|540.95|540.45|542.95|542.45|539.55|539.05|0
1592179200000|2020-06-15 00:00:00|541.05|540.55|541.15|540.65|543.25|542.75|540.15|539.65|0
1592182800000|2020-06-15 01:00:00|541.25|540.75|542.25|541.75|542.75|542.25|540.35|539.85|0
1592186400000|2020-06-15 02:00:00|542.15|541.65|540.95|540.45|542.75|542.25|540.95|540.45|0
1592190000000|2020-06-15 03:00:00|541.05|540.55|541.45|540.95|542.25|541.75|540.95|540.45|0
1592193600000|2020-06-15 04:00:00|541.55|541.05|539.45|538.95|541.65|541.15|539.45|538.95|0
1592197200000|2020-06-15 05:00:00|539.35|538.85|532.05|531.55|539.35|538.85|531.85|531.35|0
1592200800000|2020-06-15 06:00:00|531.95|531.45|534.05|533.75|535.05|534.75|531.45|531.15|2172
1592204400000|2020-06-15 07:00:00|533.95|533.85|531.57|531.47|534.65|534.55|530.85|530.75|7061
1592208000000|2020-06-15 08:00:00|531.67|531.57|537.87|537.77|538.57|538.47|529.87|529.77|4265
1592211600000|2020-06-15 09:00:00|537.77|537.67|540.37|540.27|540.67|540.57|536.17|536.07|2750
1592215200000|2020-06-15 10:00:00|540.27|540.17|538.67|538.57|541.67|541.57|537.97|537.87|2567
1592218800000|2020-06-15 11:00:00|538.77|538.67|540.5|540.4|541.8|541.7|538.17|538.07|3236
1592222400000|2020-06-15 12:00:00|540.4|540.3|540.1|540|541.4|541.3|538.9|538.8|2264
1592226000000|2020-06-15 13:00:00|540.2|540.1|538.9|538.8|541|540.9|535.8|535.7|4093
1592229600000|2020-06-15 14:00:00|539|538.9|541.31|541.21|543.01|542.91|538|537.9|4088
1592233200000|2020-06-15 15:00:00|541.21|541.11|542.71|542.41|544.01|543.91|541.01|540.91|4961
1592236800000|2020-06-15 16:00:00|542.61|542.31|545.61|545.31|545.61|545.31|542.41|542.11|880
1592240400000|2020-06-15 17:00:00|545.51|545.21|544.81|544.51|546.71|546.41|544.81|544.51|404
1592244000000|2020-06-15 18:00:00|544.91|544.61|547.91|547.61|549.61|549.31|544.91|544.61|1024
1592247600000|2020-06-15 19:00:00|548.01|547.71|548.51|548.21|549.31|549.01|545.51|545.21|537
1592251200000|2020-06-15 20:00:00|548.71|548.11|550.31|549.81|550.51|550.01|548.11|547.61|0
1592254800000|2020-06-15 21:00:00|550.41|549.91|550.51|550.01|550.71|550.21|550.21|549.71|0
1592258400000|2020-06-15 22:00:00|550.41|549.91|551.01|550.51|552.01|551.51|549.51|549.01|0
1592262000000|2020-06-15 23:00:00|551.11|550.61|554.11|553.61|554.21|553.71|549.41|548.91|0
1592265600000|2020-06-16 00:00:00|554.01|553.51|553.41|552.91|554.51|554.01|552.31|551.81|0
1592269200000|2020-06-16 01:00:00|553.51|553.01|554.41|553.91|555.21|554.71|553.41|552.91|0
1592272800000|2020-06-16 02:00:00|554.31|553.81|558.81|558.31|559.21|558.71|554.31|553.81|0
1592276400000|2020-06-16 03:00:00|558.91|558.41|557.91|557.41|558.91|558.41|557.61|557.11|0
1592280000000|2020-06-16 04:00:00|557.81|557.31|557.01|556.51|558.11|557.61|556.51|556.01|0
1592283600000|2020-06-16 05:00:00|557.11|556.61|557.01|556.51|558.71|558.21|557.01|556.51|0
1592287200000|2020-06-16 06:00:00|556.31|556.01|554.01|553.71|557.01|556.71|553.61|553.31|1651
1592290800000|2020-06-16 07:00:00|553.91|553.81|553.32|553.22|556.62|556.52|551.71|551.61|6169
1592294400000|2020-06-16 08:00:00|553.22|553.12|554.52|554.42|555.32|555.22|552.52|552.42|3752
1592298000000|2020-06-16 09:00:00|554.62|554.52|555.12|555.02|555.62|555.52|553.62|553.52|4179
1592301600000|2020-06-16 10:00:00|555.02|554.92|557.22|557.12|557.52|557.42|554.52|554.42|4104
1592305200000|2020-06-16 11:00:00|557.32|557.22|557.86|557.76|557.96|557.86|555.92|555.82|3612
1592308800000|2020-06-16 12:00:00|557.96|557.86|560.66|560.56|561.36|561.26|557.66|557.56|3704
1592312400000|2020-06-16 13:00:00|560.56|560.46|561.96|561.86|562.36|562.26|559.36|559.26|6019
1592316000000|2020-06-16 14:00:00|561.86|561.76|557.23|557.13|564.53|564.43|556.33|556.23|6935
1592319600000|2020-06-16 15:00:00|557.13|557.03|560.43|560.13|561.13|560.83|554.83|554.73|9290
1592323200000|2020-06-16 16:00:00|560.33|560.03|561.53|561.23|562.23|561.93|558.83|558.53|2529
1592326800000|2020-06-16 17:00:00|561.43|561.13|560.23|559.93|562.03|561.73|559.73|559.43|356
1592330400000|2020-06-16 18:00:00|560.13|559.83|560.63|560.33|562.03|561.73|558.93|558.63|560
1592334000000|2020-06-16 19:00:00|560.73|560.43|559.33|559.03|560.73|560.43|557.83|557.53|671
1592337600000|2020-06-16 20:00:00|559.53|559.33|559.93|559.43|560.53|560.03|559.03|558.53|1
1592341200000|2020-06-16 21:00:00|559.83|559.33|559.53|559.03|559.93|559.43|559.33|558.83|0
1592344800000|2020-06-16 22:00:00|559.43|558.93|559.63|559.13|559.73|559.23|556.93|556.43|0
1592348400000|2020-06-16 23:00:00|559.53|559.03|561.43|560.93|561.83|561.33|559.53|559.03|0
1592352000000|2020-06-17 00:00:00|561.53|561.03|560.63|560.13|561.53|561.03|558.73|558.23|0
1592355600000|2020-06-17 01:00:00|560.73|560.23|558.53|558.03|561.53|561.03|557.23|556.73|0
1592359200000|2020-06-17 02:00:00|558.43|557.93|557.43|556.93|559.03|558.53|555.93|555.43|0
1592362800000|2020-06-17 03:00:00|557.53|557.03|558.03|557.53|558.63|558.13|556.73|556.23|0
1592366400000|2020-06-17 04:00:00|558.13|557.63|559.83|559.33|561.03|560.53|557.93|557.43|0
1592370000000|2020-06-17 05:00:00|559.73|559.23|559.13|558.63|560.53|560.03|557.83|557.33|0
1592373600000|2020-06-17 06:00:00|559.23|558.73|561.23|560.93|562.63|562.33|559.13|558.73|504
1592377200000|2020-06-17 07:00:00|561.13|561.03|563.3|563.2|565.7|565.6|560.33|560.23|6750
1592380800000|2020-06-17 08:00:00|563.4|563.3|565.3|565.2|566.4|566.3|562.8|562.7|5111
1592384400000|2020-06-17 09:00:00|565.2|565.1|563|562.9|565.7|565.6|562.2|562.1|2485
1592388000000|2020-06-17 10:00:00|563.1|563|566.4|566.3|566.5|566.4|562.5|562.4|2017
1592391600000|2020-06-17 11:00:00|566.3|566.2|565.22|565.12|566.8|566.7|564.82|564.72|1276
1592395200000|2020-06-17 12:00:00|565.32|565.22|566.52|566.42|567.22|567.12|565.12|565.02|1895
1592398800000|2020-06-17 13:00:00|566.62|566.52|566.52|566.42|567.72|567.62|565.02|564.92|2045
1592402400000|2020-06-17 14:00:00|566.42|566.32|568.41|568.31|568.81|568.71|564.11|564.01|4978
1592406000000|2020-06-17 15:00:00|568.51|568.41|567.21|566.91|568.71|568.61|566.11|566.01|2680
1592409600000|2020-06-17 16:00:00|567.31|567.01|567.61|567.31|567.71|567.41|566.31|566.01|1262
1592413200000|2020-06-17 17:00:00|567.71|567.41|567.11|566.81|568.11|567.81|567.11|566.81|170
1592416800000|2020-06-17 18:00:00|567.21|566.91|565.81|565.51|567.41|567.11|565.71|565.41|168
1592420400000|2020-06-17 19:00:00|565.71|565.41|564.11|563.81|566.11|565.81|563.11|562.81|534
1592424000000|2020-06-17 20:00:00|564.21|563.91|564.91|564.41|565.71|565.21|563.91|563.41|0
1592427600000|2020-06-17 21:00:00|564.81|564.31|564.41|563.91|564.91|564.41|564.31|563.81|0
1592431200000|2020-06-17 22:00:00|564.51|564.01|564.31|563.81|565.21|564.71|563.31|562.81|0
1592434800000|2020-06-17 23:00:00|564.41|563.91|562.11|561.61|565.01|564.51|561.91|561.41|0
1592438400000|2020-06-18 00:00:00|562.01|561.51|560.71|560.21|562.71|562.21|559.91|559.41|0
1592442000000|2020-06-18 01:00:00|560.81|560.31|558.61|558.11|561.71|561.21|556.31|555.81|0
1592445600000|2020-06-18 02:00:00|558.51|558.01|558.61|558.11|558.91|558.41|557.21|556.71|0
1592449200000|2020-06-18 03:00:00|558.71|558.21|562.21|561.71|562.81|562.31|558.41|557.91|0
1592452800000|2020-06-18 04:00:00|562.31|561.81|562.81|562.31|563.31|562.81|561.11|560.61|0
1592456400000|2020-06-18 05:00:00|562.71|562.21|561.81|561.31|563.51|563.01|560.81|560.31|0
1592460000000|2020-06-18 06:00:00|561.91|561.61|564.61|564.31|565.61|565.31|561.61|561.31|1096
1592463600000|2020-06-18 07:00:00|564.51|564.41|565.89|565.79|567.01|566.91|563.91|563.81|2829
1592467200000|2020-06-18 08:00:00|565.99|565.89|568.49|568.39|569.79|569.69|565.29|565.19|3045
1592470800000|2020-06-18 09:00:00|568.39|568.29|566.19|566.09|569.59|569.49|564.99|564.89|2523
1592474400000|2020-06-18 10:00:00|566.09|565.99|565.59|565.49|566.29|566.19|564.69|564.59|1442
1592478000000|2020-06-18 11:00:00|565.69|565.59|562.39|562.29|565.79|565.69|561.39|561.29|1825
1592481600000|2020-06-18 12:00:00|562.49|562.39|562.69|562.59|563.99|563.89|561.49|561.39|1293
1592485200000|2020-06-18 13:00:00|562.79|562.69|561.79|561.69|563.09|562.99|561.19|561.09|1975
1592488800000|2020-06-18 14:00:00|561.89|561.79|562.82|562.72|563.29|563.19|559.52|559.42|1654
1592492400000|2020-06-18 15:00:00|562.92|562.82|562.02|561.72|564.12|563.92|561.72|561.42|1852
1592496000000|2020-06-18 16:00:00|562.12|561.82|562.92|562.62|563.12|562.82|561.22|560.92|534
1592499600000|2020-06-18 17:00:00|563.02|562.72|563.32|563.02|563.92|563.62|562.82|562.52|179
1592503200000|2020-06-18 18:00:00|563.22|562.92|562.02|561.72|563.32|563.02|561.72|561.42|296
1592506800000|2020-06-18 19:00:00|562.12|561.82|563.32|563.02|563.72|563.42|561.22|560.92|365
1592510400000|2020-06-18 20:00:00|563.42|562.92|562.42|561.92|563.62|563.12|562.02|561.52|0
1592514000000|2020-06-18 21:00:00|562.52|562.02|562.32|561.82|562.62|562.12|562.32|561.82|0
1592517600000|2020-06-18 22:00:00|562.22|561.72|563.82|563.32|563.92|563.42|562.02|561.52|0
1592521200000|2020-06-18 23:00:00|563.92|563.42|565.32|564.82|565.62|565.12|563.82|563.32|0
1592524800000|2020-06-19 00:00:00|565.42|564.92|562.92|562.42|565.42|564.92|561.52|561.02|0
1592528400000|2020-06-19 01:00:00|562.82|562.32|562.72|562.22|564.02|563.52|561.22|560.72|0
1592532000000|2020-06-19 02:00:00|562.82|562.32|564.32|563.82|564.32|563.82|562.32|561.82|0
1592535600000|2020-06-19 03:00:00|564.12|563.62|564.12|563.62|564.32|563.82|563.12|562.62|0
1592539200000|2020-06-19 04:00:00|564.22|563.72|563.62|563.12|564.42|563.92|563.42|562.92|0
1592542800000|2020-06-19 05:00:00|563.52|563.02|564.92|564.42|565.02|564.52|563.22|562.72|0
1592546400000|2020-06-19 06:00:00|564.82|564.32|567.02|566.72|567.72|567.42|564.02|563.72|885
1592550000000|2020-06-19 07:00:00|566.92|566.82|567.69|567.59|567.89|567.79|565.62|565.52|2687
1592553600000|2020-06-19 08:00:00|567.59|567.49|567.19|567.09|567.79|567.69|566.29|566.19|1309
1592557200000|2020-06-19 09:00:00|567.29|567.19|568.69|568.59|570.39|570.29|567.29|567.19|3140
1592560800000|2020-06-19 10:00:00|568.79|568.69|569.59|569.49|570.49|570.39|568.19|568.09|1892
1592564400000|2020-06-19 11:00:00|569.69|569.59|569.31|569.21|569.89|569.79|568.61|568.51|1547
1592568000000|2020-06-19 12:00:00|569.41|569.31|569.21|569.11|569.61|569.51|568.41|568.31|1972
1592571600000|2020-06-19 13:00:00|569.11|569.01|568.91|568.81|570.31|570.21|568.41|568.31|6895
1592575200000|2020-06-19 14:00:00|569.01|568.91|568.27|568.17|570.77|570.67|568.17|568.07|3368
1592578800000|2020-06-19 15:00:00|568.37|568.27|566.67|566.37|569.07|568.97|566.57|566.27|3572
1592582400000|2020-06-19 16:00:00|566.77|566.47|564.77|564.47|566.77|566.47|561.67|561.37|1595
1592586000000|2020-06-19 17:00:00|564.67|564.37|561.47|561.17|564.77|564.47|561.47|561.17|324
1592589600000|2020-06-19 18:00:00|561.57|561.27|563.47|563.17|563.87|563.57|560.97|560.67|643
1592593200000|2020-06-19 19:00:00|563.37|563.07|562.27|561.97|564.77|564.47|561.97|561.67|431
1592596800000|2020-06-19 20:00:00|562.37|562.07|557.27|556.77|562.47|562.07|557.07|556.57|0
1592776800000|2020-06-21 22:00:00|554.07|553.57|556.77|556.27|557.27|556.77|551.87|551.37|0
1592780400000|2020-06-21 23:00:00|556.87|556.37|557.07|556.57|557.27|556.77|555.17|554.67|0
1592784000000|2020-06-22 00:00:00|557.17|556.67|559.27|558.77|559.97|559.47|556.37|555.87|0
1592787600000|2020-06-22 01:00:00|559.37|558.87|561.17|560.67|562.87|562.37|559.37|558.87|0
1592791200000|2020-06-22 02:00:00|561.07|560.57|563.07|562.57|563.27|562.77|561.07|560.57|0
1592794800000|2020-06-22 03:00:00|562.97|562.47|564.07|563.57|565.37|564.87|562.57|562.07|0
1592798400000|2020-06-22 04:00:00|564.17|563.67|563.37|562.87|565.07|564.57|563.17|562.67|0
1592802000000|2020-06-22 05:00:00|563.27|562.77|562.37|561.87|563.57|563.07|561.87|561.37|0
1592805600000|2020-06-22 06:00:00|562.27|561.77|563.27|562.97|563.47|563.17|560.67|560.37|949
1592809200000|2020-06-22 07:00:00|563.17|563.07|566.68|566.58|568.07|567.97|561.47|561.37|4440
1592812800000|2020-06-22 08:00:00|566.58|566.48|569.48|569.38|569.48|569.38|565.98|565.88|1845
1592816400000|2020-06-22 09:00:00|569.38|569.28|569.78|569.68|571.58|571.48|569.38|569.28|1895
1592820000000|2020-06-22 10:00:00|569.68|569.58|566.28|566.18|569.78|569.68|565.18|565.08|1753
1592823600000|2020-06-22 11:00:00|566.18|566.08|568.07|567.97|568.07|567.97|565.78|565.68|1475
1592827200000|2020-06-22 12:00:00|567.97|567.87|567.47|567.37|568.77|568.67|567.17|567.07|1445
1592830800000|2020-06-22 13:00:00|567.57|567.47|565.77|565.67|567.87|567.77|564.37|564.27|2260
1592834400000|2020-06-22 14:00:00|565.87|565.77|563.59|563.49|566.89|566.79|563.59|563.49|2427
1592838000000|2020-06-22 15:00:00|563.69|563.59|566.69|566.39|567.39|567.09|563.29|563.19|2563
1592841600000|2020-06-22 16:00:00|566.79|566.49|567.59|567.29|568.19|567.89|566.29|565.99|621
1592845200000|2020-06-22 17:00:00|567.69|567.39|567.19|566.89|567.89|567.59|566.79|566.49|190
1592848800000|2020-06-22 18:00:00|567.09|566.79|567.99|567.69|568.19|567.89|566.29|565.99|223
1592852400000|2020-06-22 19:00:00|567.89|567.59|567.79|567.49|567.99|567.69|565.69|565.39|231
1592856000000|2020-06-22 20:00:00|567.69|567.39|568.59|568.09|569.39|568.89|567.59|567.09|0
1592859600000|2020-06-22 21:00:00|568.69|568.19|568.69|568.19|568.79|568.29|568.59|568.09|0
1592863200000|2020-06-22 22:00:00|568.79|568.29|570.19|569.69|570.29|569.79|568.29|567.79|0
1592866800000|2020-06-22 23:00:00|570.09|569.59|570.89|570.39|571.39|570.89|569.99|569.49|0
1592870400000|2020-06-23 00:00:00|570.79|570.29|570.39|569.89|570.89|570.39|569.29|568.79|0
1592874000000|2020-06-23 01:00:00|570.49|569.99|568.09|567.59|570.59|570.09|560.39|559.89|0
1592877600000|2020-06-23 02:00:00|568.19|567.69|569.09|568.59|571.19|570.69|566.69|566.19|0
1592881200000|2020-06-23 03:00:00|568.99|568.49|569.19|568.69|570.49|569.99|568.29|567.79|0
1592884800000|2020-06-23 04:00:00|569.09|568.59|569.19|568.69|570.59|570.09|568.59|568.09|0
1592888400000|2020-06-23 05:00:00|569.29|568.79|567.99|567.49|570.09|569.59|567.09|566.59|0
1592892000000|2020-06-23 06:00:00|567.79|567.29|568.99|568.69|569.19|568.89|567.19|566.89|638
1592895600000|2020-06-23 07:00:00|568.89|568.79|574.67|574.57|574.67|574.57|568.49|568.39|5542
1592899200000|2020-06-23 08:00:00|574.57|574.47|572.87|572.77|575.07|574.97|572.77|572.67|2575
1592902800000|2020-06-23 09:00:00|572.77|572.67|573.87|573.77|574.47|574.37|572.47|572.37|1380
1592906400000|2020-06-23 10:00:00|573.97|573.87|575.97|575.87|576.07|575.97|573.47|573.37|2146
1592910000000|2020-06-23 11:00:00|576.07|575.97|575.94|575.84|576.54|576.44|574.57|574.47|1751
1592913600000|2020-06-23 12:00:00|575.84|575.74|574.84|574.74|576.54|576.44|574.24|574.14|1198
1592917200000|2020-06-23 13:00:00|574.94|574.84|572.54|572.44|574.94|574.84|572.24|572.14|2538
1592920800000|2020-06-23 14:00:00|572.64|572.54|573.01|572.91|573.61|573.51|571.61|571.51|3075
1592924400000|2020-06-23 15:00:00|572.91|572.81|573.71|573.41|575.51|575.41|572.31|572.21|3111
1592928000000|2020-06-23 16:00:00|573.81|573.51|573.21|572.91|574.01|573.71|572.71|572.41|575
1592931600000|2020-06-23 17:00:00|573.31|573.01|573.11|572.81|573.71|573.41|572.21|571.91|410
1592935200000|2020-06-23 18:00:00|573.01|572.71|571.91|571.61|573.11|572.81|571.81|571.51|274
1592938800000|2020-06-23 19:00:00|571.81|571.51|570.21|569.91|572.11|571.81|569.51|569.21|434
1592942400000|2020-06-23 20:00:00|570.31|569.81|569.21|568.71|571.31|570.81|568.91|568.41|0
1592946000000|2020-06-23 21:00:00|569.11|568.61|569.71|569.21|569.91|569.41|569.01|568.51|0
1592949600000|2020-06-23 22:00:00|569.81|569.31|568.81|568.31|570.61|570.11|568.61|568.11|0
1592953200000|2020-06-23 23:00:00|568.71|568.21|569.21|568.71|570.11|569.61|568.51|568.01|0
1592956800000|2020-06-24 00:00:00|569.31|568.81|572.11|571.61|572.61|572.11|569.11|568.61|0
1592960400000|2020-06-24 01:00:00|572.31|571.81|570.41|569.91|572.91|572.41|570.11|569.61|0
1592964000000|2020-06-24 02:00:00|570.21|569.71|570.61|570.11|571.61|571.11|569.21|568.71|0
1592967600000|2020-06-24 03:00:00|570.71|570.21|571.11|570.61|572.11|571.61|570.11|569.61|0
1592971200000|2020-06-24 04:00:00|571.21|570.71|572.31|571.81|573.31|572.81|570.91|570.41|0
1592974800000|2020-06-24 05:00:00|572.21|571.71|571.11|570.61|573.01|572.51|571.11|570.61|0
1592978400000|2020-06-24 06:00:00|571.21|570.71|572.21|571.91|572.41|572.11|570.21|569.91|809
1592982000000|2020-06-24 07:00:00|572.11|572.01|567.15|567.05|572.81|572.71|566.35|566.25|3963
1592985600000|2020-06-24 08:00:00|567.05|566.95|566.45|566.35|567.75|567.65|564.55|564.45|2788
1592989200000|2020-06-24 09:00:00|566.35|566.25|564.15|564.05|567.35|567.25|563.35|563.25|2507
1592992800000|2020-06-24 10:00:00|564.05|563.95|564.65|564.55|565.75|565.65|563.95|563.85|1460
1592996400000|2020-06-24 11:00:00|564.75|564.65|565.59|565.49|565.99|565.89|564.65|564.55|977
1593000000000|2020-06-24 12:00:00|565.49|565.39|566.99|566.89|566.99|566.89|564.89|564.79|1410
1593003600000|2020-06-24 13:00:00|566.89|566.79|563.39|563.29|567.59|567.49|563.39|563.29|3135
1593007200000|2020-06-24 14:00:00|563.49|563.39|560.97|560.87|563.99|563.89|560.27|560.17|4416
1593010800000|2020-06-24 15:00:00|560.87|560.77|556.17|555.87|561.57|561.47|554.97|554.67|4452
1593014400000|2020-06-24 16:00:00|556.07|555.77|559.27|558.97|559.37|559.07|555.67|555.37|1331
1593018000000|2020-06-24 17:00:00|559.17|558.87|557.47|557.17|560.07|559.77|556.57|556.27|770
1593021600000|2020-06-24 18:00:00|557.37|557.07|557.57|557.27|558.77|558.47|556.17|555.87|409
1593025200000|2020-06-24 19:00:00|557.77|557.47|557.57|557.27|560.07|559.77|557.27|556.97|350
1593028800000|2020-06-24 20:00:00|557.77|557.37|560.07|559.57|560.07|559.57|557.77|557.37|0
1593032400000|2020-06-24 21:00:00|559.97|559.47|559.77|559.27|560.07|559.57|559.77|559.27|0
1593036000000|2020-06-24 22:00:00|559.67|559.17|558.67|558.17|560.37|559.87|558.37|557.87|0
1593039600000|2020-06-24 23:00:00|558.77|558.27|557.47|556.97|558.77|558.27|557.37|556.87|0
1593043200000|2020-06-25 00:00:00|557.37|556.87|561.07|560.57|561.57|561.07|556.87|556.37|0
1593046800000|2020-06-25 01:00:00|560.97|560.47|555.77|555.27|561.87|561.37|555.47|554.97|0
1593050400000|2020-06-25 02:00:00|555.67|555.17|556.57|556.07|556.77|556.27|554.07|553.57|0
1593054000000|2020-06-25 03:00:00|556.67|556.17|557.37|556.87|557.57|557.07|555.17|554.67|0
1593057600000|2020-06-25 04:00:00|557.47|556.97|556.27|555.77|557.77|557.27|555.17|554.67|0
1593061200000|2020-06-25 05:00:00|556.17|555.67|557.97|557.47|558.17|557.67|555.67|555.17|0
1593064800000|2020-06-25 06:00:00|557.87|557.37|555.57|555.27|558.47|558.17|555.27|554.97|517
1593068400000|2020-06-25 07:00:00|555.37|555.37|553.9|553.8|556.17|556.07|549.77|549.67|6082
1593072000000|2020-06-25 08:00:00|554|553.9|558.4|558.3|559.8|559.7|553.7|553.6|4236
1593075600000|2020-06-25 09:00:00|558.5|558.4|559|558.9|561|560.9|557.2|557.1|2502
1593079200000|2020-06-25 10:00:00|559.1|559|560.9|560.8|561|560.9|557.9|557.8|1886
1593082800000|2020-06-25 11:00:00|560.8|560.7|558.43|558.33|561.2|561.1|558.13|558.03|1563
1593086400000|2020-06-25 12:00:00|558.63|558.53|558.43|558.33|560.33|560.23|557.73|557.63|2137
1593090000000|2020-06-25 13:00:00|558.53|558.43|558.73|558.63|561.13|561.03|557.03|556.93|3141
1593093600000|2020-06-25 14:00:00|558.63|558.53|561.53|561.43|561.93|561.83|558.33|558.23|3020
1593097200000|2020-06-25 15:00:00|561.43|561.33|561.83|561.53|562.53|562.23|559.73|559.43|3628
1593100800000|2020-06-25 16:00:00|561.93|561.63|563.33|563.03|564.23|563.93|561.83|561.53|818
1593104400000|2020-06-25 17:00:00|563.23|562.93|562.73|562.43|563.33|563.03|562.13|561.83|222
1593108000000|2020-06-25 18:00:00|562.83|562.53|562.23|561.93|562.83|562.53|561.13|560.83|168
1593111600000|2020-06-25 19:00:00|562.13|561.83|566.33|566.03|566.83|566.53|561.93|561.63|438
1593115200000|2020-06-25 20:00:00|566.23|565.93|566.53|566.03|567.53|567.03|564.83|564.33|2
1593118800000|2020-06-25 21:00:00|566.43|565.93|566.23|565.73|566.43|565.93|566.23|565.73|0
1593122400000|2020-06-25 22:00:00|566.13|565.63|566.43|565.93|566.53|566.03|565.53|565.03|0
1593126000000|2020-06-25 23:00:00|566.33|565.83|566.43|565.93|567.63|567.13|565.93|565.43|0
1593129600000|2020-06-26 00:00:00|566.33|565.83|566.53|566.03|566.53|566.03|564.33|563.83|0
1593133200000|2020-06-26 01:00:00|566.63|566.13|566.93|566.43|567.13|566.63|565.73|565.23|0
1593136800000|2020-06-26 02:00:00|567.03|566.53|565.43|564.93|567.13|566.63|565.03|564.53|0
1593140400000|2020-06-26 03:00:00|565.53|565.03|566.23|565.73|566.43|565.93|564.93|564.43|0
1593144000000|2020-06-26 04:00:00|566.43|565.93|568.03|567.53|568.73|568.23|566.33|565.83|0
1593147600000|2020-06-26 05:00:00|568.13|567.63|567.03|566.53|568.53|568.03|566.53|566.03|0
1593151200000|2020-06-26 06:00:00|566.73|566.43|564.63|564.33|566.83|566.53|564.53|564.23|607
1593154800000|2020-06-26 07:00:00|564.53|564.43|565.61|565.51|566.63|566.53|564.03|563.93|3643
1593158400000|2020-06-26 08:00:00|565.71|565.61|566.01|565.91|566.51|566.41|562.71|562.61|2103
1593162000000|2020-06-26 09:00:00|566.11|566.01|567.51|567.41|567.91|567.81|565.11|565.01|1845
1593165600000|2020-06-26 10:00:00|567.61|567.51|568.71|568.61|568.81|568.71|567.51|567.41|1201
1593169200000|2020-06-26 11:00:00|568.61|568.51|567.95|567.85|569.41|569.31|567.65|567.55|1052
1593172800000|2020-06-26 12:00:00|567.85|567.75|566.75|566.65|568.15|568.05|566.25|566.15|1332
1593176400000|2020-06-26 13:00:00|566.65|566.55|565.65|565.55|567.25|567.15|564.25|564.15|2436
1593180000000|2020-06-26 14:00:00|565.45|565.35|559.95|559.85|565.65|565.55|558.95|558.85|3394
1593183600000|2020-06-26 15:00:00|560.05|559.95|561.65|561.35|562.25|561.95|559.55|559.25|2919
1593187200000|2020-06-26 16:00:00|561.75|561.45|560.35|560.05|561.75|561.45|558.85|558.55|901
1593190800000|2020-06-26 17:00:00|560.25|559.95|561.25|560.95|562.05|561.75|560.05|559.75|433
1593194400000|2020-06-26 18:00:00|561.15|560.85|559.25|558.95|561.55|561.25|558.25|557.95|462
1593198000000|2020-06-26 19:00:00|559.35|559.05|558.95|558.65|560.55|560.25|558.25|557.95|400
1593201600000|2020-06-26 20:00:00|559.05|558.55|559.95|559.45|561.65|561.15|558.95|558.45|0
1593381600000|2020-06-28 22:00:00|557.05|556.55|558.55|558.05|559.15|558.65|556.65|556.15|0
1593385200000|2020-06-28 23:00:00|558.75|558.25|559.15|558.65|559.95|559.45|557.45|556.95|0
1593388800000|2020-06-29 00:00:00|559.25|558.75|559.45|558.95|559.65|559.15|557.25|556.75|0
1593392400000|2020-06-29 01:00:00|559.35|558.85|561.55|561.05|562.05|561.55|559.25|558.75|0
1593396000000|2020-06-29 02:00:00|561.45|560.95|559.75|559.25|562.15|561.65|559.35|558.85|0
1593399600000|2020-06-29 03:00:00|559.95|559.45|558.35|557.85|560.05|559.55|557.85|557.35|0
1593403200000|2020-06-29 04:00:00|558.25|557.75|556.55|556.05|559.35|558.85|556.35|555.85|0
1593406800000|2020-06-29 05:00:00|556.65|556.15|555.75|555.25|558.95|558.45|555.75|555.25|0
1593410400000|2020-06-29 06:00:00|556.05|555.75|558.05|557.75|558.75|558.45|555.45|555.15|881
1593414000000|2020-06-29 07:00:00|557.95|557.85|560.02|559.92|561.65|561.55|557.95|557.85|4155
1593417600000|2020-06-29 08:00:00|559.92|559.82|559.12|559.02|559.92|559.82|556.52|556.42|2639
1593421200000|2020-06-29 09:00:00|559.02|558.92|559.92|559.82|560.62|560.52|558.32|558.22|1682
1593424800000|2020-06-29 10:00:00|560.02|559.92|559.32|559.22|560.22|560.12|557.72|557.62|1561
1593428400000|2020-06-29 11:00:00|559.42|559.32|560.14|560.04|560.94|560.84|558.52|558.42|1091
1593432000000|2020-06-29 12:00:00|560.24|560.14|558.34|558.24|560.54|560.44|557.64|557.54|1436
1593435600000|2020-06-29 13:00:00|558.44|558.34|557.64|557.54|559.74|559.64|555.94|555.84|2761
1593439200000|2020-06-29 14:00:00|557.74|557.64|561.32|561.22|563.32|563.22|557.64|557.54|4843
1593442800000|2020-06-29 15:00:00|561.42|561.32|560.32|560.02|562.12|561.92|560.12|559.82|3658
1593446400000|2020-06-29 16:00:00|560.42|560.12|561.42|561.12|562.02|561.72|560.32|560.02|494
1593450000000|2020-06-29 17:00:00|561.52|561.22|561.82|561.52|562.32|562.02|561.22|560.92|153
1593453600000|2020-06-29 18:00:00|561.92|561.62|560.92|560.62|562.12|561.82|560.72|560.42|249
1593457200000|2020-06-29 19:00:00|561.02|560.72|562.42|562.12|562.52|562.22|560.12|559.82|278
1593460800000|2020-06-29 20:00:00|562.72|562.22|563.32|562.82|564.02|563.52|562.62|562.12|0
1593464400000|2020-06-29 21:00:00|563.42|562.92|563.52|563.02|563.72|563.22|563.02|562.52|0
1593468000000|2020-06-29 22:00:00|563.42|562.92|565.32|564.82|565.92|565.42|563.22|562.72|0
1593471600000|2020-06-29 23:00:00|565.42|564.92|565.02|564.52|565.92|565.42|564.72|564.22|0
1593475200000|2020-06-30 00:00:00|564.92|564.42|563.22|562.72|565.02|564.52|562.82|562.32|0
1593478800000|2020-06-30 01:00:00|563.12|562.62|564.12|563.62|565.22|564.72|563.02|562.52|0
1593482400000|2020-06-30 02:00:00|564.22|563.72|563.92|563.42|564.82|564.32|563.82|563.32|0
1593486000000|2020-06-30 03:00:00|564.02|563.52|564.22|563.72|564.72|564.22|563.72|563.22|0
1593489600000|2020-06-30 04:00:00|564.32|563.82|563.82|563.32|564.72|564.22|563.32|562.82|0
1593493200000|2020-06-30 05:00:00|563.72|563.22|561.72|561.22|564.92|564.42|561.72|561.22|0
1593496800000|2020-06-30 06:00:00|561.82|561.32|561.92|561.62|563.02|562.72|561.12|560.82|1310
1593500400000|2020-06-30 07:00:00|561.82|561.72|561.92|561.82|565.62|565.52|560.92|560.82|5332
1593504000000|2020-06-30 08:00:00|562.02|561.92|558.2|558.1|562.32|562.22|557.5|557.4|2287
1593507600000|2020-06-30 09:00:00|558.1|558|559.4|559.3|559.7|559.6|557.9|557.8|1685
1593511200000|2020-06-30 10:00:00|559.3|559.2|559.2|559.1|560.5|560.4|559.2|559.1|1600
1593514800000|2020-06-30 11:00:00|559.1|559|559.34|559.24|561|560.9|558.9|558.8|1390
1593518400000|2020-06-30 12:00:00|559.44|559.34|556.94|556.84|559.44|559.34|556.44|556.34|1636
1593522000000|2020-06-30 13:00:00|556.84|556.74|556.64|556.54|558.24|558.14|555.44|555.34|3330
1593525600000|2020-06-30 14:00:00|556.54|556.44|559.23|559.13|559.73|559.63|556.54|556.44|2815
1593529200000|2020-06-30 15:00:00|559.33|559.23|559.93|559.63|561.03|560.93|558.83|558.73|4239
1593532800000|2020-06-30 16:00:00|559.83|559.53|558.13|557.83|560.73|560.43|558.13|557.83|976
1593536400000|2020-06-30 17:00:00|558.23|557.93|558.53|558.23|558.53|558.23|557.73|557.43|224
1593540000000|2020-06-30 18:00:00|558.43|558.13|559.53|559.23|559.83|559.53|557.83|557.53|193
1593543600000|2020-06-30 19:00:00|559.43|559.13|561.03|560.73|563.13|562.83|558.63|558.33|774
1593547200000|2020-06-30 20:00:00|560.93|560.63|560.23|559.73|560.93|560.63|559.53|559.03|0
1593550800000|2020-06-30 21:00:00|560.13|559.63|560.23|559.73|560.23|559.73|559.93|559.43|0
1593554400000|2020-06-30 22:00:00|560.33|559.83|560.23|559.73|561.43|560.93|560.13|559.63|0
1593558000000|2020-06-30 23:00:00|560.33|559.83|560.13|559.63|561.03|560.53|559.83|559.33|0
1593561600000|2020-07-01 00:00:00|560.03|559.53|561.83|561.33|562.03|561.53|559.63|559.13|0
1593565200000|2020-07-01 01:00:00|562.03|561.53|562.13|561.63|562.83|562.33|561.33|560.83|0
1593568800000|2020-07-01 02:00:00|562.23|561.73|561.03|560.53|562.53|562.03|560.53|560.03|0
1593572400000|2020-07-01 03:00:00|560.93|560.43|561.83|561.33|562.13|561.63|560.83|560.33|0
1593576000000|2020-07-01 04:00:00|561.73|561.23|560.53|560.03|562.03|561.53|560.53|560.03|0
1593579600000|2020-07-01 05:00:00|560.43|559.93|559.23|558.73|560.83|560.33|558.63|558.13|0
1593583200000|2020-07-01 06:00:00|559.33|558.83|560.53|560.23|560.73|560.43|558.53|558.23|548
1593586800000|2020-07-01 07:00:00|560.43|560.33|560.29|560.19|561.73|561.63|559.53|559.43|2545
1593590400000|2020-07-01 08:00:00|560.39|560.29|561.59|561.49|561.79|561.69|560.19|560.09|889
1593594000000|2020-07-01 09:00:00|561.69|561.59|559.59|559.49|563.69|563.59|559.39|559.29|2973
1593597600000|2020-07-01 10:00:00|559.49|559.39|555.89|555.79|560.29|560.19|555.09|554.99|3670
1593601200000|2020-07-01 11:00:00|555.79|555.69|556.04|555.94|556.34|556.24|553.79|553.69|2733
1593604800000|2020-07-01 12:00:00|555.94|555.84|563.04|562.94|563.14|563.04|555.34|555.24|3796
1593608400000|2020-07-01 13:00:00|563.14|563.04|562.44|562.34|564.04|563.94|561.44|561.34|3814
1593612000000|2020-07-01 14:00:00|562.54|562.44|563.79|563.69|564.69|564.59|562.34|562.24|3727
1593615600000|2020-07-01 15:00:00|563.89|563.79|563.84|563.54|564.24|563.94|561.59|561.44|2429
1593619200000|2020-07-01 16:00:00|563.94|563.64|564.34|564.04|565.14|564.84|563.54|563.24|950
1593622800000|2020-07-01 17:00:00|564.44|564.14|563.64|563.34|564.44|564.14|563.24|562.94|210
1593626400000|2020-07-01 18:00:00|563.84|563.54|563.94|563.64|564.34|564.04|563.14|562.84|182
1593630000000|2020-07-01 19:00:00|564.04|563.74|564.24|563.94|565.64|565.34|563.84|563.54|219
1593633600000|2020-07-01 20:00:00|564.34|563.74|563.64|563.14|564.44|563.94|563.54|563.04|0
1593637200000|2020-07-01 21:00:00|563.54|563.04|563.44|562.94|563.64|563.14|563.24|562.74|0
1593640800000|2020-07-01 22:00:00|563.64|563.14|564.34|563.84|564.44|563.94|563.14|562.64|0
1593644400000|2020-07-01 23:00:00|564.44|563.94|563.74|563.24|564.54|564.04|563.44|562.94|0
1593648000000|2020-07-02 00:00:00|563.64|563.14|562.14|561.64|564.24|563.74|561.44|560.94|0
1593651600000|2020-07-02 01:00:00|562.24|561.74|564.64|564.14|565.24|564.74|561.14|560.64|0
1593655200000|2020-07-02 02:00:00|564.74|564.24|566.74|566.24|566.84|566.34|564.54|564.04|0
1593658800000|2020-07-02 03:00:00|566.84|566.34|565.84|565.34|567.14|566.64|565.44|564.94|0
1593662400000|2020-07-02 04:00:00|565.94|565.44|565.64|565.14|566.54|566.04|565.44|564.94|0
1593666000000|2020-07-02 05:00:00|565.74|565.24|565.54|565.04|566.44|565.94|564.74|564.24|0
1593669600000|2020-07-02 06:00:00|565.44|565.14|567.24|566.94|567.64|567.34|565.34|565.04|704
1593673200000|2020-07-02 07:00:00|567.14|567.04|565.91|565.81|567.54|567.44|564.44|564.34|3794
1593676800000|2020-07-02 08:00:00|566.01|565.91|566.21|566.11|566.91|566.81|564.91|564.81|1687
1593680400000|2020-07-02 09:00:00|566.11|566.01|566.21|566.11|567.01|566.91|565.31|565.21|1198
1593684000000|2020-07-02 10:00:00|566.11|566.01|566.31|566.21|566.41|566.31|565.01|564.91|1070
1593687600000|2020-07-02 11:00:00|566.21|566.11|566.24|566.14|567.21|567.11|565.94|565.84|1018
1593691200000|2020-07-02 12:00:00|566.14|566.04|569.54|569.44|569.84|569.74|565.34|565.24|2968
1593694800000|2020-07-02 13:00:00|569.44|569.34|571.04|570.94|571.14|571.04|568.64|568.54|2727
1593698400000|2020-07-02 14:00:00|571.14|571.04|569.21|569.11|571.44|571.34|568.61|568.51|3753
1593702000000|2020-07-02 15:00:00|569.11|569.01|571.01|570.71|571.41|571.11|568.21|568.11|2735
1593705600000|2020-07-02 16:00:00|571.11|570.81|570.81|570.51|571.21|570.91|570.11|569.81|375
1593709200000|2020-07-02 17:00:00|570.71|570.41|570.91|570.61|571.51|571.21|570.21|569.91|173
1593712800000|2020-07-02 18:00:00|570.81|570.51|571.11|570.81|571.51|571.21|570.61|570.31|180
1593716400000|2020-07-02 19:00:00|571.21|570.91|569.21|568.91|571.31|571.01|568.71|568.41|331
1593720000000|2020-07-02 20:00:00|569.31|568.81|570.31|569.81|571.11|570.61|569.31|568.81|0
1593723600000|2020-07-02 21:00:00|570.21|569.71|569.91|569.41|570.21|569.71|569.91|569.41|0
1593727200000|2020-07-02 22:00:00|570.21|569.71|570.91|570.41|571.21|570.71|569.81|569.31|0
1593730800000|2020-07-02 23:00:00|571.01|570.51|570.41|569.91|571.21|570.71|570.21|569.71|0
1593734400000|2020-07-03 00:00:00|570.31|569.81|570.41|569.91|570.61|570.11|569.31|568.81|0
1593738000000|2020-07-03 01:00:00|570.31|569.81|570.31|569.81|571.81|571.31|569.71|569.21|0
1593741600000|2020-07-03 02:00:00|570.41|569.91|570.51|570.01|571.51|571.01|570.21|569.71|0
1593745200000|2020-07-03 03:00:00|570.61|570.11|571.01|570.51|571.51|571.01|570.31|569.81|0
1593748800000|2020-07-03 04:00:00|570.91|570.41|570.51|570.01|570.91|570.41|570.01|569.51|0
1593752400000|2020-07-03 05:00:00|570.61|570.11|571.61|571.11|571.61|571.11|569.91|569.41|0
1593756000000|2020-07-03 06:00:00|570.91|570.61|572.41|572.11|573.01|572.71|570.91|570.61|583
1593759600000|2020-07-03 07:00:00|572.31|572.21|573.25|573.15|574.01|573.91|572.31|572.21|3380
1593763200000|2020-07-03 08:00:00|573.35|573.25|572.65|572.55|573.45|573.35|571.45|571.35|1382
1593766800000|2020-07-03 09:00:00|572.55|572.45|570.15|570.05|573.05|572.95|570.05|569.95|1259
1593770400000|2020-07-03 10:00:00|570.05|569.95|570.95|570.85|570.95|570.85|569.05|568.95|1535
1593774000000|2020-07-03 11:00:00|570.85|570.75|569.3|569.2|570.95|570.85|568.9|568.8|883
1593777600000|2020-07-03 12:00:00|569.2|569.1|569.4|569.3|570.3|570.2|568.7|568.6|913
1593781200000|2020-07-03 13:00:00|569.3|569.2|569.8|569.7|570.3|570.2|568.7|568.6|1569
1593784800000|2020-07-03 14:00:00|569.7|569.6|567.95|567.85|569.8|569.7|566.85|566.75|1584
1593788400000|2020-07-03 15:00:00|567.85|567.75|569.15|568.85|569.55|569.25|566.85|566.75|1421
1593792000000|2020-07-03 16:00:00|569.25|568.95|569.65|569.35|570.05|569.75|569.15|568.85|134
1593795600000|2020-07-03 17:00:00|569.75|569.45|569.75|569.45|569.85|569.55|569.55|569.25|42
1593799200000|2020-07-03 18:00:00|569.85|569.55|570.15|569.85|570.25|569.95|569.85|569.55|33
1593802800000|2020-07-03 19:00:00|570.05|569.75|570.55|570.25|570.65|570.35|570.05|569.75|72
1593806400000|2020-07-03 20:00:00|570.65|570.15|570.65|570.15|570.65|570.15|570.65|570.15|0
1593986400000|2020-07-05 22:00:00|572.25|571.75|573.15|572.65|573.35|572.85|572.15|571.65|0
1593990000000|2020-07-05 23:00:00|573.25|572.75|573.55|573.05|573.85|573.35|572.65|572.15|0
1593993600000|2020-07-06 00:00:00|573.65|573.15|574.35|573.85|574.45|573.95|572.15|571.65|0
1593997200000|2020-07-06 01:00:00|574.45|573.95|578.05|577.55|578.95|578.45|574.45|573.95|0
1594000800000|2020-07-06 02:00:00|578.15|577.65|579.15|578.65|579.15|578.65|577.65|577.15|0
1594004400000|2020-07-06 03:00:00|579.25|578.75|580.25|579.75|580.75|580.25|578.65|578.15|0
1594008000000|2020-07-06 04:00:00|580.35|579.85|579.35|578.85|580.65|580.15|578.95|578.45|0
1594011600000|2020-07-06 05:00:00|579.45|578.95|580.15|579.65|580.35|579.85|578.95|578.45|0
1594015200000|2020-07-06 06:00:00|578.95|578.65|578.05|577.75|579.55|579.25|577.45|577.15|1098
1594018800000|2020-07-06 07:00:00|577.95|577.85|577.07|576.97|580.55|580.45|576.77|576.67|5020
1594022400000|2020-07-06 08:00:00|577.17|577.07|574.77|574.67|577.17|577.07|574.37|574.27|2098
1594026000000|2020-07-06 09:00:00|574.67|574.57|575.47|575.37|575.87|575.77|573.67|573.57|1835
1594029600000|2020-07-06 10:00:00|575.57|575.47|576.77|576.67|577.07|576.97|575.37|575.27|1291
1594033200000|2020-07-06 11:00:00|576.67|576.57|576.39|576.29|576.77|576.67|575.47|575.37|882
1594036800000|2020-07-06 12:00:00|576.49|576.39|576.69|576.59|577.79|577.69|576.39|576.29|1192
1594040400000|2020-07-06 13:00:00|576.79|576.69|576.19|576.09|576.89|576.79|574.99|574.89|2385
1594044000000|2020-07-06 14:00:00|576.49|576.39|577.56|577.46|577.79|577.69|574.96|574.86|3247
1594047600000|2020-07-06 15:00:00|577.46|577.36|577.76|577.46|578.96|578.76|576.96|576.86|2379
1594051200000|2020-07-06 16:00:00|577.66|577.36|578.16|577.86|578.36|578.06|577.36|577.06|542
1594054800000|2020-07-06 17:00:00|578.26|577.96|578.06|577.76|578.26|577.96|577.26|576.96|252
1594058400000|2020-07-06 18:00:00|577.96|577.66|577.36|577.06|578.06|577.76|576.76|576.46|204
1594062000000|2020-07-06 19:00:00|577.26|576.96|578.46|578.16|578.46|578.16|576.96|576.66|261
1594065600000|2020-07-06 20:00:00|578.56|578.06|578.26|577.76|579.16|578.66|577.96|577.46|0
1594069200000|2020-07-06 21:00:00|578.36|577.86|578.26|577.76|578.36|577.86|578.16|577.66|0
1594072800000|2020-07-06 22:00:00|578.36|577.86|578.86|578.36|579.16|578.66|577.96|577.46|0
1594076400000|2020-07-06 23:00:00|578.96|578.46|579.86|579.36|580.26|579.76|578.86|578.36|0
1594080000000|2020-07-07 00:00:00|579.76|579.26|580.56|580.06|581.56|581.06|579.26|578.76|0
1594083600000|2020-07-07 01:00:00|580.46|579.96|576.16|575.66|580.96|580.46|576.16|575.66|0
1594087200000|2020-07-07 02:00:00|576.06|575.56|576.26|575.76|576.96|576.46|575.36|574.86|0
1594090800000|2020-07-07 03:00:00|576.36|575.86|577.26|576.76|577.56|577.06|576.26|575.76|0
1594094400000|2020-07-07 04:00:00|577.06|576.56|577.36|576.86|577.46|576.96|576.06|575.56|0
1594098000000|2020-07-07 05:00:00|577.26|576.76|575.76|575.26|578.06|577.56|575.26|574.76|0
1594101600000|2020-07-07 06:00:00|575.86|575.36|575.86|575.56|576.56|576.26|574.96|574.66|544
1594105200000|2020-07-07 07:00:00|575.76|575.66|576.27|576.17|577.26|577.16|574.96|574.86|4240
1594108800000|2020-07-07 08:00:00|576.17|576.07|574.17|574.07|577.37|577.27|573.57|573.47|2835
1594112400000|2020-07-07 09:00:00|574.07|573.97|573.17|573.07|574.37|574.27|572.77|572.67|2230
1594116000000|2020-07-07 10:00:00|573.27|573.17|574.57|574.47|574.87|574.77|572.17|572.07|1597
1594119600000|2020-07-07 11:00:00|574.47|574.37|574.76|574.66|575.16|575.06|573.97|573.87|969
1594123200000|2020-07-07 12:00:00|574.86|574.76|574.36|574.26|575.46|575.36|574.06|573.96|1059
1594126800000|2020-07-07 13:00:00|574.46|574.36|575.16|575.06|575.26|575.16|573.66|573.56|2123
1594130400000|2020-07-07 14:00:00|575.06|574.96|575.81|575.71|577.11|577.01|574.61|574.51|2768
1594134000000|2020-07-07 15:00:00|575.91|575.81|576.41|576.11|576.91|576.81|575.31|575.01|2441
1594137600000|2020-07-07 16:00:00|576.51|576.21|575.91|575.61|576.71|576.41|575.41|575.11|433
1594141200000|2020-07-07 17:00:00|576.01|575.71|576.21|575.91|576.31|576.01|575.31|575.01|159
1594144800000|2020-07-07 18:00:00|576.11|575.81|574.81|574.51|576.21|575.91|574.21|573.91|252
1594148400000|2020-07-07 19:00:00|574.71|574.41|572.61|572.31|574.71|574.41|572.11|571.81|510
1594152000000|2020-07-07 20:00:00|572.71|572.21|572.71|572.21|573.51|573.01|572.51|572.01|0
1594155600000|2020-07-07 21:00:00|572.81|572.31|572.71|572.21|572.81|572.31|572.61|572.11|0
1594159200000|2020-07-07 22:00:00|572.81|572.31|573.01|572.51|573.91|573.41|572.61|572.11|0
1594162800000|2020-07-07 23:00:00|573.11|572.61|574.01|573.51|574.21|573.71|573.01|572.51|0
1594166400000|2020-07-08 00:00:00|573.91|573.41|573.91|573.41|575.31|574.81|573.11|572.61|0
1594170000000|2020-07-08 01:00:00|574.01|573.51|573.71|573.21|576.21|575.71|573.71|573.21|0
1594173600000|2020-07-08 02:00:00|573.81|573.31|575.51|575.01|575.51|575.01|573.21|572.71|0
1594177200000|2020-07-08 03:00:00|575.41|574.91|575.01|574.51|575.91|575.41|574.91|574.41|0
1594180800000|2020-07-08 04:00:00|574.91|574.41|573.01|572.51|575.01|574.51|572.51|572.01|0
1594184400000|2020-07-08 05:00:00|572.91|572.41|572.21|571.71|574.01|573.51|571.91|571.41|0
1594188000000|2020-07-08 06:00:00|572.31|571.81|573.41|573.11|573.41|573.11|571.01|570.71|1042
1594191600000|2020-07-08 07:00:00|573.31|573.21|576.28|576.18|577.08|576.98|572.71|572.61|4464
1594195200000|2020-07-08 08:00:00|576.38|576.28|576.38|576.28|578.48|578.38|575.58|575.48|2218
1594198800000|2020-07-08 09:00:00|576.48|576.38|573.68|573.58|576.58|576.48|572.08|571.98|3048
1594202400000|2020-07-08 10:00:00|573.58|573.48|575.18|575.08|575.48|575.38|572.68|572.58|1945
1594206000000|2020-07-08 11:00:00|575.28|575.18|575.35|575.25|575.75|575.65|574.48|574.38|1377
1594209600000|2020-07-08 12:00:00|575.25|575.15|573.75|573.65|575.35|575.25|573.15|573.05|1466
1594213200000|2020-07-08 13:00:00|573.85|573.75|574.65|574.55|574.75|574.65|571.95|571.85|3450
1594216800000|2020-07-08 14:00:00|574.55|574.45|573.82|573.72|574.95|574.85|572.82|572.72|2663
1594220400000|2020-07-08 15:00:00|573.92|573.82|572.92|572.62|574.02|573.92|570.72|570.62|3810
1594224000000|2020-07-08 16:00:00|573.02|572.72|573.82|573.52|573.92|573.62|572.62|572.32|413
1594227600000|2020-07-08 17:00:00|573.92|573.62|572.62|572.32|574.02|573.72|572.52|572.22|154
1594231200000|2020-07-08 18:00:00|572.72|572.42|573.42|573.12|573.52|573.22|572.42|572.12|236
1594234800000|2020-07-08 19:00:00|573.52|573.22|576.22|575.92|576.22|575.92|573.32|573.02|383
1594238400000|2020-07-08 20:00:00|576.32|575.72|577.12|576.62|577.32|576.82|575.92|575.42|0
1594242000000|2020-07-08 21:00:00|577.22|576.72|577.12|576.62|577.22|576.72|577.02|576.52|0
1594245600000|2020-07-08 22:00:00|577.22|576.72|577.32|576.82|577.82|577.32|577.12|576.62|0
1594249200000|2020-07-08 23:00:00|577.22|576.72|577.52|577.02|577.92|577.42|577.12|576.62|0
1594252800000|2020-07-09 00:00:00|577.42|576.92|577.02|576.52|578.02|577.52|576.22|575.72|0
1594256400000|2020-07-09 01:00:00|576.82|576.32|576.12|575.62|576.92|576.42|575.72|575.22|0
1594260000000|2020-07-09 02:00:00|576.02|575.52|576.62|576.12|576.92|576.42|575.82|575.32|0
1594263600000|2020-07-09 03:00:00|576.52|576.02|578.12|577.62|578.22|577.72|576.22|575.72|0
1594267200000|2020-07-09 04:00:00|578.22|577.72|577.72|577.22|579.02|578.52|577.52|577.02|0
1594270800000|2020-07-09 05:00:00|577.62|577.12|576.52|576.02|577.72|577.22|576.22|575.72|0
1594274400000|2020-07-09 06:00:00|576.62|576.12|575.02|574.72|576.72|576.42|574.32|574.02|585
1594278000000|2020-07-09 07:00:00|574.92|574.82|575.23|575.13|576.02|575.92|573.92|573.82|3535
1594281600000|2020-07-09 08:00:00|575.33|575.23|575.43|575.33|576.23|576.13|574.93|574.83|1498
1594285200000|2020-07-09 09:00:00|575.33|575.23|574.93|574.83|575.63|575.53|573.33|573.23|1586
1594288800000|2020-07-09 10:00:00|574.83|574.73|573.43|573.33|574.93|574.83|573.03|572.93|1167
1594292400000|2020-07-09 11:00:00|573.53|573.43|573.77|573.67|575.03|574.93|573.33|573.23|1139
1594296000000|2020-07-09 12:00:00|573.87|573.77|575.67|575.57|575.77|575.67|573.67|573.57|1288
1594299600000|2020-07-09 13:00:00|575.57|575.47|575.57|575.47|575.97|575.87|574.47|574.37|2290
1594303200000|2020-07-09 14:00:00|575.67|575.57|568.89|568.79|575.97|575.87|568.69|568.59|4303
1594306800000|2020-07-09 15:00:00|568.79|568.69|567.79|567.49|569.19|569.09|565.99|565.69|5300
1594310400000|2020-07-09 16:00:00|567.69|567.39|570.09|569.79|570.29|569.99|567.59|567.29|863
1594314000000|2020-07-09 17:00:00|569.99|569.69|569.19|568.89|571.19|570.89|568.99|568.69|533
1594317600000|2020-07-09 18:00:00|569.09|568.79|570.49|570.19|570.49|570.19|568.99|568.69|298
1594321200000|2020-07-09 19:00:00|570.39|570.09|569.89|569.59|571.39|571.09|568.79|568.49|384
1594324800000|2020-07-09 20:00:00|570.29|569.39|569.79|569.29|570.99|570.49|569.39|568.89|0
1594328400000|2020-07-09 21:00:00|569.69|569.19|569.69|569.19|569.79|569.29|569.59|569.09|0
1594332000000|2020-07-09 22:00:00|569.79|569.29|570.19|569.69|570.59|570.09|569.79|569.29|0
1594335600000|2020-07-09 23:00:00|570.09|569.59|571.69|571.19|572.09|571.59|570.09|569.59|0
1594339200000|2020-07-10 00:00:00|571.79|571.29|569.69|569.19|572.29|571.79|569.19|568.69|0
1594342800000|2020-07-10 01:00:00|569.59|569.09|570.29|569.79|570.69|570.19|568.79|568.29|0
1594346400000|2020-07-10 02:00:00|570.19|569.69|568.79|568.29|570.59|570.09|568.59|568.09|0
1594350000000|2020-07-10 03:00:00|568.89|568.39|569.29|568.79|569.49|568.99|568.39|567.89|0
1594353600000|2020-07-10 04:00:00|569.39|568.89|566.99|566.49|569.49|568.99|566.99|566.49|0
1594357200000|2020-07-10 05:00:00|567.09|566.59|564.59|564.09|567.09|566.59|564.49|563.99|0
1594360800000|2020-07-10 06:00:00|565.19|564.89|564.59|564.29|566.19|565.89|563.99|563.69|723
1594364400000|2020-07-10 07:00:00|564.49|564.39|567.01|566.91|567.01|566.91|564.49|564.39|3566
1594368000000|2020-07-10 08:00:00|566.91|566.81|568.01|567.91|570.31|570.21|566.91|566.81|3928
1594371600000|2020-07-10 09:00:00|568.11|568.01|568.91|568.81|569.51|569.41|566.61|566.51|1831
1594375200000|2020-07-10 10:00:00|569.01|568.91|570.61|570.51|570.61|570.51|568.51|568.41|1326
1594378800000|2020-07-10 11:00:00|570.51|570.41|569.93|569.83|571.51|571.41|569.33|569.23|1786
1594382400000|2020-07-10 12:00:00|570.03|569.93|570.73|570.63|571.63|571.53|569.03|568.93|2202
1594386000000|2020-07-10 13:00:00|570.83|570.73|569.83|569.73|572.03|571.93|569.43|569.33|2910
1594389600000|2020-07-10 14:00:00|569.73|569.63|570.96|570.86|571.96|571.86|568.73|568.63|2958
1594393200000|2020-07-10 15:00:00|570.86|570.76|572.06|571.76|572.46|572.16|570.26|570.16|2008
1594396800000|2020-07-10 16:00:00|572.16|571.86|571.36|571.06|572.26|571.96|570.06|569.76|580
1594400400000|2020-07-10 17:00:00|571.26|570.96|572.26|571.96|572.56|572.26|571.26|570.96|157
1594404000000|2020-07-10 18:00:00|572.36|572.06|572.46|572.16|572.56|572.26|571.76|571.46|181
1594407600000|2020-07-10 19:00:00|572.56|572.26|574.36|574.06|574.56|574.26|572.16|571.86|496
1594411200000|2020-07-10 20:00:00|574.26|573.76|574.76|574.26|575.16|574.66|574.06|573.56|0
1594591200000|2020-07-12 22:00:00|576.56|576.06|577.46|576.96|578.16|577.66|576.26|575.76|0
1594594800000|2020-07-12 23:00:00|577.56|577.06|575.96|575.46|577.56|577.06|575.96|575.46|0
1594598400000|2020-07-13 00:00:00|576.06|575.56|575.46|574.96|576.16|575.66|573.76|573.26|0
1594602000000|2020-07-13 01:00:00|575.56|575.06|576.96|576.46|577.26|576.76|575.26|574.76|0
1594605600000|2020-07-13 02:00:00|576.76|576.26|577.06|576.56|577.66|577.16|576.26|575.76|0
1594609200000|2020-07-13 03:00:00|576.96|576.46|577.36|576.86|577.76|577.26|576.76|576.26|0
1594612800000|2020-07-13 04:00:00|577.46|576.96|577.16|576.66|577.86|577.36|577.16|576.66|0
1594616400000|2020-07-13 05:00:00|577.26|576.76|579.46|578.96|579.66|579.16|577.26|576.76|0
1594620000000|2020-07-13 06:00:00|578.26|577.96|577.66|577.36|578.96|578.66|577.56|577.26|881
1594623600000|2020-07-13 07:00:00|577.56|577.46|576.55|576.45|578.86|578.76|575.56|575.46|5921
1594627200000|2020-07-13 08:00:00|576.45|576.35|574.45|574.35|576.65|576.55|573.35|573.25|3030
1594630800000|2020-07-13 09:00:00|574.55|574.45|575.85|575.75|576.15|576.05|574.45|574.35|2965
1594634400000|2020-07-13 10:00:00|575.95|575.85|576.95|576.85|577.05|576.95|575.15|575.05|1729
1594638000000|2020-07-13 11:00:00|577.05|576.95|577.29|577.19|577.85|577.75|576.85|576.75|1893
1594641600000|2020-07-13 12:00:00|577.39|577.29|576.69|576.59|577.39|577.29|576.49|576.39|3108
1594645200000|2020-07-13 13:00:00|576.59|576.49|575.79|575.69|577.49|577.39|575.69|575.59|4929
1594648800000|2020-07-13 14:00:00|575.89|575.79|577.63|577.53|577.73|577.63|575.69|575.59|7234
1594652400000|2020-07-13 15:00:00|577.73|577.63|578.73|578.43|579.73|579.43|577.43|577.33|3049
1594656000000|2020-07-13 16:00:00|578.83|578.53|578.83|578.53|579.03|578.73|578.43|578.13|291
1594659600000|2020-07-13 17:00:00|578.93|578.63|579.03|578.73|579.83|579.53|578.63|578.33|262
1594663200000|2020-07-13 18:00:00|579.13|578.83|577.23|576.93|579.23|578.93|575.33|575.03|724
1594666800000|2020-07-13 19:00:00|577.33|577.03|570.63|570.33|577.33|577.03|569.43|569.13|1526
1594670400000|2020-07-13 20:00:00|570.73|570.23|571.33|570.83|571.73|571.23|570.03|569.53|0
1594674000000|2020-07-13 21:00:00|571.43|570.93|571.43|570.93|571.53|571.03|571.13|570.63|0
1594677600000|2020-07-13 22:00:00|571.53|571.03|572.23|571.73|573.43|572.93|571.53|571.03|0
1594681200000|2020-07-13 23:00:00|572.33|571.83|572.63|572.13|573.63|573.13|572.23|571.73|0
1594684800000|2020-07-14 00:00:00|572.73|572.23|572.43|571.93|573.53|573.03|571.73|571.23|0
1594688400000|2020-07-14 01:00:00|572.33|571.83|572.03|571.53|572.73|572.23|570.33|569.83|0
1594692000000|2020-07-14 02:00:00|571.93|571.43|571.43|570.93|572.13|571.63|570.43|569.93|0
1594695600000|2020-07-14 03:00:00|571.53|571.03|571.23|570.73|572.33|571.83|570.83|570.33|0
1594699200000|2020-07-14 04:00:00|571.13|570.63|570.83|570.33|571.23|570.73|570.23|569.73|0
1594702800000|2020-07-14 05:00:00|570.93|570.43|571.13|570.63|571.93|571.43|570.33|569.83|0
1594706400000|2020-07-14 06:00:00|571.33|570.83|572.13|571.83|573.43|573.13|570.83|570.53|1111
1594710000000|2020-07-14 07:00:00|572.03|571.93|568.45|568.35|572.53|572.43|566.25|566.15|9296
1594713600000|2020-07-14 08:00:00|568.55|568.45|570.25|570.15|571.25|571.15|568.35|568.25|3703
1594717200000|2020-07-14 09:00:00|570.15|570.05|570.15|570.05|571.85|571.75|569.75|569.65|3683
1594720800000|2020-07-14 10:00:00|570.25|570.15|570.95|570.85|570.95|570.85|569.35|569.25|2377
1594724400000|2020-07-14 11:00:00|570.85|570.75|572.09|571.99|572.29|572.19|570.25|570.15|2672
1594728000000|2020-07-14 12:00:00|571.99|571.89|568.59|568.49|572.39|572.29|568.39|568.29|3471
1594731600000|2020-07-14 13:00:00|568.49|568.39|570.29|570.19|571.59|571.49|567.69|567.59|5408
1594735200000|2020-07-14 14:00:00|570.39|570.29|570.66|570.56|571.66|571.56|567.46|567.36|5656
1594738800000|2020-07-14 15:00:00|570.56|570.46|572.66|572.36|573.66|573.36|569.56|569.46|4726
1594742400000|2020-07-14 16:00:00|572.76|572.46|571.96|571.66|573.56|573.26|571.76|571.46|570
1594746000000|2020-07-14 17:00:00|572.06|571.76|573.66|573.36|574.06|573.76|570.96|570.66|622
1594749600000|2020-07-14 18:00:00|573.76|573.46|575.06|574.76|575.36|575.06|573.36|573.06|623
1594753200000|2020-07-14 19:00:00|575.16|574.86|576.36|576.06|577.06|576.76|573.76|573.46|407
1594756800000|2020-07-14 20:00:00|576.26|575.86|575.76|575.26|576.46|575.96|575.26|574.76|0
1594760400000|2020-07-14 21:00:00|575.86|575.36|578.06|577.56|579.56|579.06|575.86|575.36|0
1594764000000|2020-07-14 22:00:00|579.26|578.76|581.36|580.86|581.66|581.16|578.96|578.46|0
1594767600000|2020-07-14 23:00:00|581.46|580.96|580.56|580.06|581.66|581.16|579.66|579.16|0
1594771200000|2020-07-15 00:00:00|580.46|579.96|580.46|579.96|581.56|581.06|579.66|579.16|0
1594774800000|2020-07-15 01:00:00|580.66|580.16|580.26|579.76|581.26|580.76|579.66|579.16|0
1594778400000|2020-07-15 02:00:00|580.16|579.66|579.66|579.16|580.26|579.76|579.16|578.66|0
1594782000000|2020-07-15 03:00:00|579.76|579.26|578.96|578.46|579.76|579.26|578.36|577.86|0
1594785600000|2020-07-15 04:00:00|579.06|578.56|580.56|580.06|580.56|580.06|578.96|578.46|0
1594789200000|2020-07-15 05:00:00|580.46|579.96|580.36|579.86|580.86|580.36|579.96|579.46|0
1594792800000|2020-07-15 06:00:00|579.16|578.86|578.06|577.76|579.96|579.66|578.06|577.76|767
1594796400000|2020-07-15 07:00:00|577.96|577.86|575.65|575.55|578.66|578.56|575.46|575.36|6682
1594800000000|2020-07-15 08:00:00|575.75|575.65|576.55|576.45|577.25|577.15|575.45|575.35|4297
1594803600000|2020-07-15 09:00:00|576.45|576.35|577.95|577.85|578.65|578.55|576.45|576.35|3981
1594807200000|2020-07-15 10:00:00|578.05|577.95|580.95|580.85|582.15|582.05|577.75|577.65|4400
1594810800000|2020-07-15 11:00:00|581.05|580.95|581.55|581.45|581.75|581.65|580.65|580.55|2635
1594814400000|2020-07-15 12:00:00|581.65|581.55|582.05|581.95|582.55|582.45|581.15|581.05|4045
1594818000000|2020-07-15 13:00:00|582.15|582.05|577.85|577.75|582.25|582.15|577.75|577.65|5461
1594821600000|2020-07-15 14:00:00|577.95|577.85|580.31|580.21|581.11|581.01|577.25|577.15|4383
1594825200000|2020-07-15 15:00:00|580.41|580.31|575.81|575.51|580.61|580.51|575.71|575.41|5191
1594828800000|2020-07-15 16:00:00|575.71|575.41|577.31|577.01|577.41|577.11|575.31|575.01|637
1594832400000|2020-07-15 17:00:00|577.21|576.91|577.71|577.41|578.21|577.91|577.01|576.71|331
1594836000000|2020-07-15 18:00:00|577.61|577.31|576.71|576.41|578.51|578.21|576.71|576.41|398
1594839600000|2020-07-15 19:00:00|576.61|576.31|576.71|576.41|578.21|577.91|576.21|575.91|271
1594843200000|2020-07-15 20:00:00|576.81|576.31|577.51|577.01|577.91|577.41|576.51|576.01|0
1594846800000|2020-07-15 21:00:00|577.41|576.91|577.61|577.11|577.71|577.21|577.41|576.91|0
1594850400000|2020-07-15 22:00:00|577.71|577.21|576.91|576.41|578.71|578.21|576.61|576.11|0
1594854000000|2020-07-15 23:00:00|576.81|576.31|576.91|576.41|577.61|577.11|576.81|576.31|0
1594857600000|2020-07-16 00:00:00|576.81|576.31|574.91|574.41|576.81|576.31|574.51|574.01|0
1594861200000|2020-07-16 01:00:00|574.81|574.31|574.91|574.41|575.91|575.41|574.01|573.51|0
1594864800000|2020-07-16 02:00:00|575.01|574.51|573.01|572.51|576.11|575.61|572.61|572.11|0
1594868400000|2020-07-16 03:00:00|572.91|572.41|573.21|572.71|573.51|573.01|572.51|572.01|0
1594872000000|2020-07-16 04:00:00|573.11|572.61|574.21|573.71|574.71|574.21|573.11|572.61|0
1594875600000|2020-07-16 05:00:00|574.41|573.91|573.71|573.21|574.41|573.91|572.21|571.71|0
1594879200000|2020-07-16 06:00:00|573.81|573.31|574.01|573.71|574.81|574.51|573.31|573.01|641
1594882800000|2020-07-16 07:00:00|573.91|573.81|570.84|570.74|574.71|574.61|570.74|570.64|4037
1594886400000|2020-07-16 08:00:00|570.74|570.64|571.04|570.94|571.44|571.34|569.84|569.74|2566
1594890000000|2020-07-16 09:00:00|570.94|570.84|571.54|571.44|571.94|571.84|569.64|569.54|1849
1594893600000|2020-07-16 10:00:00|571.44|571.34|571.54|571.44|572.34|572.24|570.94|570.84|1041
1594897200000|2020-07-16 11:00:00|571.44|571.34|572.14|572.04|572.84|572.74|571.34|571.24|1054
1594900800000|2020-07-16 12:00:00|572.04|571.94|572.04|571.94|572.44|572.34|571.24|571.14|695
1594904400000|2020-07-16 13:00:00|571.94|571.84|573.14|573.04|573.94|573.84|571.84|571.74|2677
1594908000000|2020-07-16 14:00:00|573.04|572.94|573.92|573.82|574.72|574.62|571.92|571.82|2513
1594911600000|2020-07-16 15:00:00|574.02|573.92|574.12|573.82|574.72|574.62|573.12|572.82|1645
1594915200000|2020-07-16 16:00:00|574.22|573.92|574.42|574.12|574.82|574.52|573.72|573.42|168
1594918800000|2020-07-16 17:00:00|574.52|574.22|576.02|575.72|577.02|576.72|574.52|574.22|555
1594922400000|2020-07-16 18:00:00|576.12|575.82|575.62|575.32|576.92|576.62|575.52|575.22|59
1594926000000|2020-07-16 19:00:00|575.72|575.42|576.62|576.32|577.32|577.02|575.52|575.22|226
1594929600000|2020-07-16 20:00:00|576.82|576.42|575.02|574.52|577.22|576.72|574.42|573.92|0
1594933200000|2020-07-16 21:00:00|574.92|574.42|575.12|574.62|575.22|574.72|574.92|574.42|0
1594936800000|2020-07-16 22:00:00|575.32|574.82|576.32|575.82|576.32|575.82|574.72|574.22|0
1594940400000|2020-07-16 23:00:00|576.42|575.92|576.52|576.02|576.62|576.12|576.12|575.62|0
1594944000000|2020-07-17 00:00:00|576.62|576.12|577.32|576.82|577.42|576.92|576.42|575.92|0
1594947600000|2020-07-17 01:00:00|577.22|576.72|577.02|576.52|577.22|576.72|575.92|575.42|0
1594951200000|2020-07-17 02:00:00|577.12|576.62|577.12|576.62|577.92|577.42|576.82|576.32|0
1594954800000|2020-07-17 03:00:00|577.22|576.72|577.32|576.82|577.42|576.92|576.82|576.32|0
1594958400000|2020-07-17 04:00:00|577.42|576.92|576.52|576.02|577.42|576.92|576.32|575.82|0
1594962000000|2020-07-17 05:00:00|576.42|575.92|576.32|575.82|576.82|576.32|575.72|575.22|0
1594965600000|2020-07-17 06:00:00|576.42|575.92|575.52|575.22|577.12|576.82|575.42|575.12|772
1594969200000|2020-07-17 07:00:00|575.42|575.32|572.96|572.86|576.12|576.02|572.86|572.76|4482
1594972800000|2020-07-17 08:00:00|573.06|572.96|573.96|573.86|574.46|574.36|572.86|572.76|1797
1594976400000|2020-07-17 09:00:00|573.86|573.76|574.86|574.76|575.66|575.56|573.06|572.96|2359
1594980000000|2020-07-17 10:00:00|574.76|574.66|575.06|574.96|575.86|575.76|574.56|574.46|1285
1594983600000|2020-07-17 11:00:00|575.16|575.06|575.04|574.94|575.16|575.06|574.06|573.96|1131
1594987200000|2020-07-17 12:00:00|574.94|574.84|574.04|573.94|575.54|575.44|573.84|573.74|1699
1594990800000|2020-07-17 13:00:00|574.14|574.04|574.44|574.34|575.84|575.74|573.54|573.44|4091
1594994400000|2020-07-17 14:00:00|573.94|573.84|574.08|573.98|574.84|574.74|572.28|572.18|3143
1594998000000|2020-07-17 15:00:00|573.98|573.88|574.78|574.48|574.98|574.68|573.88|573.58|2221
1595001600000|2020-07-17 16:00:00|574.68|574.38|574.28|573.98|575.18|574.88|574.28|573.98|313
1595005200000|2020-07-17 17:00:00|574.38|574.08|574.18|573.88|574.58|574.28|573.78|573.48|208
1595008800000|2020-07-17 18:00:00|574.28|573.98|574.38|574.08|574.78|574.48|574.18|573.88|197
1595012400000|2020-07-17 19:00:00|574.28|573.98|574.88|574.58|575.08|574.78|573.88|573.58|294
1595016000000|2020-07-17 20:00:00|574.98|574.48|574.48|573.98|575.68|575.18|574.28|573.78|0
1595196000000|2020-07-19 22:00:00|575.48|574.98|575.18|574.68|575.58|575.08|574.38|573.88|0
1595199600000|2020-07-19 23:00:00|575.28|574.78|575.78|575.28|575.98|575.48|574.98|574.48|0
1595203200000|2020-07-20 00:00:00|575.88|575.38|574.28|573.78|575.88|575.38|574.18|573.68|0
1595206800000|2020-07-20 01:00:00|574.38|573.88|571.58|571.08|574.58|574.08|571.08|570.58|0
1595210400000|2020-07-20 02:00:00|571.48|570.98|572.68|572.18|572.88|572.38|571.48|570.98|0
1595214000000|2020-07-20 03:00:00|572.78|572.28|573.68|573.18|574.38|573.88|572.28|571.78|0
1595217600000|2020-07-20 04:00:00|573.78|573.28|573.18|572.68|573.88|573.38|572.98|572.48|0
1595221200000|2020-07-20 05:00:00|573.08|572.58|574.28|573.78|574.58|574.08|572.78|572.28|0
1595224800000|2020-07-20 06:00:00|574.38|574.08|573.58|573.28|574.48|574.18|572.98|572.68|450
1595228400000|2020-07-20 07:00:00|573.48|573.38|571.41|571.31|573.88|573.78|569.38|569.28|3664
1595232000000|2020-07-20 08:00:00|571.51|571.41|575.31|575.21|575.41|575.31|570.41|570.31|2725
1595235600000|2020-07-20 09:00:00|575.41|575.31|575.61|575.51|576.81|576.71|575.31|575.21|2066
1595239200000|2020-07-20 10:00:00|575.71|575.61|574.21|574.11|575.91|575.81|573.71|573.61|1509
1595242800000|2020-07-20 11:00:00|574.31|574.21|575.99|575.89|576.79|576.69|574.21|574.11|2063
1595246400000|2020-07-20 12:00:00|576.09|575.99|577.59|577.49|578.09|577.99|575.19|575.09|1356
1595250000000|2020-07-20 13:00:00|577.69|577.59|577.69|577.59|580.69|580.59|577.19|577.09|4031
1595253600000|2020-07-20 14:00:00|577.79|577.69|578.75|578.65|579.75|579.65|577.39|577.29|1954
1595257200000|2020-07-20 15:00:00|578.85|578.75|579.25|578.95|580.05|579.75|578.45|578.35|1872
1595260800000|2020-07-20 16:00:00|579.15|578.85|578.75|578.45|579.35|579.05|578.25|577.95|497
1595264400000|2020-07-20 17:00:00|578.85|578.55|578.95|578.65|579.15|578.85|578.45|578.15|145
1595268000000|2020-07-20 18:00:00|579.05|578.75|578.05|577.75|579.05|578.75|578.05|577.75|203
1595271600000|2020-07-20 19:00:00|578.15|577.85|579.85|579.55|580.15|579.85|578.05|577.75|307
1595275200000|2020-07-20 20:00:00|579.95|579.45|579.95|579.45|580.45|579.95|579.65|579.15|0
1595278800000|2020-07-20 21:00:00|580.05|579.55|579.85|579.35|580.05|579.55|579.85|579.35|0
1595282400000|2020-07-20 22:00:00|579.95|579.45|579.85|579.35|580.35|579.85|579.55|579.05|0
1595286000000|2020-07-20 23:00:00|579.75|579.25|579.95|579.45|580.55|580.05|579.75|579.25|0
1595289600000|2020-07-21 00:00:00|580.05|579.55|580.85|580.35|581.15|580.65|579.65|579.15|0
1595293200000|2020-07-21 01:00:00|580.75|580.25|580.95|580.45|581.85|581.35|580.45|579.95|0
1595296800000|2020-07-21 02:00:00|580.85|580.35|581.15|580.65|581.45|580.95|580.65|580.15|0
1595300400000|2020-07-21 03:00:00|581.05|580.55|582.15|581.65|582.25|581.75|580.65|580.15|0
1595304000000|2020-07-21 04:00:00|582.25|581.75|582.85|582.35|582.95|582.45|581.85|581.35|0
1595307600000|2020-07-21 05:00:00|582.75|582.25|584.65|584.15|585.15|584.65|582.35|581.85|0
1595311200000|2020-07-21 06:00:00|584.75|584.25|584.35|584.05|585.05|584.75|583.45|583.15|1046
1595314800000|2020-07-21 07:00:00|584.25|584.15|584.73|584.63|586.65|586.55|583.83|583.73|4922
1595318400000|2020-07-21 08:00:00|584.63|584.53|586.53|586.43|587.13|587.03|583.93|583.83|1938
1595322000000|2020-07-21 09:00:00|586.63|586.53|585.83|585.73|586.93|586.83|585.63|585.53|1253
1595325600000|2020-07-21 10:00:00|585.93|585.83|585.83|585.73|586.43|586.33|584.93|584.83|1070
1595329200000|2020-07-21 11:00:00|585.93|585.83|585.96|585.86|586.33|586.23|585.33|585.23|927
1595332800000|2020-07-21 12:00:00|585.86|585.76|585.06|584.96|586.26|586.16|584.86|584.76|1030
1595336400000|2020-07-21 13:00:00|584.96|584.86|584.66|584.56|585.16|585.06|583.36|583.26|2145
1595340000000|2020-07-21 14:00:00|584.76|584.66|581.56|581.46|585.06|584.96|580.86|580.76|3789
1595343600000|2020-07-21 15:00:00|581.46|581.36|579.66|579.36|581.96|581.86|579.16|578.86|2783
1595347200000|2020-07-21 16:00:00|579.56|579.26|579.86|579.56|580.26|579.96|579.16|578.86|609
1595350800000|2020-07-21 17:00:00|579.96|579.66|579.26|578.96|579.96|579.66|579.26|578.96|212
1595354400000|2020-07-21 18:00:00|579.36|579.06|579.26|578.96|579.76|579.46|579.06|578.76|134
1595358000000|2020-07-21 19:00:00|579.16|578.86|577.16|576.86|579.26|578.96|575.96|575.66|669
1595361600000|2020-07-21 20:00:00|577.46|576.66|577.36|576.86|578.06|577.56|577.16|576.66|0
1595365200000|2020-07-21 21:00:00|577.46|576.96|577.26|576.76|577.46|576.96|577.16|576.66|0
1595368800000|2020-07-21 22:00:00|577.46|576.96|578.66|578.16|578.86|578.36|577.26|576.76|0
1595372400000|2020-07-21 23:00:00|578.56|578.06|578.56|578.06|578.86|578.36|578.06|577.56|0
1595376000000|2020-07-22 00:00:00|578.46|577.96|578.56|578.06|579.96|579.46|578.06|577.56|0
1595379600000|2020-07-22 01:00:00|578.46|577.96|578.96|578.46|579.66|579.16|578.46|577.96|0
1595383200000|2020-07-22 02:00:00|578.86|578.36|580.46|579.96|580.76|580.26|578.86|578.36|0
1595386800000|2020-07-22 03:00:00|580.36|579.86|579.96|579.46|580.96|580.46|579.96|579.46|0
1595390400000|2020-07-22 04:00:00|579.86|579.36|578.26|577.76|579.86|579.36|578.06|577.56|0
1595394000000|2020-07-22 05:00:00|578.16|577.66|578.46|577.96|578.86|578.36|577.76|577.26|0
1595397600000|2020-07-22 06:00:00|578.26|577.86|578.46|578.16|578.66|578.36|577.36|577.06|488
1595401200000|2020-07-22 07:00:00|578.36|578.26|574.74|574.64|579.36|579.26|574.24|574.14|4743
1595404800000|2020-07-22 08:00:00|574.64|574.54|574.64|574.54|576.04|575.94|573.84|573.74|2512
1595408400000|2020-07-22 09:00:00|574.54|574.44|575.14|575.04|575.34|575.24|572.64|572.54|2294
1595412000000|2020-07-22 10:00:00|575.24|575.14|574.14|574.04|575.24|575.14|573.34|573.24|1288
1595415600000|2020-07-22 11:00:00|574.04|573.94|575.04|574.94|575.74|575.64|574.04|573.94|1027
1595419200000|2020-07-22 12:00:00|575.14|575.04|574.44|574.34|575.54|575.44|573.74|573.64|1256
1595422800000|2020-07-22 13:00:00|574.24|574.14|573.84|573.74|574.54|574.44|572.74|572.64|2062
1595426400000|2020-07-22 14:00:00|573.74|573.64|572.08|571.98|573.98|573.88|571.68|571.58|2366
1595430000000|2020-07-22 15:00:00|572.18|572.08|573.58|573.28|573.78|573.48|571.18|571.08|2862
1595433600000|2020-07-22 16:00:00|573.68|573.38|573.98|573.68|574.68|574.38|573.28|572.98|390
1595437200000|2020-07-22 17:00:00|573.88|573.58|572.48|572.18|574.28|573.98|572.48|572.18|280
1595440800000|2020-07-22 18:00:00|572.58|572.28|574.48|574.18|574.78|574.48|572.48|572.18|232
1595444400000|2020-07-22 19:00:00|574.58|574.28|575.18|574.88|575.68|575.38|574.38|574.08|276
1595448000000|2020-07-22 20:00:00|575.38|574.68|575.08|574.58|575.78|575.28|574.48|573.98|0
1595451600000|2020-07-22 21:00:00|575.18|574.68|574.98|574.48|575.18|574.68|574.98|574.48|0
1595455200000|2020-07-22 22:00:00|575.08|574.58|574.88|574.38|575.58|575.08|574.48|573.98|0
1595458800000|2020-07-22 23:00:00|574.98|574.48|573.98|573.48|575.08|574.58|573.78|573.28|0
1595462400000|2020-07-23 00:00:00|574.08|573.58|574.38|573.88|575.08|574.58|573.58|573.08|0
1595466000000|2020-07-23 01:00:00|574.28|573.78|575.88|575.38|576.18|575.68|573.88|573.38|0
1595469600000|2020-07-23 02:00:00|575.78|575.28|574.18|573.68|575.78|575.28|573.48|572.98|0
1595473200000|2020-07-23 03:00:00|574.08|573.58|575.08|574.58|575.48|574.98|574.08|573.58|0
1595476800000|2020-07-23 04:00:00|575.18|574.68|575.48|574.98|575.88|575.38|574.48|573.98|0
1595480400000|2020-07-23 05:00:00|575.58|575.08|575.48|574.98|575.88|575.38|575.28|574.78|0
1595484000000|2020-07-23 06:00:00|575.38|575.08|578.28|577.98|578.58|578.28|575.08|574.78|1136
1595487600000|2020-07-23 07:00:00|578.18|578.08|579.17|579.07|579.28|579.18|577.08|576.98|4057
1595491200000|2020-07-23 08:00:00|579.07|578.97|578.07|577.97|580.87|580.77|578.07|577.97|2832
1595494800000|2020-07-23 09:00:00|578.17|578.07|578.17|578.07|579.17|579.07|577.67|577.57|1357
1595498400000|2020-07-23 10:00:00|578.27|578.17|578.07|577.97|579.67|579.57|577.67|577.57|1104
1595502000000|2020-07-23 11:00:00|577.97|577.87|577.95|577.85|578.47|578.37|577.15|577.05|787
1595505600000|2020-07-23 12:00:00|577.85|577.75|575.25|575.15|577.95|577.85|575.15|575.05|1555
1595509200000|2020-07-23 13:00:00|575.15|575.05|577.65|577.55|577.85|577.75|575.15|575.05|2070
1595512800000|2020-07-23 14:00:00|577.75|577.65|575.08|574.98|578.15|578.05|574.98|574.88|2445
1595516400000|2020-07-23 15:00:00|575.18|575.08|575.88|575.58|577.28|576.98|574.98|574.88|2210
1595520000000|2020-07-23 16:00:00|575.78|575.48|573.88|573.58|575.98|575.68|573.88|573.58|626
1595523600000|2020-07-23 17:00:00|573.78|573.48|572.18|571.88|574.68|574.38|571.48|571.18|468
1595527200000|2020-07-23 18:00:00|572.08|571.78|570.48|570.18|572.18|571.88|569.78|569.48|1041
1595530800000|2020-07-23 19:00:00|570.58|570.28|571.38|571.08|571.48|571.18|569.78|569.48|423
1595534400000|2020-07-23 20:00:00|571.48|570.98|571.68|571.18|571.78|571.28|569.98|569.48|0
1595538000000|2020-07-23 21:00:00|571.78|571.28|571.68|571.18|571.78|571.28|571.58|571.08|0
1595541600000|2020-07-23 22:00:00|571.88|571.38|572.88|572.38|572.88|572.38|571.88|571.38|0
1595545200000|2020-07-23 23:00:00|572.78|572.28|572.48|571.98|572.78|572.28|571.88|571.38|0
1595548800000|2020-07-24 00:00:00|572.38|571.88|573.48|572.98|573.48|572.98|571.88|571.38|0
1595552400000|2020-07-24 01:00:00|573.38|572.88|572.48|571.98|573.48|572.98|571.98|571.48|0
1595556000000|2020-07-24 02:00:00|572.38|571.88|571.98|571.48|572.48|571.98|571.48|570.98|0
1595559600000|2020-07-24 03:00:00|571.88|571.38|569.78|569.28|571.88|571.38|569.08|568.58|0
1595563200000|2020-07-24 04:00:00|569.68|569.18|569.58|569.08|570.48|569.98|569.08|568.58|0
1595566800000|2020-07-24 05:00:00|569.48|568.98|569.08|568.58|569.78|569.28|568.58|568.08|0
1595570400000|2020-07-24 06:00:00|569.18|568.78|568.08|567.78|570.38|570.08|567.78|567.48|1020
1595574000000|2020-07-24 07:00:00|567.98|567.88|561.9|561.8|568.38|568.28|561.5|561.4|7137
1595577600000|2020-07-24 08:00:00|562|561.9|562.4|562.3|562.5|562.4|560.6|560.5|3190
1595581200000|2020-07-24 09:00:00|562.3|562.2|566.7|566.6|566.9|566.8|562.2|562.1|3016
1595584800000|2020-07-24 10:00:00|566.8|566.7|566.8|566.7|567.9|567.8|565.9|565.8|2088
1595588400000|2020-07-24 11:00:00|566.6|566.5|566.78|566.68|567.9|567.8|565.78|565.68|1716
1595592000000|2020-07-24 12:00:00|566.88|566.78|566.18|566.08|567.28|567.18|566.08|565.98|1184
1595595600000|2020-07-24 13:00:00|566.08|565.98|564.08|563.98|566.38|566.28|563.38|563.28|3128
1595599200000|2020-07-24 14:00:00|563.98|563.88|565.28|565.18|565.68|565.58|563.48|563.38|2549
1595602800000|2020-07-24 15:00:00|565.18|565.08|563.88|563.58|565.38|565.28|563.28|562.98|2330
1595606400000|2020-07-24 16:00:00|563.98|563.68|562.68|562.38|563.98|563.68|562.48|562.18|475
1595610000000|2020-07-24 17:00:00|562.58|562.28|562.58|562.28|563.18|562.88|560.78|560.48|510
1595613600000|2020-07-24 18:00:00|562.68|562.38|562.38|562.08|563.18|562.88|561.98|561.68|259
1595617200000|2020-07-24 19:00:00|562.18|561.88|561.38|561.08|562.68|562.38|560.68|560.38|495
1595620800000|2020-07-24 20:00:00|561.68|561.18|560.78|560.28|561.98|561.48|560.58|560.08|0
1595800800000|2020-07-26 22:00:00|562.38|561.88|559.98|559.48|562.48|561.98|559.78|559.28|0
1595804400000|2020-07-26 23:00:00|560.08|559.58|560.48|559.98|560.98|560.48|558.78|558.28|0
1595808000000|2020-07-27 00:00:00|560.58|560.08|563.48|562.98|563.98|563.48|560.28|559.78|0
1595811600000|2020-07-27 01:00:00|563.58|563.08|563.88|563.38|564.48|563.98|563.28|562.78|0
1595815200000|2020-07-27 02:00:00|563.98|563.48|564.38|563.88|564.68|564.18|562.98|562.48|0
1595818800000|2020-07-27 03:00:00|564.48|563.98|563.88|563.38|564.68|564.18|563.38|562.88|0
1595822400000|2020-07-27 04:00:00|563.98|563.48|563.38|562.88|564.18|563.68|563.38|562.88|0
1595826000000|2020-07-27 05:00:00|563.48|562.98|562.98|562.48|563.88|563.38|562.78|562.28|0
1595829600000|2020-07-27 06:00:00|563.08|562.58|562.18|561.88|563.58|563.28|561.88|561.58|672
1595833200000|2020-07-27 07:00:00|562.08|561.98|563.19|563.09|563.88|563.78|560.18|560.08|4147
1595836800000|2020-07-27 08:00:00|563.29|563.19|563.29|563.19|565.19|565.09|562.69|562.59|1761
1595840400000|2020-07-27 09:00:00|563.19|563.09|565.19|565.09|565.79|565.69|562.89|562.79|1176
1595844000000|2020-07-27 10:00:00|565.09|564.99|565.29|565.19|565.59|565.49|564.69|564.59|707
1595847600000|2020-07-27 11:00:00|565.19|565.09|565.63|565.53|566.13|566.03|564.69|564.59|897
1595851200000|2020-07-27 12:00:00|565.53|565.43|563.83|563.73|565.73|565.63|563.23|563.13|1333
1595854800000|2020-07-27 13:00:00|563.73|563.63|564.93|564.83|565.63|565.53|563.63|563.53|1963
1595858400000|2020-07-27 14:00:00|565.03|564.93|566.27|566.17|566.87|566.77|564.83|564.73|2148
1595862000000|2020-07-27 15:00:00|566.17|566.07|564.57|564.27|566.67|566.57|563.67|563.37|2210
1595865600000|2020-07-27 16:00:00|564.67|564.37|565.47|565.17|565.47|565.17|564.27|563.97|347
1595869200000|2020-07-27 17:00:00|565.57|565.27|565.87|565.57|565.87|565.57|565.37|565.07|133
1595872800000|2020-07-27 18:00:00|565.97|565.67|565.47|565.17|566.07|565.77|565.17|564.87|260
1595876400000|2020-07-27 19:00:00|565.37|565.07|566.87|566.57|567.27|566.97|565.37|565.07|396
1595880000000|2020-07-27 20:00:00|566.67|566.37|566.97|566.47|567.07|566.57|566.57|566.07|0
1595883600000|2020-07-27 21:00:00|566.87|566.37|567.17|566.67|567.27|566.77|566.87|566.37|0
1595887200000|2020-07-27 22:00:00|567.27|566.77|567.27|566.77|567.77|567.27|567.17|566.67|0
1595890800000|2020-07-27 23:00:00|567.37|566.87|567.47|566.97|567.67|567.17|566.77|566.27|0
1595894400000|2020-07-28 00:00:00|567.37|566.87|568.67|568.17|568.67|568.17|566.87|566.37|0
1595898000000|2020-07-28 01:00:00|568.87|568.37|569.17|568.67|570.27|569.77|568.87|568.37|0
1595901600000|2020-07-28 02:00:00|569.27|568.77|568.67|568.17|569.47|568.97|568.67|568.17|0
1595905200000|2020-07-28 03:00:00|568.77|568.27|566.87|566.37|568.77|568.27|566.17|565.67|0
1595908800000|2020-07-28 04:00:00|566.77|566.27|567.17|566.67|567.57|567.07|566.17|565.67|0
1595912400000|2020-07-28 05:00:00|567.07|566.57|566.57|566.07|567.17|566.67|565.77|565.27|0
1595916000000|2020-07-28 06:00:00|566.47|565.97|566.77|566.47|567.87|567.57|566.17|565.87|582
1595919600000|2020-07-28 07:00:00|566.97|566.67|566.17|566.07|567.97|567.87|565.37|565.27|2872
1595923200000|2020-07-28 08:00:00|566.27|566.17|567.97|567.87|568.07|567.97|566.17|566.07|1409
1595926800000|2020-07-28 09:00:00|567.87|567.77|564.97|564.87|568.07|567.97|564.57|564.47|1412
1595930400000|2020-07-28 10:00:00|564.87|564.77|563.87|563.77|565.07|564.97|561.97|561.87|2138
1595934000000|2020-07-28 11:00:00|563.77|563.67|562.58|562.48|563.87|563.77|561.87|561.77|1323
1595937600000|2020-07-28 12:00:00|562.68|562.58|563.38|563.28|563.78|563.68|561.78|561.68|1155
1595941200000|2020-07-28 13:00:00|563.28|563.18|563.18|563.08|564.88|564.78|562.78|562.68|2644
1595944800000|2020-07-28 14:00:00|563.28|563.18|565.58|565.48|565.88|565.78|563.08|562.98|2353
1595948400000|2020-07-28 15:00:00|565.68|565.58|565.93|565.63|566.93|566.63|564.68|564.58|2388
1595952000000|2020-07-28 16:00:00|565.83|565.53|566.43|566.13|566.53|566.23|565.53|565.23|347
1595955600000|2020-07-28 17:00:00|566.53|566.23|566.63|566.33|566.83|566.53|566.03|565.73|118
1595959200000|2020-07-28 18:00:00|566.53|566.23|566.33|566.03|566.73|566.43|566.23|565.93|109
1595962800000|2020-07-28 19:00:00|566.43|566.13|564.23|563.93|566.43|566.13|563.83|563.53|401
1595966400000|2020-07-28 20:00:00|565.13|564.83|564.83|564.33|565.13|564.83|563.83|563.33|0
1595970000000|2020-07-28 21:00:00|564.93|564.43|564.93|564.43|564.93|564.43|564.73|564.23|0
1595973600000|2020-07-28 22:00:00|565.03|564.53|565.53|565.03|565.83|565.33|565.03|564.53|0
1595977200000|2020-07-28 23:00:00|565.63|565.13|565.63|565.13|565.63|565.13|564.83|564.33|0
1595980800000|2020-07-29 00:00:00|565.53|565.03|565.13|564.63|565.93|565.43|564.63|564.13|0
1595984400000|2020-07-29 01:00:00|565.23|564.73|564.13|563.63|565.33|564.83|563.13|562.63|0
1595988000000|2020-07-29 02:00:00|564.23|563.73|564.03|563.53|564.73|564.23|563.73|563.23|0
1595991600000|2020-07-29 03:00:00|563.93|563.43|564.03|563.53|564.83|564.33|563.43|562.93|0
1595995200000|2020-07-29 04:00:00|564.13|563.63|562.93|562.43|564.23|563.73|562.53|562.03|0
1595998800000|2020-07-29 05:00:00|562.83|562.33|563.73|563.23|563.93|563.43|562.53|562.03|0
1596002400000|2020-07-29 06:00:00|563.83|563.33|564.03|563.73|564.43|564.13|562.63|562.33|713
1596006000000|2020-07-29 07:00:00|563.93|563.83|565.69|565.59|566.79|566.69|563.33|563.23|3383
1596009600000|2020-07-29 08:00:00|565.79|565.69|566.39|566.29|566.49|566.39|564.89|564.79|1574
1596013200000|2020-07-29 09:00:00|566.49|566.39|565.09|564.99|566.49|566.39|564.49|564.39|924
1596016800000|2020-07-29 10:00:00|564.99|564.89|564.89|564.79|565.69|565.59|564.59|564.49|1430
1596020400000|2020-07-29 11:00:00|564.79|564.69|565.08|564.98|565.49|565.39|564.69|564.59|831
1596024000000|2020-07-29 12:00:00|564.98|564.88|565.48|565.38|566.18|566.08|564.78|564.68|977
1596027600000|2020-07-29 13:00:00|565.38|565.28|563.78|563.68|565.68|565.58|563.18|563.08|1774
1596031200000|2020-07-29 14:00:00|563.68|563.58|564.56|564.46|564.76|564.66|563.68|563.58|1271
1596034800000|2020-07-29 15:00:00|564.46|564.36|563.86|563.56|564.96|564.86|563.36|563.06|1628
1596038400000|2020-07-29 16:00:00|563.76|563.46|563.76|563.46|564.06|563.76|563.16|562.86|363
1596042000000|2020-07-29 17:00:00|563.86|563.56|563.96|563.66|564.26|563.96|563.46|563.16|128
1596045600000|2020-07-29 18:00:00|563.86|563.56|565.36|565.06|566.06|565.76|563.76|563.46|554
1596049200000|2020-07-29 19:00:00|565.46|565.16|566.46|566.16|566.86|566.56|564.46|564.16|421
1596052800000|2020-07-29 20:00:00|566.56|566.06|567.76|567.26|567.96|567.46|565.76|565.26|0
1596056400000|2020-07-29 21:00:00|567.66|567.16|567.36|566.86|567.86|567.36|567.36|566.86|0
1596060000000|2020-07-29 22:00:00|567.46|566.96|566.86|566.36|567.66|567.16|566.86|566.36|0
1596063600000|2020-07-29 23:00:00|566.96|566.46|566.66|566.16|567.36|566.86|566.56|566.06|0
1596067200000|2020-07-30 00:00:00|566.56|566.06|566.36|565.86|566.76|566.26|565.56|565.06|0
1596070800000|2020-07-30 01:00:00|566.46|565.96|566.06|565.56|566.56|566.06|565.66|565.16|0
1596074400000|2020-07-30 02:00:00|566.16|565.66|565.86|565.36|566.16|565.66|565.36|564.86|0
1596078000000|2020-07-30 03:00:00|565.96|565.46|565.86|565.36|566.56|566.06|565.66|565.16|0
1596081600000|2020-07-30 04:00:00|565.96|565.46|565.56|565.06|566.06|565.56|565.26|564.76|0
1596085200000|2020-07-30 05:00:00|565.46|564.96|565.36|564.86|565.66|565.16|564.96|564.46|0
1596088800000|2020-07-30 06:00:00|565.56|565.26|565.16|564.86|566.06|565.76|564.86|564.56|503
1596092400000|2020-07-30 07:00:00|565.06|564.96|559.51|559.41|565.26|565.16|557.46|557.36|5119
1596096000000|2020-07-30 08:00:00|559.61|559.51|554.31|554.21|559.81|559.71|554.31|554.21|2769
1596099600000|2020-07-30 09:00:00|554.21|554.11|555.01|554.91|555.71|555.61|553.41|553.31|2404
1596103200000|2020-07-30 10:00:00|555.11|555.01|551.11|551.01|555.31|555.21|550.41|550.31|2369
1596106800000|2020-07-30 11:00:00|551.21|551.11|554.68|554.58|554.78|554.68|551.11|551.01|1764
1596110400000|2020-07-30 12:00:00|554.58|554.48|550.28|550.18|554.88|554.78|550.28|550.18|2084
1596114000000|2020-07-30 13:00:00|550.18|550.08|546.18|546.08|550.38|550.28|546.18|546.08|4318
1596117600000|2020-07-30 14:00:00|546.28|546.18|546.56|546.46|547.36|547.26|543.56|543.46|5661
1596121200000|2020-07-30 15:00:00|546.46|546.36|549.56|549.26|550.86|550.56|546.36|546.26|4343
1596124800000|2020-07-30 16:00:00|549.66|549.36|551.66|551.36|551.86|551.56|548.96|548.66|906
1596128400000|2020-07-30 17:00:00|551.56|551.26|551.96|551.66|553.26|552.96|551.26|550.96|484
1596132000000|2020-07-30 18:00:00|551.86|551.56|551.96|551.66|552.66|552.36|551.06|550.76|209
1596135600000|2020-07-30 19:00:00|552.06|551.76|552.36|552.06|552.86|552.56|551.06|550.76|436
1596139200000|2020-07-30 20:00:00|552.46|551.96|555.96|555.46|556.16|555.66|551.96|551.46|0
1596142800000|2020-07-30 21:00:00|555.86|555.36|555.56|555.06|555.96|555.46|555.16|554.66|0
1596146400000|2020-07-30 22:00:00|555.66|555.16|555.06|554.56|556.16|555.66|554.66|554.16|0
1596150000000|2020-07-30 23:00:00|555.16|554.66|555.96|555.46|556.26|555.76|554.96|554.46|0
1596153600000|2020-07-31 00:00:00|555.86|555.36|550.66|550.16|556.36|555.86|550.66|550.16|0
1596157200000|2020-07-31 01:00:00|550.76|550.26|552.96|552.46|553.46|552.96|550.46|549.96|0
1596160800000|2020-07-31 02:00:00|552.76|552.26|548.66|548.16|552.76|552.26|548.36|547.86|0
1596164400000|2020-07-31 03:00:00|548.56|548.06|549.16|548.66|550.16|549.66|548.26|547.76|0
1596168000000|2020-07-31 04:00:00|549.06|548.56|548.26|547.76|549.16|548.66|547.66|547.16|0
1596171600000|2020-07-31 05:00:00|548.46|547.96|546.66|546.16|549.16|548.66|546.16|545.66|0
1596175200000|2020-07-31 06:00:00|546.86|546.56|550.96|550.66|552.06|551.76|546.36|546.06|1162
1596178800000|2020-07-31 07:00:00|550.86|550.76|554.6|554.5|555.6|555.5|550.06|549.96|5898
1596182400000|2020-07-31 08:00:00|554.7|554.6|555.5|555.4|557.1|557|553.8|553.7|2074
1596186000000|2020-07-31 09:00:00|555.4|555.3|552|551.9|555.9|555.8|552|551.9|1984
1596189600000|2020-07-31 10:00:00|552.1|552|551.7|551.6|553.4|553.3|551.1|551|1828
1596193200000|2020-07-31 11:00:00|551.8|551.7|553.41|553.31|554|553.9|551.8|551.7|1276
1596196800000|2020-07-31 12:00:00|553.51|553.41|552.91|552.81|553.61|553.51|552.21|552.11|946
1596200400000|2020-07-31 13:00:00|553.01|552.91|551.61|551.51|554.01|553.91|551.01|550.91|2613
1596204000000|2020-07-31 14:00:00|551.71|551.61|546.62|546.52|551.71|551.61|545.92|545.82|3947
1596207600000|2020-07-31 15:00:00|546.52|546.42|543.22|542.92|548.12|548.02|542.82|542.52|5410
1596211200000|2020-07-31 16:00:00|543.12|542.82|541.72|541.42|543.52|543.22|541.42|541.12|1099
1596214800000|2020-07-31 17:00:00|541.62|541.32|542.12|541.82|543.02|542.72|541.32|541.02|295
1596218400000|2020-07-31 18:00:00|542.02|541.72|542.92|542.62|542.92|542.62|541.02|540.72|300
1596222000000|2020-07-31 19:00:00|542.82|542.52|545.52|545.22|545.72|545.42|542.62|542.32|530
1596225600000|2020-07-31 20:00:00|545.42|544.92|546.42|545.92|546.52|546.02|545.42|544.92|0
1596405600000|2020-08-02 22:00:00|545.82|545.32|545.32|544.82|546.22|545.72|544.92|544.42|0
1596409200000|2020-08-02 23:00:00|545.42|544.92|545.72|545.22|545.72|545.22|544.62|544.12|0
1596412800000|2020-08-03 00:00:00|545.62|545.12|546.52|546.02|547.62|547.12|544.02|543.52|0
1596416400000|2020-08-03 01:00:00|546.72|546.22|548.72|548.22|549.22|548.72|546.32|545.82|0
1596420000000|2020-08-03 02:00:00|548.62|548.12|547.92|547.42|548.62|548.12|547.12|546.62|0
1596423600000|2020-08-03 03:00:00|548.02|547.52|547.52|547.02|548.52|548.02|547.42|546.92|0
1596427200000|2020-08-03 04:00:00|547.62|547.12|547.42|546.92|547.92|547.42|547.12|546.62|0
1596430800000|2020-08-03 05:00:00|547.32|546.82|548.32|547.82|549.22|548.72|547.32|546.82|0
1596434400000|2020-08-03 06:00:00|548.22|547.92|547.72|547.42|549.52|549.22|546.82|546.52|794
1596438000000|2020-08-03 07:00:00|547.62|547.52|548.89|548.79|548.89|548.79|544.92|544.82|4704
1596441600000|2020-08-03 08:00:00|548.99|548.89|547.99|547.89|550.59|550.49|546.49|546.39|2656
1596445200000|2020-08-03 09:00:00|548.09|547.99|549.89|549.79|549.89|549.79|547.89|547.79|1679
1596448800000|2020-08-03 10:00:00|549.79|549.69|552.99|552.89|553.89|553.79|549.49|549.39|2432
1596452400000|2020-08-03 11:00:00|553.09|552.99|555.59|555.49|555.69|555.59|552.79|552.69|2172
1596456000000|2020-08-03 12:00:00|555.69|555.59|555.99|555.89|556.49|556.39|555.09|554.99|2158
1596459600000|2020-08-03 13:00:00|555.89|555.79|555.99|555.89|556.59|556.49|554.69|554.59|2655
1596463200000|2020-08-03 14:00:00|555.89|555.79|557.25|557.15|559.15|559.05|555.89|555.79|4149
1596466800000|2020-08-03 15:00:00|557.35|557.25|557.55|557.25|559.05|558.75|557.25|557.15|4672
1596470400000|2020-08-03 16:00:00|557.65|557.35|557.05|556.75|557.85|557.55|556.55|556.25|642
1596474000000|2020-08-03 17:00:00|557.15|556.85|558.55|558.25|558.55|558.25|556.95|556.65|270
1596477600000|2020-08-03 18:00:00|558.45|558.15|558.45|558.15|558.75|558.45|557.85|557.55|267
1596481200000|2020-08-03 19:00:00|558.55|558.25|558.75|558.45|558.95|558.65|557.15|556.85|311
1596484800000|2020-08-03 20:00:00|558.85|558.35|559.15|558.65|559.45|558.95|558.05|557.55|0
1596488400000|2020-08-03 21:00:00|559.05|558.55|559.15|558.65|559.25|558.75|558.95|558.45|0
1596492000000|2020-08-03 22:00:00|559.35|558.85|558.85|558.35|559.45|558.95|558.55|558.05|0
1596495600000|2020-08-03 23:00:00|558.75|558.25|558.95|558.45|559.35|558.85|558.65|558.15|0
1596499200000|2020-08-04 00:00:00|558.85|558.35|560.35|559.85|560.65|560.15|558.45|557.95|0
1596502800000|2020-08-04 01:00:00|560.45|559.95|559.15|558.65|561.05|560.55|559.05|558.55|0
1596506400000|2020-08-04 02:00:00|559.05|558.55|559.25|558.75|560.15|559.65|558.55|558.05|0
1596510000000|2020-08-04 03:00:00|559.35|558.85|558.65|558.15|559.35|558.85|558.65|558.15|0
1596513600000|2020-08-04 04:00:00|558.55|558.05|559.75|559.25|560.15|559.65|558.55|558.05|0
1596517200000|2020-08-04 05:00:00|559.65|559.15|560.65|560.15|560.95|560.45|559.25|558.75|0
1596520800000|2020-08-04 06:00:00|560.45|560.25|561.25|560.95|561.45|561.15|558.95|558.65|930
1596524400000|2020-08-04 07:00:00|561.15|561.05|555.57|555.47|563.15|563.05|555.27|555.17|5581
1596528000000|2020-08-04 08:00:00|555.47|555.37|556.87|556.77|558.77|558.67|554.87|554.77|3301
1596531600000|2020-08-04 09:00:00|556.77|556.67|556.67|556.57|557.97|557.87|556.27|556.17|2214
1596535200000|2020-08-04 10:00:00|556.87|556.77|556.47|556.37|557.17|557.07|555.37|555.27|1426
1596538800000|2020-08-04 11:00:00|556.37|556.27|556.17|556.07|557.07|556.97|555.27|555.17|1465
1596542400000|2020-08-04 12:00:00|556.07|555.97|555.27|555.17|556.57|556.47|554.57|554.47|1471
1596546000000|2020-08-04 13:00:00|555.37|555.27|557.57|557.47|557.87|557.77|555.07|554.97|2320
1596549600000|2020-08-04 14:00:00|557.47|557.37|558.12|558.02|558.62|558.52|557.12|557.02|2567
1596553200000|2020-08-04 15:00:00|558.02|557.92|558.42|558.12|558.82|558.52|557.42|557.12|3314
1596556800000|2020-08-04 16:00:00|558.52|558.22|557.92|557.62|558.62|558.32|557.12|556.82|256
1596560400000|2020-08-04 17:00:00|557.82|557.52|558.62|558.32|558.72|558.42|557.32|557.02|139
1596564000000|2020-08-04 18:00:00|558.72|558.42|557.92|557.62|558.92|558.62|556.42|556.12|204
1596567600000|2020-08-04 19:00:00|558.02|557.72|558.82|558.52|559.02|558.72|557.62|557.32|273
1596571200000|2020-08-04 20:00:00|559.32|558.82|559.32|558.82|559.42|558.92|558.82|558.32|0
1596574800000|2020-08-04 21:00:00|559.22|558.72|559.32|558.82|559.42|558.92|559.12|558.62|0
1596578400000|2020-08-04 22:00:00|559.42|558.92|559.32|558.82|559.52|559.02|559.02|558.52|0
1596582000000|2020-08-04 23:00:00|559.22|558.72|559.22|558.72|559.42|558.92|559.22|558.72|0
1596585600000|2020-08-05 00:00:00|559.12|558.62|558.12|557.62|559.42|558.92|557.72|557.22|0
1596589200000|2020-08-05 01:00:00|558.22|557.72|557.72|557.22|558.52|558.02|557.32|556.82|0
1596592800000|2020-08-05 02:00:00|557.52|557.02|559.02|558.52|559.12|558.62|557.42|556.92|0
1596596400000|2020-08-05 03:00:00|558.92|558.42|559.62|559.12|560.02|559.52|558.82|558.32|0
1596600000000|2020-08-05 04:00:00|559.52|559.02|559.02|558.52|559.62|559.12|558.72|558.22|0
1596603600000|2020-08-05 05:00:00|558.92|558.42|559.82|559.32|560.32|559.82|558.52|558.02|0
1596607200000|2020-08-05 06:00:00|559.52|559.22|562.82|562.52|562.92|562.62|559.02|558.72|982
1596610800000|2020-08-05 07:00:00|562.72|562.62|565.55|565.45|566.42|566.32|562.72|562.62|5536
1596614400000|2020-08-05 08:00:00|565.75|565.65|565.25|565.15|565.85|565.75|562.15|562.05|2959
1596618000000|2020-08-05 09:00:00|565.35|565.25|565.65|565.55|565.75|565.65|564.35|564.25|1435
1596621600000|2020-08-05 10:00:00|565.75|565.65|565.95|565.85|566.15|566.05|564.85|564.75|1465
1596625200000|2020-08-05 11:00:00|565.85|565.75|565.55|565.45|566.05|565.95|564.75|564.65|1208
1596628800000|2020-08-05 12:00:00|565.45|565.35|563.35|563.25|565.55|565.45|563.25|563.15|1762
1596632400000|2020-08-05 13:00:00|563.45|563.35|563.45|563.35|563.55|563.45|561.75|561.65|2938
1596636000000|2020-08-05 14:00:00|563.75|563.65|562.75|562.65|564.05|563.95|561.85|561.75|2360
1596639600000|2020-08-05 15:00:00|562.85|562.75|560.65|560.35|563.45|563.35|560.45|560.15|3229
1596643200000|2020-08-05 16:00:00|560.55|560.25|561.05|560.75|561.15|560.85|560.15|559.85|438
1596646800000|2020-08-05 17:00:00|561.15|560.85|560.85|560.55|561.15|560.85|560.15|559.85|503
1596650400000|2020-08-05 18:00:00|560.95|560.65|560.15|559.85|560.95|560.65|559.95|559.65|144
1596654000000|2020-08-05 19:00:00|560.25|559.95|559.95|559.65|560.65|560.35|558.95|558.65|257
1596657600000|2020-08-05 20:00:00|561.85|561.55|559.55|559.05|561.85|561.55|559.05|558.55|0
1596661200000|2020-08-05 21:00:00|559.45|558.95|559.55|559.05|559.55|559.05|559.45|558.95|0
1596664800000|2020-08-05 22:00:00|559.45|558.95|559.85|559.35|559.95|559.45|559.15|558.65|0
1596668400000|2020-08-05 23:00:00|559.95|559.45|559.75|559.25|560.05|559.55|559.55|559.05|0
1596672000000|2020-08-06 00:00:00|559.65|559.15|562.15|561.65|562.25|561.75|559.55|559.05|0
1596675600000|2020-08-06 01:00:00|562.25|561.75|561.05|560.55|562.75|562.25|561.05|560.55|0
1596679200000|2020-08-06 02:00:00|560.85|560.35|558.45|557.95|561.15|560.65|558.45|557.95|0
1596682800000|2020-08-06 03:00:00|558.35|557.85|559.05|558.55|559.85|559.35|558.25|557.75|0
1596686400000|2020-08-06 04:00:00|559.15|558.65|558.85|558.35|559.55|559.05|558.15|557.65|0
1596690000000|2020-08-06 05:00:00|558.75|558.25|559.35|558.85|559.65|559.15|558.65|558.15|0
1596693600000|2020-08-06 06:00:00|559.25|558.75|560.15|559.85|560.35|560.05|559.15|558.75|413
1596697200000|2020-08-06 07:00:00|560.05|559.95|562.25|562.15|563.55|563.45|558.45|558.35|5118
1596700800000|2020-08-06 08:00:00|562.15|562.05|560.06|559.96|562.15|562.05|558.85|558.75|2369
1596704400000|2020-08-06 09:00:00|559.96|559.86|560.66|560.56|560.66|560.56|559.06|558.96|1281
1596708000000|2020-08-06 10:00:00|560.56|560.46|557.76|557.66|560.86|560.76|557.26|557.16|2186
1596711600000|2020-08-06 11:00:00|557.66|557.56|557.95|557.85|559.26|559.16|557.05|556.95|1835
1596715200000|2020-08-06 12:00:00|557.85|557.75|561.45|561.35|561.55|561.45|557.15|557.05|2503
1596718800000|2020-08-06 13:00:00|561.35|561.25|560.65|560.55|561.35|561.25|558.85|558.75|2205
1596722400000|2020-08-06 14:00:00|560.55|560.45|559.15|559.05|561.75|561.65|558.35|558.25|2157
1596726000000|2020-08-06 15:00:00|559.25|559.15|558.31|558.01|559.75|559.65|557.41|557.11|2212
1596729600000|2020-08-06 16:00:00|558.41|558.11|559.21|558.91|559.21|558.91|558.01|557.71|336
1596733200000|2020-08-06 17:00:00|559.11|558.81|559.11|558.81|559.41|559.11|558.51|558.21|164
1596736800000|2020-08-06 18:00:00|559.21|558.91|560.91|560.61|561.11|560.81|559.11|558.81|344
1596740400000|2020-08-06 19:00:00|561.01|560.71|560.71|560.41|561.31|561.01|560.11|559.81|384
1596744000000|2020-08-06 20:00:00|557.91|557.61|561.11|560.61|561.41|560.91|557.91|557.61|0
1596747600000|2020-08-06 21:00:00|561.01|560.51|561.01|560.51|561.11|560.61|560.91|560.41|0
1596751200000|2020-08-06 22:00:00|561.11|560.61|560.71|560.21|561.11|560.61|560.61|560.11|0
1596754800000|2020-08-06 23:00:00|560.81|560.31|560.61|560.11|560.91|560.41|560.51|560.01|0
1596758400000|2020-08-07 00:00:00|560.51|560.01|560.11|559.61|561.21|560.71|559.11|558.61|0
1596762000000|2020-08-07 01:00:00|560.01|559.51|559.71|559.21|560.21|559.71|558.71|558.21|0
1596765600000|2020-08-07 02:00:00|559.81|559.31|557.91|557.41|559.91|559.41|557.11|556.61|0
1596769200000|2020-08-07 03:00:00|557.81|557.31|556.91|556.41|558.11|557.61|556.01|555.51|0
1596772800000|2020-08-07 04:00:00|556.81|556.31|557.91|557.41|558.01|557.51|556.41|555.91|0
1596776400000|2020-08-07 05:00:00|558.01|557.51|558.41|557.91|559.21|558.71|556.91|556.41|0
1596780000000|2020-08-07 06:00:00|558.31|558.01|556.11|555.81|558.41|558.11|556.11|555.81|941
1596783600000|2020-08-07 07:00:00|555.91|555.91|558.97|558.87|558.97|558.87|554.71|554.61|4249
1596787200000|2020-08-07 08:00:00|559.07|558.97|558.17|558.07|559.67|559.57|557.57|557.47|1608
1596790800000|2020-08-07 09:00:00|558.07|557.97|557.57|557.47|558.17|558.07|555.87|555.77|1372
1596794400000|2020-08-07 10:00:00|557.67|557.57|558.37|558.27|558.87|558.77|557.47|557.37|954
1596798000000|2020-08-07 11:00:00|558.47|558.37|559.16|559.06|559.36|559.26|558.37|558.27|737
1596801600000|2020-08-07 12:00:00|559.06|558.96|559.66|559.56|561.56|561.46|558.26|558.16|2246
1596805200000|2020-08-07 13:00:00|559.56|559.46|559.96|559.86|560.36|560.26|558.96|558.86|2208
1596808800000|2020-08-07 14:00:00|559.86|559.76|560.05|559.95|560.75|560.65|558.95|558.85|1802
1596812400000|2020-08-07 15:00:00|560.15|560.05|558.7|558.4|560.45|560.35|558.2|557.9|1978
1596816000000|2020-08-07 16:00:00|558.6|558.3|558.8|558.5|559.9|559.6|558.6|558.3|369
1596819600000|2020-08-07 17:00:00|558.7|558.4|557.4|557.1|558.9|558.6|557.3|557|273
1596823200000|2020-08-07 18:00:00|557.3|557|557.4|557.1|557.9|557.6|556.5|556.2|235
1596826800000|2020-08-07 19:00:00|557.3|557|560.1|559.8|560.2|559.9|557.3|557|382
1596830400000|2020-08-07 20:00:00|560.2|559.7|560.5|560|560.6|560.1|559.7|559.2|0
1597010400000|2020-08-09 22:00:00|559.4|558.9|559.1|558.6|560.3|559.8|558.7|558.2|0
1597014000000|2020-08-09 23:00:00|559.2|558.7|559.7|559.2|559.9|559.4|559|558.5|0
1597017600000|2020-08-10 00:00:00|559.8|559.3|560.2|559.7|560.9|560.4|559.6|559.1|0
1597021200000|2020-08-10 01:00:00|560.1|559.6|560.1|559.6|560.5|560|559.5|559|0
1597024800000|2020-08-10 02:00:00|560|559.5|561.1|560.6|561.3|560.8|559.9|559.4|0
1597028400000|2020-08-10 03:00:00|561.2|560.7|561.6|561.1|561.8|561.3|560.9|560.4|0
1597032000000|2020-08-10 04:00:00|561.4|560.9|561.9|561.4|562.1|561.6|561.4|560.9|0
1597035600000|2020-08-10 05:00:00|562|561.5|562.7|562.2|563|562.5|561.9|561.4|0
1597039200000|2020-08-10 06:00:00|562.3|562|560.9|560.6|562.3|562|560.5|560.2|754
1597042800000|2020-08-10 07:00:00|560.7|560.5|560.31|560.21|561.8|561.7|558.5|558.4|3320
1597046400000|2020-08-10 08:00:00|560.21|560.11|557.51|557.41|560.21|560.11|556.01|555.91|2400
1597050000000|2020-08-10 09:00:00|557.61|557.51|558.51|558.41|558.91|558.81|557.31|557.21|1054
1597053600000|2020-08-10 10:00:00|558.41|558.31|559.51|559.41|559.61|559.51|557.61|557.51|882
1597057200000|2020-08-10 11:00:00|559.41|559.31|558.9|558.8|559.51|559.41|558.31|558.21|724
1597060800000|2020-08-10 12:00:00|559|558.9|558.7|558.6|559.2|559.1|557.7|557.6|620
1597064400000|2020-08-10 13:00:00|558.8|558.7|557.5|557.4|559.7|559.6|557.4|557.3|1529
1597068000000|2020-08-10 14:00:00|557.4|557.3|555.55|555.45|558.35|558.25|555.55|555.45|2164
1597071600000|2020-08-10 15:00:00|555.65|555.55|558.65|558.35|558.75|558.45|555.45|555.35|1955
1597075200000|2020-08-10 16:00:00|558.55|558.25|558.45|558.15|558.85|558.55|557.15|556.85|450
1597078800000|2020-08-10 17:00:00|558.55|558.25|559.15|558.85|559.55|559.25|558.35|558.05|302
1597082400000|2020-08-10 18:00:00|559.25|558.95|560.05|559.75|560.15|559.85|559.05|558.75|189
1597086000000|2020-08-10 19:00:00|559.95|559.65|560.55|560.25|560.55|560.25|559.85|559.55|217
1597089600000|2020-08-10 20:00:00|560.65|560.15|560.35|559.85|560.75|560.25|559.95|559.45|0
1597093200000|2020-08-10 21:00:00|560.45|559.95|560.15|559.65|560.55|560.05|560.15|559.65|0
1597096800000|2020-08-10 22:00:00|560.05|559.55|559.65|559.15|560.25|559.75|559.55|559.05|0
1597100400000|2020-08-10 23:00:00|559.55|559.05|560.15|559.65|560.35|559.85|559.45|558.95|0
1597104000000|2020-08-11 00:00:00|560.05|559.55|560.85|560.35|561.05|560.55|559.55|559.05|0
1597107600000|2020-08-11 01:00:00|560.95|560.45|562.45|561.95|562.65|562.15|560.75|560.25|0
1597111200000|2020-08-11 02:00:00|562.55|562.05|562.35|561.85|562.75|562.25|562.15|561.65|0
1597114800000|2020-08-11 03:00:00|562.45|561.95|562.55|562.05|562.75|562.25|562.35|561.85|0
1597118400000|2020-08-11 04:00:00|562.65|562.15|561.85|561.35|562.85|562.35|561.75|561.25|0
1597122000000|2020-08-11 05:00:00|561.95|561.45|562.75|562.25|562.75|562.25|561.85|561.35|0
1597125600000|2020-08-11 06:00:00|562.65|562.15|561.95|561.65|563.85|563.55|561.55|561.25|831
1597129200000|2020-08-11 07:00:00|561.85|561.75|566.7|566.6|566.8|566.7|561.15|561.05|6242
1597132800000|2020-08-11 08:00:00|566.6|566.5|568.1|568|568.6|568.5|565.8|565.7|3161
1597136400000|2020-08-11 09:00:00|568|567.9|568|567.9|569.2|569.1|567.1|567|2197
1597140000000|2020-08-11 10:00:00|567.9|567.8|568.2|568.1|568.5|568.4|567.5|567.4|1344
1597143600000|2020-08-11 11:00:00|568.1|568|567.4|567.3|568.7|568.6|567.3|567.2|1151
1597147200000|2020-08-11 12:00:00|567.5|567.4|567.8|567.7|568.3|568.2|567|566.9|943
1597150800000|2020-08-11 13:00:00|567.7|567.6|564.8|564.7|568.2|568.1|564.7|564.6|2290
1597154400000|2020-08-11 14:00:00|564.9|564.8|564.06|563.96|565.46|565.36|563.36|563.26|3554
1597158000000|2020-08-11 15:00:00|564.16|564.06|565.66|565.36|565.86|565.56|563.86|563.76|2258
1597161600000|2020-08-11 16:00:00|565.76|565.46|565.86|565.56|566.46|566.16|565.16|564.86|404
1597165200000|2020-08-11 17:00:00|565.76|565.46|566.76|566.46|566.76|566.46|565.66|565.36|149
1597168800000|2020-08-11 18:00:00|566.86|566.56|565.56|565.26|566.86|566.56|564.86|564.56|282
1597172400000|2020-08-11 19:00:00|565.46|565.16|560.96|560.66|565.56|565.26|560.16|559.86|831
1597176000000|2020-08-11 20:00:00|561.16|560.76|562.66|562.16|563.06|562.56|560.16|559.66|0
1597179600000|2020-08-11 21:00:00|562.76|562.26|563.16|562.66|563.26|562.76|562.66|562.16|0
1597183200000|2020-08-11 22:00:00|563.26|562.76|562.56|562.06|563.46|562.96|562.16|561.66|0
1597186800000|2020-08-11 23:00:00|562.66|562.16|562.36|561.86|562.96|562.46|561.96|561.46|0
1597190400000|2020-08-12 00:00:00|562.46|561.96|561.66|561.16|564.76|564.26|561.06|560.56|0
1597194000000|2020-08-12 01:00:00|561.56|561.06|562.56|562.06|563.06|562.56|561.36|560.86|0
1597197600000|2020-08-12 02:00:00|562.46|561.96|562.46|561.96|563.36|562.86|561.06|560.56|0
1597201200000|2020-08-12 03:00:00|562.36|561.86|562.86|562.36|562.96|562.46|561.96|561.46|0
1597204800000|2020-08-12 04:00:00|562.96|562.46|561.36|560.86|563.26|562.76|561.26|560.76|0
1597208400000|2020-08-12 05:00:00|561.26|560.76|562.86|562.36|563.46|562.96|561.06|560.56|0
1597212000000|2020-08-12 06:00:00|562.96|562.46|564.36|564.06|564.36|564.06|562.36|562.06|516
1597215600000|2020-08-12 07:00:00|564.26|564.16|569.15|569.05|570.36|570.26|564.26|564.16|4616
1597219200000|2020-08-12 08:00:00|569.25|569.15|569.05|568.95|569.75|569.65|567.55|567.45|1425
1597222800000|2020-08-12 09:00:00|569.15|569.05|568.95|568.85|569.75|569.65|568.75|568.65|962
1597226400000|2020-08-12 10:00:00|569.05|568.95|569.95|569.85|570.15|570.05|568.65|568.55|867
1597230000000|2020-08-12 11:00:00|569.85|569.75|569.91|569.81|570.65|570.55|569.65|569.55|808
1597233600000|2020-08-12 12:00:00|569.81|569.71|571.01|570.91|571.11|571.01|569.31|569.21|1205
1597237200000|2020-08-12 13:00:00|571.11|571.01|571.51|571.41|571.91|571.81|570.41|570.31|1890
1597240800000|2020-08-12 14:00:00|571.41|571.31|575.13|575.03|575.53|575.43|571.11|571.01|3425
1597244400000|2020-08-12 15:00:00|575.03|574.93|573.91|573.61|575.93|575.83|573.51|573.21|3043
1597248000000|2020-08-12 16:00:00|574.01|573.71|574.31|574.01|575.61|575.31|573.91|573.61|548
1597251600000|2020-08-12 17:00:00|574.41|574.11|574.91|574.61|575.01|574.71|573.61|573.31|397
1597255200000|2020-08-12 18:00:00|574.81|574.51|574.81|574.51|574.91|574.61|574.21|573.91|270
1597258800000|2020-08-12 19:00:00|574.91|574.61|574.61|574.31|575.41|575.11|573.91|573.61|398
1597262400000|2020-08-12 20:00:00|574.51|574.11|573.91|573.41|574.51|574.11|573.71|573.21|0
1597266000000|2020-08-12 21:00:00|573.81|573.31|573.91|573.41|573.91|573.41|573.81|573.31|0
1597269600000|2020-08-12 22:00:00|573.81|573.31|574.01|573.51|574.21|573.71|573.31|572.81|0
1597273200000|2020-08-12 23:00:00|573.91|573.41|574.11|573.61|574.31|573.81|573.71|573.21|0
1597276800000|2020-08-13 00:00:00|574.21|573.71|572.91|572.41|575.01|574.51|572.71|572.21|0
1597280400000|2020-08-13 01:00:00|573.01|572.51|573.21|572.71|573.91|573.41|572.41|571.91|0
1597284000000|2020-08-13 02:00:00|573.31|572.81|573.71|573.21|574.01|573.51|572.71|572.21|0
1597287600000|2020-08-13 03:00:00|573.51|573.01|573.71|573.21|573.81|573.31|573.01|572.51|0
1597291200000|2020-08-13 04:00:00|573.81|573.31|574.01|573.51|574.51|574.01|573.81|573.31|0
1597294800000|2020-08-13 05:00:00|573.91|573.41|573.01|572.51|574.21|573.71|573.01|572.51|0
1597298400000|2020-08-13 06:00:00|573.11|572.61|572.31|572.01|573.41|573.11|571.51|571.21|767
1597302000000|2020-08-13 07:00:00|572.21|572.11|571.79|571.69|573.51|573.41|570.91|570.81|3135
1597305600000|2020-08-13 08:00:00|571.89|571.79|571.79|571.69|572.29|572.19|570.69|570.59|1141
1597309200000|2020-08-13 09:00:00|571.89|571.79|572.09|571.99|573.09|572.99|571.79|571.69|851
1597312800000|2020-08-13 10:00:00|571.99|571.89|571.49|571.39|572.59|572.49|571.29|571.19|661
1597316400000|2020-08-13 11:00:00|571.39|571.29|571.18|571.08|572.19|572.09|571.08|570.98|634
1597320000000|2020-08-13 12:00:00|571.08|570.98|570.58|570.48|571.38|571.28|570.28|570.18|1165
1597323600000|2020-08-13 13:00:00|570.68|570.58|570.48|570.38|570.78|570.68|569.18|569.08|2019
1597327200000|2020-08-13 14:00:00|570.38|570.28|570.14|570.04|570.54|570.44|569.24|569.14|1450
1597330800000|2020-08-13 15:00:00|570.24|570.14|570.24|569.94|570.84|570.74|569.54|569.24|1725
1597334400000|2020-08-13 16:00:00|570.34|570.04|570.74|570.44|570.74|570.44|570.24|569.94|312
1597338000000|2020-08-13 17:00:00|570.84|570.54|569.94|569.64|570.94|570.64|569.34|569.04|192
1597341600000|2020-08-13 18:00:00|570.04|569.74|568.24|567.94|570.04|569.74|567.74|567.44|425
1597345200000|2020-08-13 19:00:00|568.34|568.04|569.04|568.74|569.84|569.54|568.04|567.74|329
1597348800000|2020-08-13 20:00:00|569.24|568.64|569.54|569.04|569.74|569.24|568.54|568.04|0
1597352400000|2020-08-13 21:00:00|569.44|568.94|569.44|568.94|569.44|568.94|569.34|568.84|0
1597356000000|2020-08-13 22:00:00|569.54|569.04|570.04|569.54|570.14|569.64|569.54|569.04|0
1597359600000|2020-08-13 23:00:00|570.14|569.64|570.54|570.04|570.74|570.24|570.14|569.64|0
1597363200000|2020-08-14 00:00:00|570.64|570.14|569.64|569.14|571.14|570.64|569.44|568.94|0
1597366800000|2020-08-14 01:00:00|569.74|569.24|569.74|569.24|570.44|569.94|568.84|568.34|0
1597370400000|2020-08-14 02:00:00|569.64|569.14|570.14|569.64|570.44|569.94|569.34|568.84|0
1597374000000|2020-08-14 03:00:00|570.04|569.54|570.24|569.74|570.54|570.04|569.44|568.94|0
1597377600000|2020-08-14 04:00:00|570.34|569.84|570.14|569.64|570.74|570.24|570.14|569.64|0
1597381200000|2020-08-14 05:00:00|570.24|569.74|570.64|570.14|570.84|570.34|569.84|569.34|0
1597384800000|2020-08-14 06:00:00|570.54|570.04|569.24|568.94|571.14|570.84|569.24|568.94|412
1597388400000|2020-08-14 07:00:00|569.14|569.04|563.23|563.13|569.44|569.34|561.83|561.73|5328
1597392000000|2020-08-14 08:00:00|563.13|563.03|558.23|558.13|563.13|563.03|557.33|557.23|4306
1597395600000|2020-08-14 09:00:00|558.13|558.03|559.43|559.33|559.93|559.83|557.13|557.03|2498
1597399200000|2020-08-14 10:00:00|559.33|559.23|560.53|560.43|561.03|560.93|558.33|558.23|1664
1597402800000|2020-08-14 11:00:00|560.43|560.33|561.52|561.42|561.92|561.82|560.03|559.93|1778
1597406400000|2020-08-14 12:00:00|561.42|561.32|561.02|560.92|562.92|562.82|560.72|560.62|2164
1597410000000|2020-08-14 13:00:00|560.92|560.82|561.72|561.62|562.02|561.92|560.12|560.02|2270
1597413600000|2020-08-14 14:00:00|561.62|561.52|561.16|561.06|562.16|562.06|559.76|559.66|2252
1597417200000|2020-08-14 15:00:00|561.06|560.96|560.36|560.06|561.76|561.46|559.86|559.56|2607
1597420800000|2020-08-14 16:00:00|560.46|560.16|559.56|559.26|560.56|560.26|559.26|558.96|471
1597424400000|2020-08-14 17:00:00|559.46|559.16|559.66|559.36|559.86|559.56|559.26|558.96|146
1597428000000|2020-08-14 18:00:00|559.56|559.26|558.46|558.16|559.66|559.36|558.46|558.16|225
1597431600000|2020-08-14 19:00:00|558.56|558.26|559.36|559.06|559.66|559.36|558.06|557.76|253
1597435200000|2020-08-14 20:00:00|559.46|558.96|559.06|558.56|559.76|559.26|558.46|557.96|0
1597615200000|2020-08-16 22:00:00|559.56|559.06|559.56|559.06|559.86|559.36|559.26|558.76|0
1597618800000|2020-08-16 23:00:00|559.66|559.16|560.06|559.56|560.16|559.66|559.46|558.96|0
1597622400000|2020-08-17 00:00:00|560.16|559.66|559.36|558.86|560.46|559.96|559.06|558.56|0
1597626000000|2020-08-17 01:00:00|559.26|558.76|559.56|559.06|559.86|559.36|559.06|558.56|0
1597629600000|2020-08-17 02:00:00|559.66|559.16|560.66|560.16|560.86|560.36|559.56|559.06|0
1597633200000|2020-08-17 03:00:00|560.86|560.36|560.46|559.96|560.86|560.36|560.16|559.66|0
1597636800000|2020-08-17 04:00:00|560.36|559.86|560.46|559.96|560.76|560.26|559.66|559.16|0
1597640400000|2020-08-17 05:00:00|560.56|560.06|560.46|559.96|561.06|560.56|560.26|559.76|0
1597644000000|2020-08-17 06:00:00|560.06|559.76|561.46|561.16|561.46|561.16|559.96|559.66|742
1597647600000|2020-08-17 07:00:00|561.36|561.26|561.45|561.35|563.36|563.26|558.16|558.06|4924
1597651200000|2020-08-17 08:00:00|561.35|561.25|561.35|561.25|561.65|561.55|559.55|559.45|2214
1597654800000|2020-08-17 09:00:00|561.45|561.35|561.05|560.95|562.65|562.55|560.85|560.75|2335
1597658400000|2020-08-17 10:00:00|561.15|561.05|562.45|562.35|562.45|562.35|560.95|560.85|1019
1597662000000|2020-08-17 11:00:00|562.65|562.55|562.02|561.92|562.85|562.75|561.85|561.75|1448
1597665600000|2020-08-17 12:00:00|561.92|561.82|562.22|562.12|563.12|563.02|561.92|561.82|902
1597669200000|2020-08-17 13:00:00|562.32|562.22|563.12|563.02|563.52|563.42|562.32|562.22|1920
1597672800000|2020-08-17 14:00:00|563.22|563.12|563.62|563.52|564.12|564.02|562.52|562.42|2841
1597676400000|2020-08-17 15:00:00|563.72|563.62|563.32|563.02|564.12|564.02|562.72|562.42|4549
1597680000000|2020-08-17 16:00:00|563.22|562.92|563.42|563.12|563.62|563.32|563.02|562.72|215
1597683600000|2020-08-17 17:00:00|563.52|563.22|563.22|562.92|563.52|563.22|563.02|562.72|64
1597687200000|2020-08-17 18:00:00|563.32|563.02|562.82|562.52|563.32|563.02|562.72|562.42|107
1597690800000|2020-08-17 19:00:00|562.92|562.62|563.22|562.92|563.32|563.02|562.32|562.02|181
1597694400000|2020-08-17 20:00:00|562.82|562.52|563.62|563.12|563.92|563.42|562.82|562.52|0
1597698000000|2020-08-17 21:00:00|563.72|563.22|563.72|563.22|563.72|563.22|563.62|563.12|0
1597701600000|2020-08-17 22:00:00|563.62|563.12|563.82|563.32|563.82|563.32|563.32|562.82|0
1597705200000|2020-08-17 23:00:00|563.72|563.22|564.62|564.12|564.92|564.42|563.62|563.12|0
1597708800000|2020-08-18 00:00:00|564.52|564.02|563.72|563.22|564.62|564.12|563.52|563.02|0
1597712400000|2020-08-18 01:00:00|563.62|563.12|563.22|562.72|563.72|563.22|562.52|562.02|0
1597716000000|2020-08-18 02:00:00|563.12|562.62|562.02|561.52|563.22|562.72|561.72|561.22|0
1597719600000|2020-08-18 03:00:00|561.92|561.42|562.72|562.22|563.22|562.72|561.72|561.22|0
1597723200000|2020-08-18 04:00:00|562.82|562.32|562.92|562.42|563.12|562.62|562.42|561.92|0
1597726800000|2020-08-18 05:00:00|562.82|562.32|562.62|562.12|563.22|562.72|562.22|561.72|0
1597730400000|2020-08-18 06:00:00|562.52|562.32|562.02|561.72|563.12|562.82|560.82|560.52|735
1597734000000|2020-08-18 07:00:00|561.92|561.82|560.7|560.6|561.92|561.82|558.62|558.52|10159
1597737600000|2020-08-18 08:00:00|560.8|560.7|562.3|562.2|564|563.9|560.7|560.6|3123
1597741200000|2020-08-18 09:00:00|562.2|562.1|563.8|563.7|564.4|564.3|561.8|561.7|2163
1597744800000|2020-08-18 10:00:00|563.7|563.6|565.6|565.5|565.7|565.6|563.5|563.4|4724
1597748400000|2020-08-18 11:00:00|565.5|565.4|563.74|563.64|565.7|565.6|563.64|563.54|2093
1597752000000|2020-08-18 12:00:00|563.64|563.54|562.54|562.44|563.84|563.74|561.84|561.74|2470
1597755600000|2020-08-18 13:00:00|562.44|562.34|560.24|560.14|562.64|562.54|559.94|559.84|2688
1597759200000|2020-08-18 14:00:00|560.34|560.24|559|558.9|560.44|560.34|557.6|557.5|3376
1597762800000|2020-08-18 15:00:00|558.9|558.8|559.2|558.9|559.7|559.4|558.2|558.1|4082
1597766400000|2020-08-18 16:00:00|559.3|559|559.6|559.3|559.8|559.5|558.6|558.3|397
1597770000000|2020-08-18 17:00:00|559.5|559.2|559.3|559|559.9|559.6|559|558.7|152
1597773600000|2020-08-18 18:00:00|559.2|558.9|558.9|558.6|559.5|559.2|558.8|558.5|177
1597777200000|2020-08-18 19:00:00|559|558.7|558.1|557.8|559.4|559.1|558.1|557.8|295
1597780800000|2020-08-18 20:00:00|558.4|557.9|558.9|558.4|558.9|558.4|558.2|557.7|0
1597784400000|2020-08-18 21:00:00|558.8|558.3|558.8|558.3|558.9|558.4|558.7|558.2|0
1597788000000|2020-08-18 22:00:00|559|558.5|559|558.5|559.1|558.6|558.6|558.1|0
1597791600000|2020-08-18 23:00:00|558.9|558.4|558.9|558.4|559.2|558.7|558.8|558.3|0
1597795200000|2020-08-19 00:00:00|558.8|558.3|558.6|558.1|559|558.5|558.1|557.6|0
1597798800000|2020-08-19 01:00:00|558.5|558|558.8|558.3|559.9|559.4|558.4|557.9|0
1597802400000|2020-08-19 02:00:00|558.9|558.4|559.2|558.7|559.5|559|558.8|558.3|0
1597806000000|2020-08-19 03:00:00|559.3|558.8|559.6|559.1|559.9|559.4|559.3|558.8|0
1597809600000|2020-08-19 04:00:00|559.7|559.2|559.4|558.9|559.7|559.2|559.1|558.6|0
1597813200000|2020-08-19 05:00:00|559.3|558.8|559.5|559|559.9|559.4|558.9|558.4|0
1597816800000|2020-08-19 06:00:00|559.7|559.4|556.6|556.3|559.7|559.4|556.6|556.3|1119
1597820400000|2020-08-19 07:00:00|556.5|556.4|558|557.9|558.9|558.8|554.8|554.7|11282
1597824000000|2020-08-19 08:00:00|557.9|557.8|557.4|557.3|558.1|558|556.8|556.7|3090
1597827600000|2020-08-19 09:00:00|557.3|557.2|557.9|557.8|558.7|558.6|557.1|557|4950
1597831200000|2020-08-19 10:00:00|558|557.9|557.7|557.6|558|557.9|556.5|556.4|2746
1597834800000|2020-08-19 11:00:00|557.8|557.7|558.03|557.93|558.13|558.03|557.3|557.2|2962
1597838400000|2020-08-19 12:00:00|557.93|557.83|558.23|558.13|558.43|558.33|557.03|556.93|2825
1597842000000|2020-08-19 13:00:00|558.33|558.23|558.23|558.13|559.53|559.43|557.73|557.63|2836
1597845600000|2020-08-19 14:00:00|558.13|558.03|559.59|559.49|559.69|559.59|557.73|557.63|2316
1597849200000|2020-08-19 15:00:00|559.69|559.59|560.49|560.19|560.89|560.59|559.09|558.99|2499
1597852800000|2020-08-19 16:00:00|560.59|560.29|559.09|558.79|560.59|560.29|558.99|558.69|326
1597856400000|2020-08-19 17:00:00|559.19|558.89|559.39|559.09|559.89|559.59|558.89|558.59|184
1597860000000|2020-08-19 18:00:00|559.49|559.19|558.49|558.19|559.99|559.69|557.89|557.59|538
1597863600000|2020-08-19 19:00:00|558.59|558.29|557.89|557.59|558.79|558.49|557.49|557.19|561
1597867200000|2020-08-19 20:00:00|557.69|557.19|557.49|556.99|558.39|557.89|557.39|556.89|0
1597870800000|2020-08-19 21:00:00|557.39|556.89|557.89|557.39|557.99|557.49|557.39|556.89|0
1597874400000|2020-08-19 22:00:00|557.69|557.19|557.59|557.09|557.89|557.39|557.59|557.09|0
1597878000000|2020-08-19 23:00:00|557.69|557.19|556.59|556.09|557.69|557.19|556.39|555.89|0
1597881600000|2020-08-20 00:00:00|556.69|556.19|555.89|555.39|556.79|556.29|555.49|554.99|0
1597885200000|2020-08-20 01:00:00|555.99|555.49|553.79|553.29|555.99|555.49|553.59|553.09|0
1597888800000|2020-08-20 02:00:00|553.69|553.19|551.89|551.39|553.79|553.29|551.09|550.59|0
1597892400000|2020-08-20 03:00:00|551.79|551.29|552.99|552.49|552.99|552.49|551.29|550.79|0
1597896000000|2020-08-20 04:00:00|552.89|552.39|552.59|552.09|553.09|552.59|552.29|551.79|0
1597899600000|2020-08-20 05:00:00|552.49|551.99|552.79|552.29|553.59|553.09|551.99|551.49|0
1597903200000|2020-08-20 06:00:00|552.69|552.19|552.99|552.69|553.39|553.09|552.19|551.89|1001
1597906800000|2020-08-20 07:00:00|552.89|552.79|553.09|552.99|555.09|554.99|550.59|550.49|4446
1597910400000|2020-08-20 08:00:00|552.99|552.89|552.19|552.09|553.69|553.59|550.29|550.19|2622
1597914000000|2020-08-20 09:00:00|552.09|551.99|552.89|552.79|553.09|552.99|551.69|551.59|1503
1597917600000|2020-08-20 10:00:00|552.99|552.89|555.09|554.99|555.49|555.39|552.69|552.59|1479
1597921200000|2020-08-20 11:00:00|554.99|554.89|553.36|553.26|555.29|555.19|552.96|552.86|1414
1597924800000|2020-08-20 12:00:00|553.26|553.16|552.76|552.66|553.56|553.46|552.36|552.26|1039
1597928400000|2020-08-20 13:00:00|552.66|552.56|553.26|553.16|553.36|553.26|551.56|551.46|1888
1597932000000|2020-08-20 14:00:00|553.16|553.06|552.86|552.76|553.66|553.56|552.06|551.96|1454
1597935600000|2020-08-20 15:00:00|552.76|552.66|552.96|552.66|553.06|552.76|551.46|551.36|1571
1597939200000|2020-08-20 16:00:00|552.86|552.56|552.26|551.96|553.06|552.76|552.06|551.76|511
1597942800000|2020-08-20 17:00:00|552.36|552.06|552.36|552.06|552.76|552.46|552.06|551.76|241
1597946400000|2020-08-20 18:00:00|552.46|552.16|552.66|552.36|552.86|552.56|552.26|551.96|49
1597950000000|2020-08-20 19:00:00|552.56|552.26|552.46|552.16|553.46|553.16|552.26|551.96|249
1597953600000|2020-08-20 20:00:00|552.56|552.06|552.86|552.36|553.06|552.56|552.26|551.76|0
1597957200000|2020-08-20 21:00:00|552.76|552.26|552.76|552.26|552.86|552.36|552.66|552.16|0
1597960800000|2020-08-20 22:00:00|552.86|552.36|553.36|552.86|553.56|553.06|552.86|552.36|0
1597964400000|2020-08-20 23:00:00|553.26|552.76|553.86|553.36|553.86|553.36|553.16|552.66|0
1597968000000|2020-08-21 00:00:00|553.96|553.46|554.86|554.36|555.76|555.26|553.86|553.36|0
1597971600000|2020-08-21 01:00:00|554.96|554.46|553.26|552.76|555.16|554.66|552.76|552.26|0
1597975200000|2020-08-21 02:00:00|553.36|552.86|553.56|553.06|553.76|553.26|552.76|552.26|0
1597978800000|2020-08-21 03:00:00|553.66|553.16|553.86|553.36|554.56|554.06|553.66|553.16|0
1597982400000|2020-08-21 04:00:00|553.96|553.46|554.06|553.56|554.46|553.96|553.76|553.26|0
1597986000000|2020-08-21 05:00:00|554.16|553.66|553.86|553.36|554.36|553.86|553.46|552.96|0
1597989600000|2020-08-21 06:00:00|553.56|553.06|553.66|553.36|554.06|553.76|552.56|552.26|682
1597993200000|2020-08-21 07:00:00|553.56|553.46|553.91|553.81|554.41|554.31|550.56|550.46|4668
1597996800000|2020-08-21 08:00:00|553.81|553.71|553.31|553.21|554.71|554.61|552.71|552.61|1730
1598000400000|2020-08-21 09:00:00|553.21|553.11|553.81|553.71|555.11|555.01|552.71|552.61|2211
1598004000000|2020-08-21 10:00:00|553.61|553.51|551.61|551.51|554.31|554.21|551.21|551.11|1795
1598007600000|2020-08-21 11:00:00|551.51|551.41|548.01|547.91|551.81|551.71|548.01|547.91|2016
1598011200000|2020-08-21 12:00:00|548.11|548.01|546.21|546.11|548.11|548.01|545.31|545.21|3923
1598014800000|2020-08-21 13:00:00|546.11|546.01|549.71|549.61|549.81|549.71|544.91|544.81|4364
1598018400000|2020-08-21 14:00:00|549.61|549.51|550.48|550.38|551.58|551.48|548.58|548.48|2825
1598022000000|2020-08-21 15:00:00|550.38|550.28|550.58|550.28|551.88|551.58|549.68|549.58|2967
1598025600000|2020-08-21 16:00:00|550.48|550.18|550.88|550.58|551.28|550.98|550.38|550.08|498
1598029200000|2020-08-21 17:00:00|550.78|550.48|551.48|551.18|551.58|551.28|550.68|550.38|208
1598032800000|2020-08-21 18:00:00|551.58|551.28|552.68|552.38|552.88|552.58|551.38|551.08|268
1598036400000|2020-08-21 19:00:00|552.58|552.28|552.68|552.38|553.18|552.88|552.18|551.88|336
1598040000000|2020-08-21 20:00:00|552.78|552.28|552.48|551.98|552.98|552.48|552.38|551.88|0
1598220000000|2020-08-23 22:00:00|553.58|553.08|553.58|553.08|553.78|553.28|552.98|552.48|0
1598223600000|2020-08-23 23:00:00|553.68|553.18|553.38|552.88|553.78|553.28|553.08|552.58|0
1598227200000|2020-08-24 00:00:00|553.78|553.28|553.08|552.58|554.08|553.58|552.28|551.78|0
1598230800000|2020-08-24 01:00:00|553.18|552.68|553.78|553.28|554.28|553.78|552.28|551.78|0
1598234400000|2020-08-24 02:00:00|553.88|553.38|553.48|552.98|554.28|553.78|553.48|552.98|0
1598238000000|2020-08-24 03:00:00|553.58|553.08|553.38|552.88|553.98|553.48|553.38|552.88|0
1598241600000|2020-08-24 04:00:00|553.48|552.98|553.68|553.18|553.68|553.18|552.78|552.28|0
1598245200000|2020-08-24 05:00:00|553.78|553.28|554.38|553.88|554.48|553.98|553.38|552.88|0
1598248800000|2020-08-24 06:00:00|554.48|553.98|556.18|555.88|556.68|556.38|554.48|553.98|678
1598252400000|2020-08-24 07:00:00|556.08|555.98|559.54|559.44|560.48|560.38|556.08|555.98|6104
1598256000000|2020-08-24 08:00:00|559.64|559.54|561.74|561.64|561.94|561.84|558.94|558.84|2155
1598259600000|2020-08-24 09:00:00|561.84|561.74|561.84|561.74|562.34|562.24|560.84|560.74|1736
1598263200000|2020-08-24 10:00:00|561.94|561.84|562.54|562.44|563.14|563.04|561.34|561.24|1519
1598266800000|2020-08-24 11:00:00|562.44|562.34|563.57|563.47|563.87|563.77|561.94|561.84|1043
1598270400000|2020-08-24 12:00:00|563.67|563.57|562.77|562.67|563.77|563.67|562.07|561.97|1338
1598274000000|2020-08-24 13:00:00|562.87|562.77|560.17|560.07|562.97|562.87|559.87|559.77|2482
1598277600000|2020-08-24 14:00:00|560.27|560.17|560.65|560.55|561.65|561.55|559.87|559.77|2496
1598281200000|2020-08-24 15:00:00|560.55|560.45|560.85|560.55|561.85|561.65|560.55|560.45|2602
1598284800000|2020-08-24 16:00:00|560.75|560.45|560.75|560.45|561.45|561.15|560.15|559.85|529
1598288400000|2020-08-24 17:00:00|560.65|560.35|560.45|560.15|561.15|560.85|560.25|559.95|150
1598292000000|2020-08-24 18:00:00|560.35|560.05|559.75|559.45|560.45|560.15|559.55|559.25|197
1598295600000|2020-08-24 19:00:00|559.85|559.55|561.55|561.25|561.65|561.35|559.35|559.05|467
1598299200000|2020-08-24 20:00:00|561.75|561.35|561.55|561.05|561.95|561.45|561.25|560.75|0
1598302800000|2020-08-24 21:00:00|561.65|561.15|561.65|561.15|561.65|561.15|561.55|561.05|0
1598306400000|2020-08-24 22:00:00|561.75|561.25|561.85|561.35|561.85|561.35|561.55|561.05|0
1598310000000|2020-08-24 23:00:00|561.95|561.45|562.65|562.15|562.75|562.25|561.65|561.15|0
1598313600000|2020-08-25 00:00:00|562.55|562.05|564.75|564.25|565.05|564.55|562.25|561.75|0
1598317200000|2020-08-25 01:00:00|564.65|564.15|565.75|565.25|565.85|565.35|564.55|564.05|0
1598320800000|2020-08-25 02:00:00|565.85|565.35|565.25|564.75|565.95|565.45|564.95|564.45|0
1598324400000|2020-08-25 03:00:00|565.15|564.65|564.85|564.35|565.55|565.05|564.55|564.05|0
1598328000000|2020-08-25 04:00:00|564.95|564.45|564.55|564.05|564.95|564.45|564.05|563.55|0
1598331600000|2020-08-25 05:00:00|564.45|563.95|564.05|563.55|564.65|564.15|563.75|563.25|0
1598335200000|2020-08-25 06:00:00|563.55|563.25|563.55|563.25|564.35|564.05|563.15|562.85|781
1598338800000|2020-08-25 07:00:00|563.45|563.35|564.24|564.14|566.15|566.05|562.75|562.65|4120
1598342400000|2020-08-25 08:00:00|564.34|564.24|564.04|563.94|564.54|564.44|562.84|562.74|1566
1598346000000|2020-08-25 09:00:00|563.94|563.84|564.34|564.24|564.44|564.34|563.14|563.04|909
1598349600000|2020-08-25 10:00:00|564.44|564.34|564.64|564.54|564.84|564.74|563.54|563.44|1103
1598353200000|2020-08-25 11:00:00|564.74|564.64|564.66|564.56|565.24|565.14|564.54|564.44|897
1598356800000|2020-08-25 12:00:00|564.76|564.66|565.36|565.26|565.56|565.46|564.36|564.26|1522
1598360400000|2020-08-25 13:00:00|565.46|565.36|563.06|562.96|565.56|565.46|562.86|562.76|2537
1598364000000|2020-08-25 14:00:00|562.96|562.86|560.68|560.58|563.06|562.96|559.48|559.38|3813
1598367600000|2020-08-25 15:00:00|560.58|560.48|558.98|558.68|561.58|561.48|558.78|558.48|2597
1598371200000|2020-08-25 16:00:00|559.08|558.78|559.18|558.88|559.48|559.18|558.18|557.88|717
1598374800000|2020-08-25 17:00:00|559.08|558.78|559.88|559.58|560.28|559.98|558.98|558.68|232
1598378400000|2020-08-25 18:00:00|559.78|559.48|560.58|560.28|560.68|560.38|559.28|558.98|256
1598382000000|2020-08-25 19:00:00|560.48|560.18|561.88|561.58|562.08|561.78|560.28|559.98|296
1598385600000|2020-08-25 20:00:00|561.98|561.48|562.38|561.88|562.78|562.28|561.88|561.38|0
1598389200000|2020-08-25 21:00:00|562.48|561.98|562.38|561.88|562.48|561.98|562.28|561.78|0
1598392800000|2020-08-25 22:00:00|562.58|562.08|562.38|561.88|562.58|562.08|562.28|561.78|0
1598396400000|2020-08-25 23:00:00|562.28|561.78|562.58|562.08|562.88|562.38|562.28|561.78|0
1598400000000|2020-08-26 00:00:00|562.68|562.18|562.28|561.78|562.98|562.48|562.08|561.58|0
1598403600000|2020-08-26 01:00:00|562.18|561.68|561.78|561.28|562.28|561.78|561.18|560.68|0
1598407200000|2020-08-26 02:00:00|561.68|561.18|561.68|561.18|561.98|561.48|561.38|560.88|0
1598410800000|2020-08-26 03:00:00|561.58|561.08|561.78|561.28|561.78|561.28|561.18|560.68|0
1598414400000|2020-08-26 04:00:00|561.68|561.18|561.98|561.48|561.98|561.48|561.68|561.18|0
1598418000000|2020-08-26 05:00:00|562.08|561.58|561.78|561.28|562.58|562.08|561.58|561.08|0
1598421600000|2020-08-26 06:00:00|561.18|560.88|560.28|559.98|561.38|561.08|560.18|559.88|573
1598425200000|2020-08-26 07:00:00|560.18|560.08|561.64|561.54|562.08|561.98|558.18|558.08|3884
1598428800000|2020-08-26 08:00:00|561.74|561.64|562.34|562.24|563.04|562.94|560.44|560.34|1539
1598432400000|2020-08-26 09:00:00|562.44|562.34|561.94|561.84|563.74|563.64|561.64|561.54|1052
1598436000000|2020-08-26 10:00:00|562.04|561.94|562.14|562.04|562.24|562.14|561.14|561.04|996
1598439600000|2020-08-26 11:00:00|562.04|561.94|561.95|561.85|563.04|562.94|561.74|561.64|873
1598443200000|2020-08-26 12:00:00|561.85|561.75|563.85|563.75|564.05|563.95|561.45|561.35|1478
1598446800000|2020-08-26 13:00:00|563.95|563.85|564.15|564.05|565.25|565.15|563.05|562.95|2575
1598450400000|2020-08-26 14:00:00|564.25|564.15|564.3|564.2|565.1|565|563.75|563.65|2304
1598454000000|2020-08-26 15:00:00|564.4|564.3|566.8|566.5|567|566.7|564.2|564.1|2865
1598457600000|2020-08-26 16:00:00|566.7|566.4|567.3|567|567.7|567.4|566.7|566.4|687
1598461200000|2020-08-26 17:00:00|567.4|567.1|567.5|567.2|567.8|567.5|566.9|566.6|275
1598464800000|2020-08-26 18:00:00|567.4|567.1|567.2|566.9|568.6|568.3|566.9|566.6|414
1598468400000|2020-08-26 19:00:00|567.1|566.8|567.6|567.3|568.3|568|566.8|566.5|492
1598472000000|2020-08-26 20:00:00|567.7|567.2|568.4|567.9|568.9|568.4|567|566.5|0
1598475600000|2020-08-26 21:00:00|568.3|567.8|568.3|567.8|568.4|567.9|568.2|567.7|0
1598479200000|2020-08-26 22:00:00|568.4|567.9|567.6|567.1|568.4|567.9|567.4|566.9|0
1598482800000|2020-08-26 23:00:00|567.7|567.2|567.9|567.4|568|567.5|567.5|567|0
1598486400000|2020-08-27 00:00:00|567.8|567.3|567.3|566.8|568.1|567.6|566.7|566.2|0
1598490000000|2020-08-27 01:00:00|567.4|566.9|566.1|565.6|567.9|567.4|565.8|565.3|0
1598493600000|2020-08-27 02:00:00|566|565.5|565.8|565.3|566.5|566|565.4|564.9|0
1598497200000|2020-08-27 03:00:00|565.7|565.2|566.3|565.8|566.7|566.2|565.4|564.9|0
1598500800000|2020-08-27 04:00:00|566.2|565.7|566|565.5|566.6|566.1|566|565.5|0
1598504400000|2020-08-27 05:00:00|566.1|565.6|566.4|565.9|566.6|566.1|565.8|565.3|0
1598508000000|2020-08-27 06:00:00|566.3|566.1|567.4|567.1|567.5|567.2|565.8|565.5|743
1598511600000|2020-08-27 07:00:00|567.3|567.3|566.91|566.81|568.1|568|565.9|565.8|3001
1598515200000|2020-08-27 08:00:00|566.81|566.71|566.11|566.01|566.81|566.71|565.21|565.11|1574
1598518800000|2020-08-27 09:00:00|566.01|565.91|565.11|565.01|566.11|566.01|564.11|564.01|1479
1598522400000|2020-08-27 10:00:00|565.01|564.91|565.91|565.81|566.31|566.21|564.91|564.81|749
1598526000000|2020-08-27 11:00:00|565.81|565.71|565.64|565.54|566.11|566.01|565.01|564.91|781
1598529600000|2020-08-27 12:00:00|565.74|565.64|566.74|566.64|567.44|567.34|565.64|565.54|1192
1598533200000|2020-08-27 13:00:00|566.64|566.54|566.94|566.84|568.44|568.34|565.64|565.54|4322
1598536800000|2020-08-27 14:00:00|567.04|566.94|565.24|565.14|567.14|567.04|563.94|563.84|3230
1598540400000|2020-08-27 15:00:00|565.14|565.04|563.54|563.24|565.64|565.54|562.24|561.94|2859
1598544000000|2020-08-27 16:00:00|563.44|563.14|560.54|560.24|563.44|563.14|560.14|559.84|1160
1598547600000|2020-08-27 17:00:00|560.44|560.14|561.74|561.44|562.44|562.14|559.84|559.54|708
1598551200000|2020-08-27 18:00:00|561.64|561.34|562.64|562.34|562.94|562.64|561.54|561.24|319
1598554800000|2020-08-27 19:00:00|562.54|562.24|561.44|561.14|563.24|562.94|561.44|561.14|443
1598558400000|2020-08-27 20:00:00|561.54|561.04|562.44|561.94|562.54|562.04|561.24|560.74|0
1598562000000|2020-08-27 21:00:00|562.34|561.84|562.44|561.94|562.44|561.94|562.34|561.84|0
1598565600000|2020-08-27 22:00:00|562.54|562.04|562.54|562.04|562.84|562.34|562.24|561.74|0
1598569200000|2020-08-27 23:00:00|562.64|562.14|563.14|562.64|563.14|562.64|562.44|561.94|0
1598572800000|2020-08-28 00:00:00|563.04|562.54|563.04|562.54|564.24|563.74|562.34|561.84|0
1598576400000|2020-08-28 01:00:00|562.94|562.44|563.84|563.34|564.04|563.54|562.54|562.04|0
1598580000000|2020-08-28 02:00:00|563.94|563.44|566.34|565.84|566.44|565.94|563.84|563.34|0
1598583600000|2020-08-28 03:00:00|566.44|565.94|565.94|565.44|566.74|566.24|565.84|565.34|0
1598587200000|2020-08-28 04:00:00|565.84|565.34|565.94|565.44|565.94|565.44|565.04|564.54|0
1598590800000|2020-08-28 05:00:00|566.04|565.54|565.54|565.04|566.24|565.74|562.74|562.24|0
1598594400000|2020-08-28 06:00:00|565.24|564.94|563.44|563.14|565.24|564.94|563.14|562.84|956
1598598000000|2020-08-28 07:00:00|563.34|563.24|557.77|557.67|564.04|563.94|555.67|555.57|6919
1598601600000|2020-08-28 08:00:00|557.87|557.77|560.07|559.97|561.27|561.17|557.07|556.97|3429
1598605200000|2020-08-28 09:00:00|559.97|559.87|560.97|560.87|561.07|560.97|559.27|559.17|1801
1598608800000|2020-08-28 10:00:00|561.07|560.97|558.87|558.77|561.17|561.07|557.57|557.47|1619
1598612400000|2020-08-28 11:00:00|558.97|558.87|559.85|559.75|560.37|560.27|558.67|558.57|1302
1598616000000|2020-08-28 12:00:00|559.75|559.65|559.05|558.95|560.05|559.95|558.55|558.45|1349
1598619600000|2020-08-28 13:00:00|558.95|558.85|558.55|558.45|559.55|559.45|557.65|557.55|2251
1598623200000|2020-08-28 14:00:00|558.65|558.55|556.73|556.63|558.65|558.55|555.23|555.13|3674
1598626800000|2020-08-28 15:00:00|556.83|556.73|557.37|557.07|558.13|558.03|556.57|556.27|2682
1598630400000|2020-08-28 16:00:00|557.27|556.97|558.07|557.77|558.17|557.87|556.87|556.57|484
1598634000000|2020-08-28 17:00:00|558.17|557.87|557.67|557.37|558.17|557.87|557.27|556.97|258
1598637600000|2020-08-28 18:00:00|557.77|557.47|558.87|558.57|559.17|558.87|557.57|557.27|223
1598641200000|2020-08-28 19:00:00|558.77|558.47|559.97|559.67|559.97|559.67|558.67|558.37|246
1598644800000|2020-08-28 20:00:00|560.07|559.47|560.27|559.77|560.47|559.97|559.67|559.17|0
1598824800000|2020-08-30 22:00:00|560.87|560.37|561.27|560.77|561.57|561.07|560.77|560.27|0
1598828400000|2020-08-30 23:00:00|561.37|560.87|562.27|561.77|562.27|561.77|561.27|560.77|0
1598832000000|2020-08-31 00:00:00|562.17|561.67|563.87|563.37|564.07|563.57|562.17|561.67|0
1598835600000|2020-08-31 01:00:00|563.97|563.47|563.67|563.17|564.27|563.77|563.37|562.87|0
1598839200000|2020-08-31 02:00:00|563.77|563.27|564.07|563.57|564.27|563.77|563.57|563.07|0
1598842800000|2020-08-31 03:00:00|564.17|563.67|563.57|563.07|564.27|563.77|563.37|562.87|0
1598846400000|2020-08-31 04:00:00|563.67|563.17|563.07|562.57|563.67|563.17|562.97|562.47|0
1598850000000|2020-08-31 05:00:00|563.17|562.67|562.07|561.57|563.17|562.67|561.47|560.97|0
1598853600000|2020-08-31 06:00:00|562.17|561.67|560.67|560.37|562.27|561.97|559.67|559.37|848
1598857200000|2020-08-31 07:00:00|560.57|560.47|561.07|560.97|562.17|562.07|559.07|558.97|3792
1598860800000|2020-08-31 08:00:00|561.17|561.07|560.87|560.77|561.77|561.67|560.07|559.97|1267
1598864400000|2020-08-31 09:00:00|560.97|560.87|559.47|559.37|561.07|560.97|559.27|559.17|971
1598868000000|2020-08-31 10:00:00|559.57|559.47|557.37|557.27|559.57|559.47|556.97|556.87|1231
1598871600000|2020-08-31 11:00:00|557.27|557.17|556.36|556.26|558.07|557.97|556.26|556.16|802
1598875200000|2020-08-31 12:00:00|556.26|556.16|553.86|553.76|556.36|556.26|553.76|553.66|2370
1598878800000|2020-08-31 13:00:00|553.76|553.66|551.86|551.76|553.86|553.76|550.86|550.76|3446
1598882400000|2020-08-31 14:00:00|551.76|551.66|553.59|553.49|554.29|554.19|551.46|551.36|2746
1598886000000|2020-08-31 15:00:00|553.69|553.59|549.96|549.66|553.69|553.59|548.16|547.86|4989
1598889600000|2020-08-31 16:00:00|550.06|549.76|550.66|550.36|550.76|550.46|549.66|549.36|563
1598893200000|2020-08-31 17:00:00|550.56|550.26|550.86|550.56|551.26|550.96|550.26|549.96|226
1598896800000|2020-08-31 18:00:00|550.76|550.46|550.86|550.56|551.36|551.06|550.46|550.16|212
1598900400000|2020-08-31 19:00:00|550.96|550.66|548.96|548.66|551.26|550.96|548.96|548.66|385
1598904000000|2020-08-31 20:00:00|549.16|548.56|548.36|547.86|549.16|548.56|547.76|547.26|0
1598907600000|2020-08-31 21:00:00|548.36|547.86|548.26|547.76|548.36|547.86|548.16|547.66|0
1598911200000|2020-08-31 22:00:00|548.16|547.66|547.46|546.96|548.56|548.06|546.86|546.36|0
1598914800000|2020-08-31 23:00:00|547.56|547.06|548.66|548.16|548.96|548.46|547.56|547.06|0
1598918400000|2020-09-01 00:00:00|548.76|548.26|549.96|549.46|550.86|550.36|548.76|548.26|0
1598922000000|2020-09-01 01:00:00|550.06|549.56|551.76|551.26|551.96|551.46|549.76|549.26|0
1598925600000|2020-09-01 02:00:00|551.86|551.36|552.16|551.66|552.56|552.06|551.66|551.16|0
1598929200000|2020-09-01 03:00:00|552.26|551.76|551.76|551.26|552.56|552.06|551.36|550.86|0
1598932800000|2020-09-01 04:00:00|551.86|551.36|552.06|551.56|552.36|551.86|551.66|551.16|0
1598936400000|2020-09-01 05:00:00|551.96|551.46|552.46|551.96|552.56|552.06|551.76|551.26|0
1598940000000|2020-09-01 06:00:00|552.26|552.06|553.16|552.86|553.16|552.86|551.36|551.06|799
1598943600000|2020-09-01 07:00:00|553.06|552.96|553.97|553.87|556.77|556.67|551.76|551.66|6504
1598947200000|2020-09-01 08:00:00|554.07|553.97|552.17|552.07|554.27|554.17|551.27|551.17|3211
1598950800000|2020-09-01 09:00:00|552.27|552.17|553.07|552.97|554.97|554.87|551.57|551.47|2075
1598954400000|2020-09-01 10:00:00|552.97|552.87|555.37|555.27|555.67|555.57|552.87|552.77|1382
1598958000000|2020-09-01 11:00:00|555.47|555.37|553.53|553.43|555.57|555.47|553.33|553.23|995
1598961600000|2020-09-01 12:00:00|553.43|553.33|551.33|551.23|553.93|553.83|550.93|550.83|1635
1598965200000|2020-09-01 13:00:00|551.23|551.13|548.13|548.03|551.23|551.13|547.33|547.23|4673
1598968800000|2020-09-01 14:00:00|548.23|548.13|551.62|551.52|553.02|552.92|548.23|548.13|4432
1598972400000|2020-09-01 15:00:00|551.72|551.62|551.62|551.32|552.72|552.42|551.32|551.12|2567
1598976000000|2020-09-01 16:00:00|551.52|551.22|552.02|551.72|552.12|551.82|551.52|551.22|462
1598979600000|2020-09-01 17:00:00|551.92|551.62|551.42|551.12|552.02|551.72|551.02|550.72|233
1598983200000|2020-09-01 18:00:00|551.32|551.02|551.82|551.52|552.02|551.72|551.22|550.92|166
1598986800000|2020-09-01 19:00:00|551.92|551.62|553.42|553.12|553.42|553.12|551.52|551.22|427
1598990400000|2020-09-01 20:00:00|553.52|552.92|554.32|553.82|554.42|553.92|553.22|552.72|0
1598994000000|2020-09-01 21:00:00|554.22|553.72|554.22|553.72|554.22|553.72|554.22|553.72|0
1598997600000|2020-09-01 22:00:00|554.12|553.62|554.12|553.62|554.22|553.72|553.82|553.32|0
1599001200000|2020-09-01 23:00:00|554.02|553.52|555.32|554.82|555.32|554.82|553.82|553.32|0
1599004800000|2020-09-02 00:00:00|555.22|554.72|556.32|555.82|556.62|556.12|555.02|554.52|0
1599008400000|2020-09-02 01:00:00|556.42|555.92|554.82|554.32|556.42|555.92|554.82|554.32|0
1599012000000|2020-09-02 02:00:00|554.72|554.22|554.72|554.22|555.52|555.02|554.52|554.02|0
1599015600000|2020-09-02 03:00:00|554.82|554.32|555.82|555.32|555.82|555.32|554.72|554.22|0
1599019200000|2020-09-02 04:00:00|555.62|555.12|555.52|555.02|556.12|555.62|555.52|555.02|0
1599022800000|2020-09-02 05:00:00|555.62|555.12|556.02|555.52|556.82|556.32|555.02|554.52|0
1599026400000|2020-09-02 06:00:00|556.12|555.62|555.22|554.92|557.12|556.82|555.22|554.92|744
1599030000000|2020-09-02 07:00:00|555.12|555.02|559.97|559.87|561.02|560.92|554.52|554.42|6810
1599033600000|2020-09-02 08:00:00|559.87|559.77|564.07|563.97|565.17|565.07|559.87|559.77|5138
1599037200000|2020-09-02 09:00:00|564.17|564.07|564.97|564.87|565.77|565.67|563.57|563.47|2990
1599040800000|2020-09-02 10:00:00|565.07|564.97|564.67|564.57|565.47|565.37|564.17|564.07|1940
1599044400000|2020-09-02 11:00:00|564.57|564.47|564.09|563.99|565.09|564.99|563.37|563.27|1210
1599048000000|2020-09-02 12:00:00|564.19|564.09|562.29|562.19|564.59|564.49|561.79|561.69|2047
1599051600000|2020-09-02 13:00:00|562.19|562.09|560.69|560.59|562.79|562.69|560.29|560.19|3348
1599055200000|2020-09-02 14:00:00|560.59|560.49|561.12|561.02|561.92|561.82|559.19|559.09|4259
1599058800000|2020-09-02 15:00:00|561.02|560.92|563.52|563.22|563.82|563.52|559.82|559.72|3435
1599062400000|2020-09-02 16:00:00|563.42|563.12|563.02|562.72|563.62|563.32|562.82|562.52|726
1599066000000|2020-09-02 17:00:00|563.12|562.82|564.42|564.12|564.52|564.22|562.92|562.62|296
1599069600000|2020-09-02 18:00:00|564.32|564.02|565.02|564.72|565.22|564.92|563.82|563.52|258
1599073200000|2020-09-02 19:00:00|565.12|564.82|566.02|565.72|566.82|566.52|564.92|564.62|472
1599076800000|2020-09-02 20:00:00|566.22|565.62|566.12|565.62|566.52|566.02|565.92|565.42|0
1599080400000|2020-09-02 21:00:00|566.22|565.72|566.12|565.62|566.22|565.72|566.12|565.62|0
1599084000000|2020-09-02 22:00:00|566.22|565.72|566.72|566.22|566.72|566.22|565.72|565.22|0
1599087600000|2020-09-02 23:00:00|566.62|566.12|567.22|566.72|567.62|567.12|566.62|566.12|0
1599091200000|2020-09-03 00:00:00|567.12|566.62|564.92|564.42|567.22|566.72|564.92|564.42|0
1599094800000|2020-09-03 01:00:00|564.82|564.32|566.32|565.82|566.42|565.92|564.32|563.82|0
1599098400000|2020-09-03 02:00:00|566.42|565.92|565.82|565.32|566.82|566.32|565.42|564.92|0
1599102000000|2020-09-03 03:00:00|565.92|565.42|565.32|564.82|565.92|565.42|564.52|564.02|0
1599105600000|2020-09-03 04:00:00|565.22|564.72|565.12|564.62|565.32|564.82|564.72|564.22|0
1599109200000|2020-09-03 05:00:00|565.22|564.72|564.12|563.62|565.52|565.02|563.82|563.32|0
1599112800000|2020-09-03 06:00:00|564.22|563.72|565.02|564.72|565.32|565.02|563.92|563.62|716
1599116400000|2020-09-03 07:00:00|564.92|564.62|564.91|564.81|568.52|568.42|564.82|564.62|6045
1599120000000|2020-09-03 08:00:00|564.81|564.71|564.51|564.41|566.41|566.31|564.31|564.21|2501
1599123600000|2020-09-03 09:00:00|564.41|564.31|562.11|562.01|564.51|564.41|562.01|561.91|1853
1599127200000|2020-09-03 10:00:00|562.31|562.21|563.11|563.01|564.21|564.11|562.11|562.01|1958
1599130800000|2020-09-03 11:00:00|563.21|563.11|561.72|561.62|564.21|564.11|561.01|560.91|1360
1599134400000|2020-09-03 12:00:00|561.62|561.52|561.72|561.62|562.12|562.02|559.92|559.82|1697
1599138000000|2020-09-03 13:00:00|561.62|561.52|560.02|559.92|561.72|561.62|559.02|558.92|2918
1599141600000|2020-09-03 14:00:00|559.92|559.82|554.2|554.1|560.72|560.62|553.6|553.5|6092
1599145200000|2020-09-03 15:00:00|554.3|554.2|550.9|550.6|554.5|554.4|546.5|546.4|9142
1599148800000|2020-09-03 16:00:00|550.8|550.5|547.1|546.8|551.1|550.8|547.1|546.8|1417
1599152400000|2020-09-03 17:00:00|547.2|546.9|546.5|546.2|548.1|547.8|545.7|545.4|623
1599156000000|2020-09-03 18:00:00|546.4|546.1|545.5|545.2|547.8|547.5|545.5|545.2|317
1599159600000|2020-09-03 19:00:00|545.4|545.1|546.6|546.3|547|546.7|544.1|543.8|830
1599163200000|2020-09-03 20:00:00|546.5|546|547.8|547.3|548.6|548.1|546.3|545.8|0
1599166800000|2020-09-03 21:00:00|547.7|547.2|546.9|546.4|547.8|547.3|546.8|546.3|0
1599170400000|2020-09-03 22:00:00|546.7|546.2|543.8|543.3|547|546.5|543.7|543.2|0
1599174000000|2020-09-03 23:00:00|543.9|543.4|543|542.5|544.3|543.8|542.2|541.7|0
1599177600000|2020-09-04 00:00:00|543.1|542.6|547.6|547.1|548|547.5|543.1|542.6|0
1599181200000|2020-09-04 01:00:00|547.7|547.2|549.2|548.7|550|549.5|547.6|547.1|0
1599184800000|2020-09-04 02:00:00|549.3|548.8|547.5|547|549.5|549|547.4|546.9|0
1599188400000|2020-09-04 03:00:00|547.6|547.1|547.3|546.8|548|547.5|546.6|546.1|0
1599192000000|2020-09-04 04:00:00|547.2|546.7|548.4|547.9|548.6|548.1|546.9|546.4|0
1599195600000|2020-09-04 05:00:00|548.5|548|548.8|548.3|549.6|549.1|547.6|547.1|0
1599199200000|2020-09-04 06:00:00|548.9|548.5|545.8|545.5|548.9|548.6|545.7|545.4|904
1599202800000|2020-09-04 07:00:00|545.7|545.6|551.15|551.05|551.65|551.55|543.4|543.3|7767
1599206400000|2020-09-04 08:00:00|551.05|550.95|549.85|549.75|551.85|551.75|549.75|549.65|2475
1599210000000|2020-09-04 09:00:00|549.95|549.85|551.65|551.55|551.85|551.75|549.45|549.35|1751
1599213600000|2020-09-04 10:00:00|551.55|551.45|549.35|549.25|552.45|552.35|549.25|549.15|1340
1599217200000|2020-09-04 11:00:00|549.25|549.15|544.1|544|549.55|549.45|543.6|543.5|2997
1599220800000|2020-09-04 12:00:00|544.2|544.1|548.1|548|549.2|549.1|544.1|544|3681
1599224400000|2020-09-04 13:00:00|548.2|548.1|545.8|545.7|550.1|550|545.1|545|4298
1599228000000|2020-09-04 14:00:00|545.7|545.6|539.78|539.68|547.1|547|535.08|534.98|9856
1599231600000|2020-09-04 15:00:00|539.88|539.78|542.18|541.88|542.58|542.28|537.18|537.08|7056
1599235200000|2020-09-04 16:00:00|542.08|541.78|543.58|543.28|544.78|544.48|541.08|540.78|1389
1599238800000|2020-09-04 17:00:00|543.48|543.18|542.98|542.68|543.58|543.28|541.08|540.78|312
1599242400000|2020-09-04 18:00:00|542.88|542.58|546.78|546.48|546.88|546.58|541.98|541.68|632
1599246000000|2020-09-04 19:00:00|546.88|546.58|545.98|545.68|547.98|547.68|544.98|544.68|687
1599249600000|2020-09-04 20:00:00|545.88|545.48|544.28|543.78|546.38|545.88|544.08|543.58|0
1599429600000|2020-09-06 22:00:00|543.08|542.58|543.38|542.88|544.18|543.68|539.18|538.68|0
1599433200000|2020-09-06 23:00:00|543.48|542.98|543.48|542.98|545.28|544.78|542.88|542.38|0
1599436800000|2020-09-07 00:00:00|543.58|543.08|545.28|544.78|546.08|545.58|541.28|540.78|0
1599440400000|2020-09-07 01:00:00|545.38|544.88|545.48|544.98|545.98|545.48|544.18|543.68|0
1599444000000|2020-09-07 02:00:00|545.68|545.18|544.38|543.88|545.78|545.28|543.18|542.68|0
1599447600000|2020-09-07 03:00:00|544.28|543.78|544.88|544.38|545.18|544.68|544.08|543.58|0
1599451200000|2020-09-07 04:00:00|544.78|544.28|543.58|543.08|544.88|544.38|543.48|542.98|0
1599454800000|2020-09-07 05:00:00|543.48|542.98|543.58|543.08|544.48|543.98|542.98|542.48|0
1599458400000|2020-09-07 06:00:00|544.18|543.88|541.98|541.68|544.68|544.38|540.28|539.98|1458
1599462000000|2020-09-07 07:00:00|541.88|541.78|542.76|542.66|544.78|544.68|540.98|540.88|4801
1599465600000|2020-09-07 08:00:00|542.86|542.76|542.46|542.36|544.16|544.06|542.16|542.06|2033
1599469200000|2020-09-07 09:00:00|542.36|542.26|542.96|542.86|543.86|543.76|542.16|542.06|1153
1599472800000|2020-09-07 10:00:00|542.86|542.76|543.46|543.36|544.36|544.26|542.56|542.46|961
1599476400000|2020-09-07 11:00:00|543.56|543.46|545.08|544.98|545.38|545.28|543.36|543.26|1158
1599480000000|2020-09-07 12:00:00|545.18|545.08|545.68|545.58|545.88|545.78|544.88|544.78|959
1599483600000|2020-09-07 13:00:00|545.58|545.48|545.78|545.68|546.68|546.58|544.78|544.68|1439
1599487200000|2020-09-07 14:00:00|545.68|545.58|546.79|546.69|547.79|547.69|545.68|545.58|1692
1599490800000|2020-09-07 15:00:00|546.89|546.79|547.29|546.99|547.99|547.89|546.49|546.29|2379
1599494400000|2020-09-07 16:00:00|547.19|546.89|546.89|546.59|547.59|547.29|546.59|546.29|195
1599498000000|2020-09-07 17:00:00|546.79|546.49|547.69|547.39|547.69|547.39|546.79|546.49|70
1599501600000|2020-09-07 18:00:00|547.59|547.29|547.39|547.09|547.69|547.39|547.29|546.99|72
1599505200000|2020-09-07 19:00:00|547.49|547.19|547.49|547.19|547.79|547.49|547.39|547.09|112
1599508800000|2020-09-07 20:00:00|547.59|547.09|547.59|547.09|547.59|547.09|547.59|547.09|0
1599512400000|2020-09-07 21:00:00|547.49|546.99|547.39|546.89|547.49|546.99|547.39|546.89|0
1599516000000|2020-09-07 22:00:00|547.49|546.99|548.79|548.29|548.89|548.39|547.39|546.89|0
1599519600000|2020-09-07 23:00:00|548.89|548.39|548.49|547.99|549.09|548.59|548.19|547.69|0
1599523200000|2020-09-08 00:00:00|548.59|548.09|547.39|546.89|549.09|548.59|546.89|546.39|0
1599526800000|2020-09-08 01:00:00|547.29|546.79|547.69|547.19|547.99|547.49|546.59|546.09|0
1599530400000|2020-09-08 02:00:00|547.59|547.09|546.89|546.39|548.39|547.89|546.89|546.39|0
1599534000000|2020-09-08 03:00:00|546.79|546.29|547.29|546.79|547.29|546.79|545.99|545.49|0
1599537600000|2020-09-08 04:00:00|547.19|546.69|547.29|546.79|547.79|547.29|546.99|546.49|0
1599541200000|2020-09-08 05:00:00|547.39|546.89|548.69|548.19|548.69|548.19|546.79|546.29|0
1599544800000|2020-09-08 06:00:00|548.79|548.29|547.69|547.39|549.09|548.79|547.29|546.99|662
1599548400000|2020-09-08 07:00:00|547.59|547.49|545.16|545.06|548.79|548.69|544.36|544.26|3892
1599552000000|2020-09-08 08:00:00|545.06|544.96|541.86|541.76|545.26|545.16|540.66|540.56|3539
1599555600000|2020-09-08 09:00:00|541.76|541.66|540.26|540.16|542.36|542.26|539.76|539.66|2484
1599559200000|2020-09-08 10:00:00|540.36|540.26|539.46|539.36|541.36|541.26|538.76|538.66|1725
1599562800000|2020-09-08 11:00:00|539.36|539.26|537.41|537.31|540.26|540.16|536.31|536.21|2783
1599566400000|2020-09-08 12:00:00|537.51|537.41|536.81|536.71|537.51|537.41|534.61|534.51|3431
1599570000000|2020-09-08 13:00:00|536.71|536.61|539.51|539.41|539.71|539.61|535.51|535.41|5094
1599573600000|2020-09-08 14:00:00|539.41|539.31|539.11|539.01|541.81|541.71|537.21|537.11|5475
1599577200000|2020-09-08 15:00:00|539.21|539.11|540.21|539.91|542.11|542.01|538.51|538.41|4290
1599580800000|2020-09-08 16:00:00|540.31|540.01|542.11|541.81|542.31|542.01|540.01|539.71|1022
1599584400000|2020-09-08 17:00:00|542.21|541.91|542.61|542.31|543.11|542.81|541.61|541.31|467
1599588000000|2020-09-08 18:00:00|542.71|542.41|539.61|539.31|542.81|542.51|538.41|538.11|687
1599591600000|2020-09-08 19:00:00|539.51|539.21|537.81|537.51|540.51|540.21|537.71|537.41|715
1599595200000|2020-09-08 20:00:00|538.11|537.61|539.01|538.51|539.81|539.31|538.11|537.61|0
1599598800000|2020-09-08 21:00:00|539.11|538.61|536.91|536.41|539.11|538.61|534.51|534.01|0
1599602400000|2020-09-08 22:00:00|536.81|536.31|536.61|536.11|537.11|536.61|533.51|533.01|0
1599606000000|2020-09-08 23:00:00|536.71|536.21|537.31|536.81|537.71|537.21|535.71|535.21|0
1599609600000|2020-09-09 00:00:00|537.41|536.91|538.91|538.41|539.21|538.71|536.91|536.41|0
1599613200000|2020-09-09 01:00:00|538.71|538.21|539.51|539.01|540.31|539.81|537.41|536.91|0
1599616800000|2020-09-09 02:00:00|539.41|538.91|539.51|539.01|540.21|539.71|538.71|538.21|0
1599620400000|2020-09-09 03:00:00|539.41|538.91|540.21|539.71|540.51|540.01|539.21|538.71|0
1599624000000|2020-09-09 04:00:00|540.11|539.61|540.21|539.71|541.11|540.61|539.91|539.41|0
1599627600000|2020-09-09 05:00:00|540.31|539.81|539.31|538.81|541.91|541.41|539.11|538.61|0
1599631200000|2020-09-09 06:00:00|539.11|539.01|540.21|539.91|540.21|539.91|537.41|537.11|776
1599634800000|2020-09-09 07:00:00|540.11|540.01|546.95|546.85|548.35|548.25|540.11|540.01|6909
1599638400000|2020-09-09 08:00:00|546.85|546.75|546.65|546.55|549.65|549.55|546.45|546.35|3680
1599642000000|2020-09-09 09:00:00|546.55|546.45|548.45|548.35|548.65|548.55|545.75|545.65|2227
1599645600000|2020-09-09 10:00:00|548.35|548.25|548.35|548.25|548.85|548.75|547.05|546.95|1921
1599649200000|2020-09-09 11:00:00|548.25|548.15|548.67|548.57|548.97|548.87|546.45|546.35|1781
1599652800000|2020-09-09 12:00:00|548.57|548.47|549.67|549.57|550.27|550.17|548.57|548.47|1873
1599656400000|2020-09-09 13:00:00|549.57|549.47|552.07|551.97|552.07|551.97|549.47|549.37|3737
1599660000000|2020-09-09 14:00:00|552.17|552.07|552.45|552.35|552.67|552.57|550.25|550.15|4314
1599663600000|2020-09-09 15:00:00|552.55|552.45|551.75|551.45|553.35|553.25|551.65|551.35|3724
1599667200000|2020-09-09 16:00:00|551.85|551.55|553.25|552.95|553.45|553.15|551.55|551.25|873
1599670800000|2020-09-09 17:00:00|553.35|553.05|553.35|553.05|554.45|554.15|553.05|552.75|474
1599674400000|2020-09-09 18:00:00|553.45|553.15|553.55|553.25|554.15|553.85|552.85|552.55|260
1599678000000|2020-09-09 19:00:00|553.65|553.35|552.55|552.25|554.95|554.65|552.35|552.05|594
1599681600000|2020-09-09 20:00:00|552.35|552.05|552.35|551.85|553.25|552.75|551.25|550.75|0
1599685200000|2020-09-09 21:00:00|552.25|551.75|552.25|551.75|552.35|551.85|552.15|551.65|0
1599688800000|2020-09-09 22:00:00|552.35|551.85|554.25|553.75|554.45|553.95|552.35|551.85|0
1599692400000|2020-09-09 23:00:00|554.15|553.65|554.45|553.95|554.65|554.15|553.75|553.25|0
1599696000000|2020-09-10 00:00:00|554.25|553.75|552.45|551.95|554.35|553.85|552.05|551.55|0
1599699600000|2020-09-10 01:00:00|552.35|551.85|552.05|551.55|552.75|552.25|551.25|550.75|0
1599703200000|2020-09-10 02:00:00|552.15|551.65|552.25|551.75|552.55|552.05|550.85|550.35|0
1599706800000|2020-09-10 03:00:00|552.05|551.55|551.95|551.45|552.55|552.05|551.85|551.35|0
1599710400000|2020-09-10 04:00:00|551.85|551.35|552.55|552.05|552.65|552.15|551.85|551.35|0
1599714000000|2020-09-10 05:00:00|552.45|551.95|554.15|553.65|554.45|553.95|552.45|551.95|0
1599717600000|2020-09-10 06:00:00|553.95|553.25|554.15|553.85|555.15|554.85|553.15|552.85|913
1599721200000|2020-09-10 07:00:00|554.05|553.95|551.64|551.54|554.25|554.15|549.75|549.65|4908
1599724800000|2020-09-10 08:00:00|551.54|551.44|550.84|550.74|551.94|551.84|550.14|550.04|1712
1599728400000|2020-09-10 09:00:00|550.74|550.64|553.04|552.94|553.24|553.14|550.44|550.34|1246
1599732000000|2020-09-10 10:00:00|553.14|553.04|549.94|549.84|553.54|553.44|549.44|549.34|1750
1599735600000|2020-09-10 11:00:00|550.04|549.94|551.16|551.06|551.46|551.36|549.34|549.24|1259
1599739200000|2020-09-10 12:00:00|551.26|551.16|551.86|551.76|552.36|552.26|549.66|549.56|2017
1599742800000|2020-09-10 13:00:00|551.96|551.86|552.56|552.46|554.06|553.96|551.06|550.96|2590
1599746400000|2020-09-10 14:00:00|552.46|552.36|548.71|548.61|552.96|552.86|548.51|548.41|3854
1599750000000|2020-09-10 15:00:00|548.61|548.51|549.91|549.61|551.71|551.41|548.31|548.21|2833
1599753600000|2020-09-10 16:00:00|549.81|549.51|549.01|548.71|550.51|550.21|547.71|547.41|953
1599757200000|2020-09-10 17:00:00|548.91|548.61|548.61|548.31|550.31|550.01|548.41|548.11|317
1599760800000|2020-09-10 18:00:00|548.51|548.21|548.51|548.21|549.41|549.11|546.41|546.11|867
1599764400000|2020-09-10 19:00:00|548.61|548.31|546.21|545.91|548.61|548.31|546.21|545.91|589
1599768000000|2020-09-10 20:00:00|546.51|546.01|547.41|546.91|548.21|547.71|546.31|545.81|0
1599771600000|2020-09-10 21:00:00|547.51|547.01|547.41|546.91|547.61|547.11|547.11|546.61|0
1599775200000|2020-09-10 22:00:00|547.51|547.01|548.41|547.91|548.91|548.41|547.51|547.01|0
1599778800000|2020-09-10 23:00:00|548.51|548.01|548.11|547.61|549.01|548.51|548.11|547.61|0
1599782400000|2020-09-11 00:00:00|548.21|547.71|549.01|548.51|549.61|549.11|547.61|547.11|0
1599786000000|2020-09-11 01:00:00|549.11|548.61|549.71|549.21|550.31|549.81|548.81|548.31|0
1599789600000|2020-09-11 02:00:00|549.81|549.31|549.51|549.01|550.21|549.71|549.21|548.71|0
1599793200000|2020-09-11 03:00:00|549.41|548.91|549.71|549.21|549.71|549.21|549.11|548.61|0
1599796800000|2020-09-11 04:00:00|549.61|549.11|550.11|549.61|550.61|550.11|549.61|549.11|0
1599800400000|2020-09-11 05:00:00|550.01|549.51|550.91|550.41|551.21|550.71|550.01|549.51|0
1599804000000|2020-09-11 06:00:00|550.61|550.31|550.21|549.91|550.81|550.51|549.31|549.01|736
1599807600000|2020-09-11 07:00:00|550.11|550.01|550.15|550.05|553.31|553.21|549.35|549.25|4025
1599811200000|2020-09-11 08:00:00|550.25|550.15|550.05|549.95|551.85|551.75|549.55|549.45|1620
1599814800000|2020-09-11 09:00:00|549.95|549.85|550.75|550.65|551.25|551.15|549.75|549.65|986
1599818400000|2020-09-11 10:00:00|550.85|550.75|551.35|551.25|552.45|552.35|549.25|549.15|1521
1599822000000|2020-09-11 11:00:00|551.45|551.35|551.97|551.87|552.87|552.77|550.95|550.85|1794
1599825600000|2020-09-11 12:00:00|552.07|551.97|551.67|551.57|553.07|552.97|551.57|551.47|1408
1599829200000|2020-09-11 13:00:00|551.57|551.47|549.87|549.77|552.07|551.97|549.17|549.07|3888
1599832800000|2020-09-11 14:00:00|549.77|549.67|552.09|551.99|552.99|552.89|548.59|548.49|4012
1599836400000|2020-09-11 15:00:00|552.19|552.09|551.59|551.29|554.89|554.79|551.39|551.09|3896
1599840000000|2020-09-11 16:00:00|551.49|551.19|549.89|549.59|552.59|552.29|549.79|549.49|946
1599843600000|2020-09-11 17:00:00|549.99|549.69|548.39|548.09|550.39|550.09|547.79|547.49|814
1599847200000|2020-09-11 18:00:00|548.49|548.19|550.19|549.89|550.79|550.49|547.99|547.69|580
1599850800000|2020-09-11 19:00:00|550.29|549.99|550.39|550.09|551.89|551.59|548.99|548.69|642
1599854400000|2020-09-11 20:00:00|550.59|550.19|550.29|549.79|550.99|550.49|549.39|548.89|0
1600034400000|2020-09-13 22:00:00|552.39|551.89|552.99|552.49|553.29|552.79|551.89|551.39|0
1600038000000|2020-09-13 23:00:00|552.89|552.39|553.49|552.99|553.59|553.09|552.19|551.69|0
1600041600000|2020-09-14 00:00:00|553.39|552.89|553.39|552.89|553.79|553.29|552.69|552.19|0
1600045200000|2020-09-14 01:00:00|553.29|552.79|553.79|553.29|553.89|553.39|552.99|552.49|0
1600048800000|2020-09-14 02:00:00|553.89|553.39|554.29|553.79|554.59|554.09|553.69|553.19|0
1600052400000|2020-09-14 03:00:00|554.39|553.89|554.49|553.99|554.99|554.49|554.19|553.69|0
1600056000000|2020-09-14 04:00:00|554.39|553.89|554.39|553.89|555.19|554.69|554.19|553.69|0
1600059600000|2020-09-14 05:00:00|554.49|553.99|554.89|554.39|555.69|555.19|554.19|553.69|0
1600063200000|2020-09-14 06:00:00|555.09|554.79|557.19|556.89|557.39|557.09|555.09|554.79|1001
1600066800000|2020-09-14 07:00:00|556.99|556.79|554.23|554.13|557.89|557.79|554.13|554.03|4196
1600070400000|2020-09-14 08:00:00|554.33|554.23|553.03|552.93|555.53|555.43|552.83|552.73|2795
1600074000000|2020-09-14 09:00:00|553.13|553.03|552.93|552.83|553.93|553.83|551.93|551.83|2429
1600077600000|2020-09-14 10:00:00|552.83|552.73|553.73|553.63|553.83|553.73|551.93|551.83|2436
1600081200000|2020-09-14 11:00:00|553.63|553.53|553.42|553.32|553.82|553.72|552.83|552.73|2046
1600084800000|2020-09-14 12:00:00|553.32|553.22|554.12|554.02|554.42|554.32|553.12|553.02|1644
1600088400000|2020-09-14 13:00:00|554.02|553.92|553.22|553.12|554.82|554.72|552.32|552.22|3853
1600092000000|2020-09-14 14:00:00|553.32|553.22|552.36|552.26|553.76|553.66|552.06|551.96|2677
1600095600000|2020-09-14 15:00:00|552.26|552.16|551.96|551.66|553.26|552.96|551.76|551.66|2795
1600099200000|2020-09-14 16:00:00|551.86|551.56|552.06|551.76|552.26|551.96|551.36|551.06|325
1600102800000|2020-09-14 17:00:00|552.16|551.86|551.46|551.16|552.26|551.96|550.56|550.26|281
1600106400000|2020-09-14 18:00:00|551.36|551.06|551.46|551.16|552.06|551.76|550.86|550.56|247
1600110000000|2020-09-14 19:00:00|551.36|551.06|551.26|550.96|552.46|552.16|550.66|550.36|418
1600113600000|2020-09-14 20:00:00|551.36|550.86|550.76|550.26|552.36|551.86|550.66|550.16|0
1600117200000|2020-09-14 21:00:00|550.86|550.36|550.96|550.46|551.06|550.56|550.76|550.26|0
1600120800000|2020-09-14 22:00:00|550.86|550.36|552.06|551.56|552.16|551.66|550.86|550.36|0
1600124400000|2020-09-14 23:00:00|552.16|551.66|551.76|551.26|552.16|551.66|551.16|550.66|0
1600128000000|2020-09-15 00:00:00|551.86|551.36|550.56|550.06|551.96|551.46|550.36|549.86|0
1600131600000|2020-09-15 01:00:00|550.46|549.96|551.16|550.66|551.26|550.76|550.16|549.66|0
1600135200000|2020-09-15 02:00:00|551.26|550.76|551.56|551.06|551.96|551.46|551.16|550.66|0
1600138800000|2020-09-15 03:00:00|551.66|551.16|551.66|551.16|551.96|551.46|551.56|551.06|0
1600142400000|2020-09-15 04:00:00|551.56|551.06|552.16|551.66|552.16|551.66|551.56|551.06|0
1600146000000|2020-09-15 05:00:00|552.26|551.76|552.46|551.96|552.46|551.96|551.86|551.36|0
1600149600000|2020-09-15 06:00:00|552.06|551.76|552.86|552.56|553.26|552.96|551.86|551.56|394
1600153200000|2020-09-15 07:00:00|552.76|552.66|552.55|552.45|554.36|554.26|551.26|551.16|4731
1600156800000|2020-09-15 08:00:00|552.45|552.35|554.65|554.55|555.05|554.95|551.95|551.85|3764
1600160400000|2020-09-15 09:00:00|554.75|554.65|556.35|556.25|556.55|556.45|554.75|554.65|4362
1600164000000|2020-09-15 10:00:00|556.25|556.15|556.45|556.35|556.55|556.45|555.35|555.25|1901
1600167600000|2020-09-15 11:00:00|556.35|556.25|556.59|556.49|556.89|556.79|556.15|556.05|1234
1600171200000|2020-09-15 12:00:00|556.69|556.59|557.39|557.29|557.49|557.39|556.29|556.19|3339
1600174800000|2020-09-15 13:00:00|557.49|557.39|556.99|556.89|557.69|557.59|556.59|556.49|3689
1600178400000|2020-09-15 14:00:00|557.09|556.99|557.18|557.08|557.69|557.59|556.18|556.08|2312
1600182000000|2020-09-15 15:00:00|557.08|556.98|556.38|556.08|557.38|557.28|555.88|555.58|2564
1600185600000|2020-09-15 16:00:00|556.28|555.98|556.28|555.98|556.68|556.38|555.78|555.48|513
1600189200000|2020-09-15 17:00:00|556.18|555.88|556.18|555.88|556.58|556.28|555.88|555.58|165
1600192800000|2020-09-15 18:00:00|556.28|555.98|555.68|555.38|556.28|555.98|555.28|554.98|189
1600196400000|2020-09-15 19:00:00|555.78|555.48|555.48|555.18|555.88|555.58|554.38|554.08|430
1600200000000|2020-09-15 20:00:00|555.58|554.98|556.18|555.68|556.58|556.08|555.58|554.98|0
1600203600000|2020-09-15 21:00:00|556.28|555.78|556.38|555.88|556.38|555.88|556.18|555.68|0
1600207200000|2020-09-15 22:00:00|556.48|555.98|556.08|555.58|556.78|556.28|555.78|555.28|0
1600210800000|2020-09-15 23:00:00|556.18|555.68|555.28|554.78|556.18|555.68|554.78|554.28|0
1600214400000|2020-09-16 00:00:00|555.38|554.88|555.38|554.88|555.48|554.98|553.98|553.48|0
1600218000000|2020-09-16 01:00:00|555.28|554.78|556.08|555.58|556.08|555.58|554.68|554.18|0
1600221600000|2020-09-16 02:00:00|555.98|555.48|556.28|555.78|556.58|556.08|555.88|555.38|0
1600225200000|2020-09-16 03:00:00|556.18|555.68|556.58|556.08|556.88|556.38|556.08|555.58|0
1600228800000|2020-09-16 04:00:00|556.48|555.98|556.18|555.68|556.58|556.08|556.08|555.58|0
1600232400000|2020-09-16 05:00:00|555.98|555.48|555.28|554.78|556.18|555.68|555.28|554.78|0
1600236000000|2020-09-16 06:00:00|555.38|554.98|556.78|556.48|556.88|556.58|555.28|554.98|1912
1600239600000|2020-09-16 07:00:00|556.68|556.58|557.9|557.8|558.98|558.88|556.18|556.08|4667
1600243200000|2020-09-16 08:00:00|558|557.9|558.9|558.8|559.5|559.4|557.6|557.5|4570
1600246800000|2020-09-16 09:00:00|559|558.9|559.7|559.6|560.1|560|558.8|558.7|1921
1600250400000|2020-09-16 10:00:00|559.8|559.7|558.6|558.5|559.8|559.7|557.9|557.8|3121
1600254000000|2020-09-16 11:00:00|558.7|558.6|558.34|558.24|558.8|558.7|557.34|557.24|2405
1600257600000|2020-09-16 12:00:00|558.44|558.34|558.44|558.34|559.04|558.94|557.74|557.64|1629
1600261200000|2020-09-16 13:00:00|558.34|558.24|557.04|556.94|558.44|558.34|556.04|555.94|2062
1600264800000|2020-09-16 14:00:00|556.94|556.84|557.08|556.98|557.88|557.78|556.88|556.78|1858
1600268400000|2020-09-16 15:00:00|557.18|557.08|558.08|557.78|559.08|558.78|556.98|556.88|2513
1600272000000|2020-09-16 16:00:00|558.18|557.88|557.18|556.88|558.38|558.08|557.08|556.78|380
1600275600000|2020-09-16 17:00:00|557.08|556.78|557.48|557.18|557.68|557.38|556.38|556.08|272
1600279200000|2020-09-16 18:00:00|557.38|557.08|558.18|557.88|559.18|558.88|556.98|556.68|572
1600282800000|2020-09-16 19:00:00|558.28|557.98|555.98|555.68|558.58|558.28|555.58|555.28|715
1600286400000|2020-09-16 20:00:00|556.18|555.78|556.78|556.28|557.18|556.68|555.78|555.28|0
1600290000000|2020-09-16 21:00:00|556.68|556.18|556.78|556.28|556.98|556.48|556.58|556.08|0
1600293600000|2020-09-16 22:00:00|556.88|556.38|557.08|556.58|557.58|557.08|556.28|555.78|0
1600297200000|2020-09-16 23:00:00|556.98|556.48|556.58|556.08|557.28|556.78|556.48|555.98|0
1600300800000|2020-09-17 00:00:00|556.48|555.98|554.38|553.88|556.78|556.28|554.08|553.58|0
1600304400000|2020-09-17 01:00:00|554.28|553.78|553.18|552.68|555.78|555.28|553.18|552.68|0
1600308000000|2020-09-17 02:00:00|553.38|552.88|553.18|552.68|553.58|553.08|553.08|552.58|0
1600311600000|2020-09-17 03:00:00|553.08|552.58|552.88|552.38|553.38|552.88|551.48|550.98|0
1600315200000|2020-09-17 04:00:00|552.78|552.28|552.38|551.88|553.08|552.58|552.28|551.78|0
1600318800000|2020-09-17 05:00:00|552.28|551.78|552.68|552.18|553.08|552.58|552.18|551.68|0
1600322400000|2020-09-17 06:00:00|552.38|552.08|551.18|550.88|552.88|552.58|549.98|549.68|1254
1600326000000|2020-09-17 07:00:00|550.98|550.78|551.54|551.44|552.88|552.78|548.98|548.88|4098
1600329600000|2020-09-17 08:00:00|551.64|551.54|552.64|552.54|553.04|552.94|551.34|551.24|1963
1600333200000|2020-09-17 09:00:00|552.74|552.64|552.84|552.74|554.24|554.14|552.64|552.54|1277
1600336800000|2020-09-17 10:00:00|552.94|552.84|551.44|551.34|553.34|553.24|551.44|551.34|2138
1600340400000|2020-09-17 11:00:00|551.34|551.24|550.96|550.86|552.14|552.04|550.86|550.76|1324
1600344000000|2020-09-17 12:00:00|551.06|550.96|549.16|549.06|551.26|551.16|549.06|548.96|1253
1600347600000|2020-09-17 13:00:00|549.06|548.96|551.96|551.86|552.06|551.96|548.26|548.16|2998
1600351200000|2020-09-17 14:00:00|551.86|551.76|552.74|552.64|553.34|553.24|551.14|551.04|2976
1600354800000|2020-09-17 15:00:00|552.84|552.74|551.64|551.34|553.94|553.84|551.54|551.24|2206
1600358400000|2020-09-17 16:00:00|551.54|551.24|552.14|551.84|552.14|551.84|550.04|549.74|474
1600362000000|2020-09-17 17:00:00|552.04|551.74|552.44|552.14|552.84|552.54|551.64|551.34|275
1600365600000|2020-09-17 18:00:00|552.54|552.24|552.34|552.04|553.24|552.94|551.64|551.34|115
1600369200000|2020-09-17 19:00:00|552.44|552.14|552.64|552.34|553.64|553.34|551.44|551.14|291
1600372800000|2020-09-17 20:00:00|552.94|552.44|552.84|552.34|553.84|553.34|552.64|552.14|0
1600376400000|2020-09-17 21:00:00|552.94|552.44|552.74|552.24|552.94|552.44|552.64|552.14|0
1600380000000|2020-09-17 22:00:00|552.64|552.14|554.04|553.54|554.04|553.54|552.44|551.94|0
1600383600000|2020-09-17 23:00:00|554.14|553.64|552.94|552.44|554.44|553.94|552.94|552.44|0
1600387200000|2020-09-18 00:00:00|552.84|552.34|551.84|551.34|553.84|553.34|551.64|551.14|0
1600390800000|2020-09-18 01:00:00|551.94|551.44|551.64|551.14|552.44|551.94|550.04|549.54|0
1600394400000|2020-09-18 02:00:00|551.54|551.04|552.04|551.54|552.34|551.84|551.04|550.54|0
1600398000000|2020-09-18 03:00:00|552.14|551.64|552.14|551.64|552.84|552.34|552.04|551.54|0
1600401600000|2020-09-18 04:00:00|552.04|551.54|552.54|552.04|552.64|552.14|551.84|551.34|0
1600405200000|2020-09-18 05:00:00|552.64|552.14|553.04|552.54|553.04|552.54|552.14|551.64|0
1600408800000|2020-09-18 06:00:00|553.54|553.24|553.84|553.54|554.24|553.94|552.94|552.64|768
1600412400000|2020-09-18 07:00:00|553.74|553.64|553.39|553.29|554.64|554.54|552.54|552.44|3306
1600416000000|2020-09-18 08:00:00|553.29|553.19|553.69|553.59|553.99|553.89|552.89|552.79|1068
1600419600000|2020-09-18 09:00:00|553.59|553.49|554.49|554.39|555.69|555.59|553.59|553.49|3053
1600423200000|2020-09-18 10:00:00|554.59|554.49|555.09|554.99|555.39|555.29|553.89|553.79|1282
1600426800000|2020-09-18 11:00:00|554.99|554.89|553.21|553.11|555.39|555.29|553.11|553.01|1605
1600430400000|2020-09-18 12:00:00|553.11|553.01|553.71|553.61|553.91|553.81|553.01|552.91|1349
1600434000000|2020-09-18 13:00:00|553.61|553.51|552.41|552.31|554.01|553.91|551.61|551.51|3697
1600437600000|2020-09-18 14:00:00|552.51|552.41|550.5|550.4|552.8|552.7|550.2|550.1|2949
1600441200000|2020-09-18 15:00:00|550.6|550.5|551.6|551.3|551.8|551.5|550.1|550|3777
1600444800000|2020-09-18 16:00:00|551.5|551.2|549.5|549.2|551.9|551.6|549.2|548.9|921
1600448400000|2020-09-18 17:00:00|549.4|549.1|549.1|548.8|549.7|549.4|546.5|546.2|995
1600452000000|2020-09-18 18:00:00|549|548.7|549.9|549.6|549.9|549.6|548.4|548.1|405
1600455600000|2020-09-18 19:00:00|550|549.7|549.3|549|550.5|550.2|549.3|549|391
1600459200000|2020-09-18 20:00:00|549.2|548.7|550.7|550.2|550.8|550.3|549|548.5|0
1600639200000|2020-09-20 22:00:00|547.9|547.4|546.9|546.4|548.1|547.6|544.8|544.3|0
1600642800000|2020-09-20 23:00:00|549.61|549.11|547.6|547.1|549.81|549.31|546.6|546.1|0
1600646400000|2020-09-21 00:00:00|547.7|547.2|549.1|548.6|549.5|549|547.4|546.9|0
1600650000000|2020-09-21 01:00:00|550.51|550.01|547.8|547.3|550.61|550.11|547.8|547.3|0
1600653600000|2020-09-21 02:00:00|549.31|548.81|548.7|548.2|550.31|549.81|547.8|547.3|0
1600657200000|2020-09-21 03:00:00|548.6|548.1|548.2|547.7|548.6|548.1|547.6|547.1|0
1600660800000|2020-09-21 04:00:00|548.1|547.6|548.61|548.11|549.31|548.81|547.7|547.2|0
1600664400000|2020-09-21 05:00:00|547.2|546.7|547|546.5|548.81|548.31|545.7|545.2|0
1600668000000|2020-09-21 06:00:00|547.1|546.6|546.2|545.9|547.8|547.5|545|544.7|1026
1600671600000|2020-09-21 07:00:00|546.1|546|541.81|541.71|546.3|546.2|541.3|541.2|5476
1600675200000|2020-09-21 08:00:00|541.71|541.61|538.11|538.01|542.11|542.01|537.31|537.21|3379
1600678800000|2020-09-21 09:00:00|538.01|537.91|538.11|538.01|541.01|540.91|537.71|537.61|2732
1600682400000|2020-09-21 10:00:00|538.01|537.91|538.21|538.11|538.51|538.41|536.51|536.41|2683
1600686000000|2020-09-21 11:00:00|538.31|538.21|538.33|538.23|538.51|538.41|536.91|536.81|1729
1600689600000|2020-09-21 12:00:00|538.23|538.13|537.93|537.83|538.43|538.33|536.73|536.63|1626
1600693200000|2020-09-21 13:00:00|538.03|537.93|537.93|537.83|538.43|538.33|535.23|535.13|4422
1600696800000|2020-09-21 14:00:00|537.83|537.73|535.32|535.22|538.43|538.33|533.22|533.12|4695
1600700400000|2020-09-21 15:00:00|535.22|535.12|537.52|537.22|537.92|537.62|534.02|533.92|4743
1600704000000|2020-09-21 16:00:00|537.62|537.32|537.72|537.42|539.62|539.32|537.42|537.12|1524
1600707600000|2020-09-21 17:00:00|537.82|537.52|539.22|538.92|539.42|539.12|537.22|536.92|743
1600711200000|2020-09-21 18:00:00|539.12|538.82|538.62|538.32|539.32|539.02|537.32|537.02|623
1600714800000|2020-09-21 19:00:00|538.52|538.22|540.52|540.22|540.62|540.32|538.52|538.22|844
1600718400000|2020-09-21 20:00:00|540.62|540.02|540.82|540.32|541.82|541.32|540.52|540.02|0
1600722000000|2020-09-21 21:00:00|540.92|540.42|540.42|539.92|541.02|540.52|540.32|539.82|0
1600725600000|2020-09-21 22:00:00|540.32|539.82|540.92|540.42|541.12|540.62|540.22|539.72|0
1600729200000|2020-09-21 23:00:00|541.02|540.52|541.52|541.02|541.82|541.32|540.52|540.02|0
1600732800000|2020-09-22 00:00:00|541.42|540.92|541.12|540.62|542.32|541.82|540.32|539.82|0
1600736400000|2020-09-22 01:00:00|541.22|540.72|539.02|538.52|541.22|540.72|538.42|537.92|0
1600740000000|2020-09-22 02:00:00|539.12|538.62|539.42|538.92|539.82|539.32|538.22|537.72|0
1600743600000|2020-09-22 03:00:00|539.52|539.02|539.82|539.32|540.52|540.02|539.12|538.62|0
1600747200000|2020-09-22 04:00:00|539.72|539.22|540.12|539.62|540.12|539.62|539.32|538.82|0
1600750800000|2020-09-22 05:00:00|540.02|539.52|537.92|537.42|540.02|539.52|537.62|537.12|0
1600754400000|2020-09-22 06:00:00|538.82|538.52|539.02|538.72|540.22|539.92|537.72|537.42|1155
1600758000000|2020-09-22 07:00:00|538.92|538.82|541.14|541.04|541.24|541.14|538.12|538.02|4899
1600761600000|2020-09-22 08:00:00|541.24|541.14|541.94|541.84|542.14|542.04|540.84|540.74|2418
1600765200000|2020-09-22 09:00:00|542.04|541.94|543.04|542.94|544.04|543.94|541.74|541.64|2045
1600768800000|2020-09-22 10:00:00|543.14|543.04|542.64|542.54|543.94|543.84|542.54|542.44|1580
1600772400000|2020-09-22 11:00:00|542.54|542.44|541.03|540.93|543.64|543.54|540.63|540.53|1404
1600776000000|2020-09-22 12:00:00|541.13|541.03|542.23|542.13|542.63|542.53|540.63|540.53|1223
1600779600000|2020-09-22 13:00:00|542.33|542.23|542.33|542.23|543.83|543.73|541.63|541.53|2203
1600783200000|2020-09-22 14:00:00|542.43|542.33|542.89|542.79|545.99|545.89|542.43|542.33|3662
1600786800000|2020-09-22 15:00:00|542.99|542.89|542.69|542.39|544.29|544.19|540.79|540.49|3704
1600790400000|2020-09-22 16:00:00|542.59|542.29|540.99|540.69|543.19|542.89|540.59|540.29|495
1600794000000|2020-09-22 17:00:00|541.09|540.79|543.09|542.79|543.19|542.89|540.99|540.69|428
1600797600000|2020-09-22 18:00:00|543.19|542.89|543.39|543.09|544.19|543.89|543.19|542.89|279
1600801200000|2020-09-22 19:00:00|543.49|543.19|545.59|545.29|545.99|545.69|543.29|542.99|475
1600804800000|2020-09-22 20:00:00|545.69|545.19|545.29|544.79|545.69|545.19|544.59|544.09|0
1600808400000|2020-09-22 21:00:00|545.19|544.69|545.39|544.89|545.39|544.89|545.19|544.69|0
1600812000000|2020-09-22 22:00:00|545.49|544.99|544.39|543.89|545.69|545.19|544.29|543.79|0
1600815600000|2020-09-22 23:00:00|544.29|543.79|545.79|545.29|545.79|545.29|544.19|543.69|0
1600819200000|2020-09-23 00:00:00|545.89|545.39|544.69|544.19|546.59|546.09|544.69|544.19|0
1600822800000|2020-09-23 01:00:00|544.79|544.29|545.49|544.99|545.69|545.19|544.09|543.59|0
1600826400000|2020-09-23 02:00:00|545.39|544.89|545.09|544.59|545.99|545.49|544.69|544.19|0
1600830000000|2020-09-23 03:00:00|544.99|544.49|545.29|544.79|545.89|545.39|544.39|543.89|0
1600833600000|2020-09-23 04:00:00|545.19|544.69|545.79|545.29|545.99|545.49|545.09|544.59|0
1600837200000|2020-09-23 05:00:00|545.89|545.39|546.99|546.49|547.49|546.99|545.79|545.29|0
1600840800000|2020-09-23 06:00:00|547.09|546.59|546.49|546.19|547.19|546.89|545.49|545.19|720
1600844400000|2020-09-23 07:00:00|546.39|546.29|548.26|548.16|548.56|548.46|544.69|544.59|4787
1600848000000|2020-09-23 08:00:00|548.36|548.26|549.86|549.76|550.06|549.96|547.66|547.56|2130
1600851600000|2020-09-23 09:00:00|549.76|549.66|550.56|550.46|550.86|550.76|549.66|549.56|1581
1600855200000|2020-09-23 10:00:00|550.66|550.56|549.76|549.66|550.76|550.66|549.26|549.16|1033
1600858800000|2020-09-23 11:00:00|549.66|549.56|549.4|549.3|550.46|550.36|549.2|549.1|1018
1600862400000|2020-09-23 12:00:00|549.5|549.4|549.4|549.3|549.7|549.6|548.5|548.4|876
1600866000000|2020-09-23 13:00:00|549.3|549.2|547.9|547.8|550|549.9|547.5|547.4|1663
1600869600000|2020-09-23 14:00:00|548|547.9|548.02|547.92|549.12|549.02|546.42|546.32|2529
1600873200000|2020-09-23 15:00:00|547.92|547.82|545.02|544.72|548.92|548.82|544.92|544.62|3099
1600876800000|2020-09-23 16:00:00|544.92|544.62|547.02|546.72|547.12|546.82|544.82|544.52|762
1600880400000|2020-09-23 17:00:00|547.12|546.82|545.42|545.12|547.12|546.82|544.72|544.42|303
1600884000000|2020-09-23 18:00:00|545.32|545.02|542.42|542.12|545.32|545.02|542.22|541.92|763
1600887600000|2020-09-23 19:00:00|542.52|542.22|540.52|540.22|542.62|542.32|540.32|540.02|1141
1600891200000|2020-09-23 20:00:00|540.72|540.42|541.62|541.12|541.82|541.32|540.72|540.22|0
1600894800000|2020-09-23 21:00:00|541.52|541.02|541.02|540.52|541.62|541.12|541.02|540.52|0
1600898400000|2020-09-23 22:00:00|540.92|540.42|540.82|540.32|541.92|541.42|540.62|540.12|0
1600902000000|2020-09-23 23:00:00|540.92|540.42|539.22|538.72|541.32|540.82|538.22|537.72|0
1600905600000|2020-09-24 00:00:00|539.32|538.82|541.62|541.12|541.62|541.12|538.72|538.22|0
1600909200000|2020-09-24 01:00:00|541.52|541.02|540.12|539.62|542.02|541.52|539.92|539.42|0
1600912800000|2020-09-24 02:00:00|540.22|539.72|540.62|540.12|541.72|541.22|540.12|539.62|0
1600916400000|2020-09-24 03:00:00|540.52|540.02|540.02|539.52|540.72|540.22|539.82|539.32|0
1600920000000|2020-09-24 04:00:00|539.92|539.42|537.72|537.22|540.52|540.02|537.72|537.22|0
1600923600000|2020-09-24 05:00:00|537.52|537.02|539.02|538.52|539.12|538.62|536.92|536.42|0
1600927200000|2020-09-24 06:00:00|539.12|538.62|537.82|537.52|540.62|540.32|536.82|536.52|1441
1600930800000|2020-09-24 07:00:00|537.72|537.62|542.04|541.94|542.24|542.14|536.92|536.82|6160
1600934400000|2020-09-24 08:00:00|542.14|542.04|540.84|540.74|542.44|542.34|539.34|539.24|2231
1600938000000|2020-09-24 09:00:00|540.74|540.64|542.24|542.14|542.24|542.14|539.74|539.64|1804
1600941600000|2020-09-24 10:00:00|542.34|542.24|543.94|543.84|544.54|544.44|542.14|542.04|1882
1600945200000|2020-09-24 11:00:00|544.04|543.94|543.4|543.3|544.44|544.34|543|542.9|1199
1600948800000|2020-09-24 12:00:00|543.5|543.4|541.8|541.7|543.5|543.4|541.3|541.2|2079
1600952400000|2020-09-24 13:00:00|541.9|541.8|542.1|542|542.8|542.7|539.3|539.2|3225
1600956000000|2020-09-24 14:00:00|542.2|542.1|540.17|540.07|543.8|543.7|538.37|538.27|3818
1600959600000|2020-09-24 15:00:00|540.27|540.17|542.47|542.17|542.77|542.47|538.97|538.87|3075
1600963200000|2020-09-24 16:00:00|542.57|542.27|543.37|543.07|543.47|543.17|541.87|541.57|666
1600966800000|2020-09-24 17:00:00|543.27|542.97|545.17|544.87|545.97|545.67|543.27|542.97|656
1600970400000|2020-09-24 18:00:00|545.27|544.97|542.37|542.07|545.47|545.17|542.27|541.97|411
1600974000000|2020-09-24 19:00:00|542.47|542.17|542.87|542.57|543.77|543.47|541.17|540.87|541
1600977600000|2020-09-24 20:00:00|542.97|542.47|543.57|543.07|543.97|543.47|542.67|542.17|0
1600981200000|2020-09-24 21:00:00|543.67|543.17|543.77|543.27|543.77|543.27|543.47|542.97|0
1600984800000|2020-09-24 22:00:00|543.87|543.37|544.47|543.97|545.07|544.57|543.77|543.27|0
1600988400000|2020-09-24 23:00:00|544.37|543.87|544.97|544.47|545.37|544.87|544.27|543.77|0
1600992000000|2020-09-25 00:00:00|544.87|544.37|545.47|544.97|545.77|545.27|544.37|543.87|0
1600995600000|2020-09-25 01:00:00|545.57|545.07|545.47|544.97|546.37|545.87|545.27|544.77|0
1600999200000|2020-09-25 02:00:00|545.57|545.07|545.07|544.57|546.27|545.77|544.77|544.27|0
1601002800000|2020-09-25 03:00:00|545.17|544.67|544.27|543.77|545.97|545.47|543.97|543.47|0
1601006400000|2020-09-25 04:00:00|544.37|543.87|545.07|544.57|545.17|544.67|544.17|543.67|0
1601010000000|2020-09-25 05:00:00|544.97|544.47|544.27|543.77|545.27|544.77|544.07|543.57|0
1601013600000|2020-09-25 06:00:00|544.17|543.67|543.17|542.87|544.37|543.97|542.57|542.27|678
1601017200000|2020-09-25 07:00:00|542.97|542.97|543.2|543.1|544.57|544.47|541.87|541.77|3885
1601020800000|2020-09-25 08:00:00|543.3|543.2|543|542.9|543.9|543.8|541.4|541.3|1981
1601024400000|2020-09-25 09:00:00|542.9|542.8|540.3|540.2|543.5|543.4|538.3|538.2|2472
1601028000000|2020-09-25 10:00:00|540.4|540.3|535.5|535.4|540.4|540.3|535.1|535|2886
1601031600000|2020-09-25 11:00:00|535.6|535.5|538.81|538.71|539.11|539.01|535|534.9|2207
1601035200000|2020-09-25 12:00:00|538.91|538.81|538.91|538.81|539.41|539.31|538.01|537.91|1821
1601038800000|2020-09-25 13:00:00|538.81|538.71|538.51|538.41|539.31|539.21|536.91|536.81|2790
1601042400000|2020-09-25 14:00:00|538.41|538.31|539.47|539.37|540.07|539.97|535.97|535.87|3683
1601046000000|2020-09-25 15:00:00|539.57|539.47|539.67|539.37|541.27|540.97|538.17|538.07|2615
1601049600000|2020-09-25 16:00:00|539.77|539.47|541.27|540.97|541.27|540.97|539.57|539.27|466
1601053200000|2020-09-25 17:00:00|541.17|540.87|542.37|542.07|542.67|542.37|540.97|540.67|487
1601056800000|2020-09-25 18:00:00|542.27|541.97|543.17|542.87|543.17|542.87|542.07|541.77|441
1601060400000|2020-09-25 19:00:00|542.97|542.67|544.77|544.47|545.37|545.07|542.97|542.67|756
1601064000000|2020-09-25 20:00:00|544.97|544.37|543.37|542.87|544.97|544.47|543.37|542.87|0
1601244000000|2020-09-27 22:00:00|544.97|544.47|545.17|544.67|545.37|544.87|544.67|544.17|0
1601247600000|2020-09-27 23:00:00|545.27|544.77|544.77|544.27|545.27|544.77|544.67|544.17|0
1601251200000|2020-09-28 00:00:00|544.87|544.37|543.67|543.17|544.97|544.47|543.67|543.17|0
1601254800000|2020-09-28 01:00:00|543.77|543.27|545.77|545.27|545.77|545.27|543.67|543.17|0
1601258400000|2020-09-28 02:00:00|545.67|545.17|545.97|545.47|546.17|545.67|545.57|545.07|0
1601262000000|2020-09-28 03:00:00|546.07|545.57|546.07|545.57|546.47|545.97|545.87|545.37|0
1601265600000|2020-09-28 04:00:00|546.17|545.67|545.97|545.47|546.37|545.87|545.77|545.27|0
1601269200000|2020-09-28 05:00:00|546.07|545.57|546.97|546.47|547.27|546.77|545.97|545.47|0
1601272800000|2020-09-28 06:00:00|547.07|546.57|547.57|547.27|548.97|548.67|547.07|546.57|1034
1601276400000|2020-09-28 07:00:00|547.47|547.37|547.57|547.47|548.27|548.17|545.27|545.17|5492
1601280000000|2020-09-28 08:00:00|547.47|547.37|546.57|546.47|548.87|548.77|546.17|546.07|2088
1601283600000|2020-09-28 09:00:00|546.67|546.57|546.97|546.87|548.07|547.97|546.27|546.17|1579
1601287200000|2020-09-28 10:00:00|547.07|546.97|548.47|548.37|548.87|548.77|546.87|546.77|1634
1601290800000|2020-09-28 11:00:00|548.27|548.17|550.2|550.1|550.2|550.1|547.97|547.87|1571
1601294400000|2020-09-28 12:00:00|550.1|550|550.9|550.8|552.2|552.1|549.9|549.8|2514
1601298000000|2020-09-28 13:00:00|551|550.9|551.8|551.7|552|551.9|550.6|550.5|3096
1601301600000|2020-09-28 14:00:00|551.7|551.6|552.01|551.91|553.41|553.31|551.2|551.1|3873
1601305200000|2020-09-28 15:00:00|552.11|552.01|551.81|551.51|553.21|552.91|551.61|551.31|3250
1601308800000|2020-09-28 16:00:00|551.71|551.41|552.31|552.01|552.41|552.11|550.91|550.61|586
1601312400000|2020-09-28 17:00:00|552.41|552.11|552.31|552.01|552.71|552.41|551.61|551.31|158
1601316000000|2020-09-28 18:00:00|552.41|552.11|552.31|552.01|552.71|552.41|552.01|551.71|170
1601319600000|2020-09-28 19:00:00|552.21|551.91|552.31|552.01|552.61|552.31|551.61|551.31|489
1601323200000|2020-09-28 20:00:00|552.71|552.21|553.81|553.31|554.21|553.71|552.51|552.01|0
1601326800000|2020-09-28 21:00:00|553.71|553.21|553.81|553.31|553.81|553.31|553.71|553.21|0
1601330400000|2020-09-28 22:00:00|553.61|553.11|554.21|553.71|554.41|553.91|553.61|553.11|0
1601334000000|2020-09-28 23:00:00|554.11|553.61|554.71|554.21|554.81|554.31|554.11|553.61|0
1601337600000|2020-09-29 00:00:00|554.61|554.11|554.31|553.81|554.91|554.41|553.61|553.11|0
1601341200000|2020-09-29 01:00:00|554.41|553.91|554.01|553.51|554.71|554.21|553.11|552.61|0
1601344800000|2020-09-29 02:00:00|554.11|553.61|553.51|553.01|554.61|554.11|553.21|552.71|0
1601348400000|2020-09-29 03:00:00|553.61|553.11|553.91|553.41|553.91|553.41|553.21|552.71|0
1601352000000|2020-09-29 04:00:00|554.01|553.51|555.61|555.11|555.61|555.11|553.91|553.41|0
1601355600000|2020-09-29 05:00:00|555.71|555.21|553.81|553.31|556.01|555.51|553.21|552.71|0
1601359200000|2020-09-29 06:00:00|553.41|553.11|552.31|552.01|554.21|553.91|552.21|551.91|893
1601362800000|2020-09-29 07:00:00|552.21|552.11|550.34|550.24|553.01|552.91|549.41|549.31|3768
1601366400000|2020-09-29 08:00:00|550.44|550.34|549.84|549.74|550.84|550.74|548.24|548.14|1969
1601370000000|2020-09-29 09:00:00|549.74|549.64|550.14|550.04|550.54|550.44|548.84|548.74|1263
1601373600000|2020-09-29 10:00:00|550.04|549.94|550.94|550.84|551.64|551.54|549.74|549.64|1231
1601377200000|2020-09-29 11:00:00|551.04|550.94|551.38|551.28|551.68|551.58|550.88|550.78|664
1601380800000|2020-09-29 12:00:00|551.28|551.18|551.68|551.58|552.08|551.98|550.28|550.18|973
1601384400000|2020-09-29 13:00:00|551.78|551.68|550.68|550.58|551.98|551.88|550.28|550.18|1579
1601388000000|2020-09-29 14:00:00|550.88|550.78|549.05|548.95|551.75|551.65|548.45|548.35|2293
1601391600000|2020-09-29 15:00:00|549.15|549.05|548.55|548.25|549.85|549.75|547.65|547.35|3654
1601395200000|2020-09-29 16:00:00|548.65|548.35|548.95|548.65|549.15|548.85|547.65|547.35|348
1601398800000|2020-09-29 17:00:00|548.85|548.55|549.65|549.35|549.85|549.55|547.85|547.55|208
1601402400000|2020-09-29 18:00:00|549.75|549.45|549.65|549.35|550.35|550.05|549.35|549.05|321
1601406000000|2020-09-29 19:00:00|549.75|549.45|549.25|548.95|550.05|549.75|548.75|548.45|418
1601409600000|2020-09-29 20:00:00|549.35|548.85|550.15|549.65|551.25|550.75|549.35|548.85|0
1601413200000|2020-09-29 21:00:00|550.05|549.55|549.95|549.45|550.05|549.55|549.95|549.45|0
1601416800000|2020-09-29 22:00:00|550.05|549.55|550.85|550.35|551.25|550.75|549.85|549.35|0
1601420400000|2020-09-29 23:00:00|550.95|550.45|550.85|550.35|551.35|550.85|550.55|550.05|0
1601424000000|2020-09-30 00:00:00|550.75|550.25|549.95|549.45|551.15|550.65|549.65|549.15|0
1601427600000|2020-09-30 01:00:00|549.85|549.35|551.15|550.65|551.45|550.95|549.85|549.35|0
1601431200000|2020-09-30 02:00:00|551.25|550.75|550.05|549.55|552.85|552.35|549.25|548.75|0
1601434800000|2020-09-30 03:00:00|549.95|549.45|548.15|547.65|550.05|549.55|547.75|547.25|0
1601438400000|2020-09-30 04:00:00|548.05|547.55|547.05|546.55|548.35|547.85|546.15|545.65|0
1601442000000|2020-09-30 05:00:00|546.95|546.45|545.25|544.75|547.55|547.05|545.15|544.65|0
1601445600000|2020-09-30 06:00:00|545.15|544.65|546.05|545.75|546.05|545.75|543.65|543.35|1206
1601449200000|2020-09-30 07:00:00|545.95|545.85|546.35|546.25|551.05|550.95|545.65|545.55|5902
1601452800000|2020-09-30 08:00:00|546.25|546.15|547.85|547.75|548.05|547.95|545.55|545.45|2226
1601456400000|2020-09-30 09:00:00|547.75|547.65|548.05|547.95|548.35|548.25|546.15|546.05|1423
1601460000000|2020-09-30 10:00:00|548.15|548.05|547.55|547.45|549.25|549.15|545.65|545.55|2286
1601463600000|2020-09-30 11:00:00|547.45|547.35|547.78|547.68|548.55|548.45|546.95|546.85|1311
1601467200000|2020-09-30 12:00:00|547.68|547.58|549.68|549.58|549.98|549.88|547.38|547.28|1497
1601470800000|2020-09-30 13:00:00|549.58|549.48|551.48|551.38|551.58|551.48|548.98|548.88|2436
1601474400000|2020-09-30 14:00:00|551.58|551.48|550.55|550.45|552.05|551.95|550.45|550.35|2462
1601478000000|2020-09-30 15:00:00|550.65|550.55|549.35|549.05|550.85|550.75|547.65|547.35|3711
1601481600000|2020-09-30 16:00:00|549.45|549.15|550.25|549.95|550.85|550.55|549.35|549.05|455
1601485200000|2020-09-30 17:00:00|550.35|550.05|549.95|549.65|550.35|550.05|549.15|548.85|233
1601488800000|2020-09-30 18:00:00|550.05|549.75|548.95|548.65|550.85|550.55|547.85|547.55|714
1601492400000|2020-09-30 19:00:00|548.85|548.55|547.75|547.45|549.25|548.95|546.25|545.95|839
1601496000000|2020-09-30 20:00:00|547.95|546.85|546.25|545.75|547.95|547.35|545.25|544.75|3
1601499600000|2020-09-30 21:00:00|546.35|545.85|546.75|546.25|546.85|546.35|546.25|545.75|0
1601503200000|2020-09-30 22:00:00|546.85|546.35|548.65|548.15|548.65|548.15|546.85|546.35|0
1601506800000|2020-09-30 23:00:00|548.75|548.25|549.25|548.75|549.25|548.75|548.45|547.95|0
1601510400000|2020-10-01 00:00:00|549.35|548.85|549.05|548.55|549.95|549.45|548.35|547.85|0
1601514000000|2020-10-01 01:00:00|548.95|548.45|551.55|551.05|551.75|551.25|548.95|548.45|0
1601517600000|2020-10-01 02:00:00|551.65|551.15|551.45|550.95|551.95|551.45|550.95|550.45|0
1601521200000|2020-10-01 03:00:00|551.55|551.05|550.85|550.35|551.65|551.15|550.55|550.05|0
1601524800000|2020-10-01 04:00:00|550.75|550.25|550.85|550.35|551.65|551.15|550.55|550.05|0
1601528400000|2020-10-01 05:00:00|550.75|550.25|551.55|551.05|551.75|551.25|550.35|549.85|0
1601532000000|2020-10-01 06:00:00|551.15|550.85|551.55|551.25|551.75|551.45|550.15|549.85|884
1601535600000|2020-10-01 07:00:00|551.45|551.35|551.33|551.23|553.45|553.35|550.45|550.35|4174
1601539200000|2020-10-01 08:00:00|551.43|551.33|549.03|548.93|552.23|552.13|548.93|548.83|2048
1601542800000|2020-10-01 09:00:00|548.93|548.83|551.93|551.83|552.13|552.03|548.83|548.73|1453
1601546400000|2020-10-01 10:00:00|551.83|551.73|550.93|550.83|552.43|552.33|550.33|550.23|1090
1601550000000|2020-10-01 11:00:00|550.83|550.73|551.94|551.84|552.14|552.04|550.33|550.23|1163
1601553600000|2020-10-01 12:00:00|552.04|551.94|550.54|550.44|552.04|551.94|550.14|550.04|1044
1601557200000|2020-10-01 13:00:00|550.44|550.34|549.24|549.14|551.24|551.14|549.24|549.14|2872
1601560800000|2020-10-01 14:00:00|549.14|549.04|551.2|551.1|552|551.9|547.8|547.7|4020
1601564400000|2020-10-01 15:00:00|551.3|551.2|551.2|550.9|551.6|551.5|550|549.7|2694
1601568000000|2020-10-01 16:00:00|551.1|550.8|551.5|551.2|551.7|551.4|550|549.7|478
1601571600000|2020-10-01 17:00:00|551.4|551.1|550.7|550.4|552|551.7|550.3|550|381
1601575200000|2020-10-01 18:00:00|550.8|550.5|551.3|551|551.6|551.3|549.5|549.2|578
1601578800000|2020-10-01 19:00:00|551.4|551.1|551.8|551.5|552.1|551.8|550.1|549.8|318
1601582400000|2020-10-01 20:00:00|551.9|551.4|551.4|550.9|552.4|551.9|551.1|550.6|0
1601586000000|2020-10-01 21:00:00|551.5|551|551.5|551|551.6|551.1|551.4|550.9|0
1601589600000|2020-10-01 22:00:00|551.4|550.9|552|551.5|552.4|551.9|550.6|550.1|0
1601593200000|2020-10-01 23:00:00|551.9|551.4|551.3|550.8|552|551.5|551|550.5|0
1601596800000|2020-10-02 00:00:00|551.2|550.7|549.7|549.2|552|551.5|549.4|548.9|0
1601600400000|2020-10-02 01:00:00|549.8|549.3|549.9|549.4|550.6|550.1|549.7|549.2|0
1601604000000|2020-10-02 02:00:00|549.8|549.3|549.5|549|550.3|549.8|549.1|548.6|0
1601607600000|2020-10-02 03:00:00|549.4|548.9|551|550.5|551|550.5|549.3|548.8|0
1601611200000|2020-10-02 04:00:00|550.9|550.4|548.1|547.6|551.1|550.6|547.7|547.2|0
1601614800000|2020-10-02 05:00:00|548|547.5|545.5|545|548.1|547.6|544.1|543.6|0
1601618400000|2020-10-02 06:00:00|545.8|545.5|546.5|546.2|548.5|548.2|544.5|544.2|1398
1601622000000|2020-10-02 07:00:00|546.4|546.4|548.83|548.73|549.2|549.1|542.8|542.7|5338
1601625600000|2020-10-02 08:00:00|548.93|548.83|549.93|549.83|550.33|550.23|548.23|548.13|2065
1601629200000|2020-10-02 09:00:00|549.83|549.73|547.83|547.73|551.03|550.93|547.53|547.43|1754
1601632800000|2020-10-02 10:00:00|547.73|547.63|549.33|549.23|549.33|549.23|547.33|547.23|1290
1601636400000|2020-10-02 11:00:00|549.43|549.33|548.04|547.94|549.63|549.53|547.54|547.44|937
1601640000000|2020-10-02 12:00:00|547.94|547.84|547.94|547.84|549.34|549.24|547.64|547.54|1609
1601643600000|2020-10-02 13:00:00|547.84|547.74|550.84|550.74|551.74|551.64|546.74|546.64|4151
1601647200000|2020-10-02 14:00:00|550.74|550.64|551.03|550.93|552.14|552.04|550.03|549.93|2730
1601650800000|2020-10-02 15:00:00|551.13|551.03|551.83|551.53|553.53|553.23|550.63|550.53|3023
1601654400000|2020-10-02 16:00:00|551.73|551.43|554.43|554.13|555.23|554.93|551.23|550.93|1373
1601658000000|2020-10-02 17:00:00|554.53|554.23|553.53|553.23|554.73|554.43|553.13|552.83|360
1601661600000|2020-10-02 18:00:00|553.63|553.33|554.53|554.23|554.93|554.63|553.63|553.33|225
1601665200000|2020-10-02 19:00:00|554.63|554.33|553.93|553.63|554.93|554.63|553.23|552.93|516
1601668800000|2020-10-02 20:00:00|554.23|553.73|555.43|554.93|555.93|555.43|553.93|553.43|0
1601848800000|2020-10-04 22:00:00|556.73|556.23|556.73|556.23|557.03|556.53|553.43|552.93|0
1601852400000|2020-10-04 23:00:00|554.43|553.93|555.03|554.53|557.03|556.53|554.03|553.53|0
1601856000000|2020-10-05 00:00:00|554.93|554.43|555.93|555.43|556.23|555.73|554.63|554.13|0
1601859600000|2020-10-05 01:00:00|556.03|555.53|554.93|554.43|556.03|555.53|554.73|554.23|0
1601863200000|2020-10-05 02:00:00|555.03|554.53|555.73|555.23|555.83|555.33|554.73|554.23|0
1601866800000|2020-10-05 03:00:00|557.13|556.63|554.83|554.33|557.33|556.83|554.83|554.33|0
1601870400000|2020-10-05 04:00:00|556.13|555.63|555.33|554.83|556.63|556.13|555.03|554.53|0
1601874000000|2020-10-05 05:00:00|555.53|555.03|555.83|555.33|556.13|555.63|555.23|554.73|0
1601877600000|2020-10-05 06:00:00|555.73|555.23|557.23|556.93|557.83|557.53|555.73|555.23|884
1601881200000|2020-10-05 07:00:00|557.13|557.03|555.85|555.75|560.03|559.93|555.25|555.15|4611
1601884800000|2020-10-05 08:00:00|555.75|555.65|556.45|556.35|557.55|557.45|555.65|555.55|1523
1601888400000|2020-10-05 09:00:00|556.55|556.45|557.15|557.05|557.45|557.35|556.25|556.15|1089
1601892000000|2020-10-05 10:00:00|557.05|556.95|557.45|557.35|557.45|557.35|556.45|556.35|870
1601895600000|2020-10-05 11:00:00|557.55|557.45|557.47|557.37|557.97|557.87|557.25|557.15|747
1601899200000|2020-10-05 12:00:00|557.37|557.27|557.67|557.57|557.97|557.87|557.07|556.97|900
1601902800000|2020-10-05 13:00:00|557.57|557.47|557.27|557.17|558.07|557.97|556.57|556.47|2042
1601906400000|2020-10-05 14:00:00|557.37|557.27|558.49|558.39|558.69|558.59|557.17|557.07|2133
1601910000000|2020-10-05 15:00:00|558.59|558.49|557.99|557.69|559.09|558.99|557.49|557.19|2310
1601913600000|2020-10-05 16:00:00|557.89|557.59|558.39|558.09|558.59|558.29|557.69|557.39|277
1601917200000|2020-10-05 17:00:00|558.49|558.19|558.19|557.89|558.69|558.39|557.99|557.69|182
1601920800000|2020-10-05 18:00:00|558.09|557.79|559.59|559.29|559.59|559.29|557.79|557.49|290
1601924400000|2020-10-05 19:00:00|559.69|559.39|560.69|560.39|560.99|560.69|559.39|559.09|516
1601928000000|2020-10-05 20:00:00|560.89|560.19|560.09|559.59|560.89|560.29|559.99|559.49|0
1601931600000|2020-10-05 21:00:00|559.99|559.49|559.99|559.49|560.09|559.59|559.99|559.49|0
1601935200000|2020-10-05 22:00:00|560.09|559.59|560.49|559.99|560.59|560.09|559.99|559.49|0
1601938800000|2020-10-05 23:00:00|560.39|559.89|559.59|559.09|560.49|559.99|559.29|558.79|0
1601942400000|2020-10-06 00:00:00|559.69|559.19|559.89|559.39|560.29|559.79|558.79|558.29|0
1601946000000|2020-10-06 01:00:00|559.79|559.29|560.29|559.79|560.59|560.09|559.39|558.89|0
1601949600000|2020-10-06 02:00:00|560.39|559.89|560.09|559.59|560.89|560.39|559.89|559.39|0
1601953200000|2020-10-06 03:00:00|559.99|559.49|560.59|560.09|561.19|560.69|559.79|559.29|0
1601956800000|2020-10-06 04:00:00|560.49|559.99|560.29|559.79|560.79|560.29|560.09|559.59|0
1601960400000|2020-10-06 05:00:00|560.19|559.69|560.19|559.69|560.29|559.79|559.79|559.29|0
1601964000000|2020-10-06 06:00:00|560.09|559.79|560.39|560.09|560.59|560.29|559.69|559.39|560
1601967600000|2020-10-06 07:00:00|560.29|560.19|555.99|555.89|560.59|560.49|555.19|555.09|4954
1601971200000|2020-10-06 08:00:00|555.89|555.79|554.59|554.49|556.09|555.99|553.69|553.59|2079
1601974800000|2020-10-06 09:00:00|554.49|554.39|554.99|554.89|555.49|555.39|554.09|553.99|1348
1601978400000|2020-10-06 10:00:00|555.09|554.99|555.39|555.29|555.79|555.69|554.49|554.39|1190
1601982000000|2020-10-06 11:00:00|555.49|555.39|556.95|556.85|557.99|557.89|555.19|555.09|1800
1601985600000|2020-10-06 12:00:00|556.85|556.75|557.55|557.45|557.65|557.55|556.35|556.25|1155
1601989200000|2020-10-06 13:00:00|557.65|557.55|556.45|556.35|557.95|557.85|555.95|555.85|2274
1601992800000|2020-10-06 14:00:00|556.55|556.45|556.11|556.01|557.81|557.71|556.01|555.91|2245
1601996400000|2020-10-06 15:00:00|556.21|556.11|554.51|554.21|556.71|556.61|554.51|554.21|2111
1602000000000|2020-10-06 16:00:00|554.61|554.31|556.21|555.91|556.31|556.01|554.51|554.21|455
1602003600000|2020-10-06 17:00:00|556.11|555.81|556.01|555.71|556.51|556.21|555.71|555.41|166
1602007200000|2020-10-06 18:00:00|555.91|555.61|553.21|552.91|557.11|556.81|551.61|551.31|1037
1602010800000|2020-10-06 19:00:00|553.11|552.81|550.91|550.61|553.21|552.91|550.51|550.21|871
1602014400000|2020-10-06 20:00:00|551.11|550.41|548.81|548.31|551.81|551.31|548.41|547.91|0
1602018000000|2020-10-06 21:00:00|549.21|548.71|549.71|549.21|549.71|549.21|549.21|548.71|0
1602021600000|2020-10-06 22:00:00|549.81|549.31|549.41|548.91|550.51|550.01|548.71|548.21|0
1602025200000|2020-10-06 23:00:00|549.51|549.01|550.61|550.11|550.91|550.41|549.21|548.71|0
1602028800000|2020-10-07 00:00:00|550.71|550.21|551.51|551.01|551.91|551.41|550.41|549.91|0
1602032400000|2020-10-07 01:00:00|551.41|550.91|552.61|552.11|552.91|552.41|550.71|550.21|0
1602036000000|2020-10-07 02:00:00|552.71|552.21|552.31|551.81|553.91|553.41|551.91|551.41|0
1602039600000|2020-10-07 03:00:00|552.41|551.91|553.11|552.61|553.41|552.91|552.21|551.71|0
1602043200000|2020-10-07 04:00:00|553.01|552.51|553.31|552.81|553.51|553.01|552.81|552.31|0
1602046800000|2020-10-07 05:00:00|553.21|552.71|554.01|553.51|554.61|554.11|552.81|552.31|0
1602050400000|2020-10-07 06:00:00|553.91|553.41|553.91|553.61|554.11|553.81|553.21|552.91|664
1602054000000|2020-10-07 07:00:00|553.81|553.71|555.75|555.65|556.31|556.21|553.81|553.71|3810
1602057600000|2020-10-07 08:00:00|555.85|555.75|554.65|554.55|555.85|555.75|553.75|553.65|1219
1602061200000|2020-10-07 09:00:00|554.55|554.45|554.05|553.95|554.95|554.85|553.55|553.45|890
1602064800000|2020-10-07 10:00:00|553.95|553.85|554.85|554.75|554.85|554.75|553.45|553.35|1260
1602068400000|2020-10-07 11:00:00|554.75|554.65|552.98|552.88|554.85|554.75|551.65|551.55|1645
1602072000000|2020-10-07 12:00:00|552.88|552.78|553.78|553.68|554.68|554.58|552.78|552.68|1323
1602075600000|2020-10-07 13:00:00|553.68|553.58|553.98|553.88|554.78|554.68|553.58|553.48|1707
1602079200000|2020-10-07 14:00:00|554.08|553.98|554.01|553.91|554.51|554.41|553.01|552.91|2267
1602082800000|2020-10-07 15:00:00|554.11|554.01|554.41|554.11|555.01|554.71|553.51|553.41|2913
1602086400000|2020-10-07 16:00:00|554.51|554.21|554.11|553.81|554.91|554.61|553.61|553.31|508
1602090000000|2020-10-07 17:00:00|554.21|553.91|554.51|554.21|555.01|554.71|554.01|553.71|253
1602093600000|2020-10-07 18:00:00|554.61|554.31|555.81|555.51|555.81|555.51|554.31|554.01|334
1602097200000|2020-10-07 19:00:00|555.71|555.41|555.81|555.51|556.41|556.11|555.61|555.31|351
1602100800000|2020-10-07 20:00:00|556.01|555.31|555.91|555.41|556.21|555.71|555.41|554.91|0
1602104400000|2020-10-07 21:00:00|556.01|555.51|555.81|555.31|556.01|555.51|555.81|555.31|0
1602108000000|2020-10-07 22:00:00|555.51|555.01|556.31|555.81|556.51|556.01|555.51|555.01|0
1602111600000|2020-10-07 23:00:00|556.21|555.71|557.01|556.51|557.11|556.61|556.11|555.61|0
1602115200000|2020-10-08 00:00:00|556.91|556.41|556.61|556.11|557.21|556.71|555.81|555.31|0
1602118800000|2020-10-08 01:00:00|556.81|556.31|557.61|557.11|558.01|557.51|556.11|555.61|0
1602122400000|2020-10-08 02:00:00|557.71|557.21|557.61|557.11|557.91|557.41|556.91|556.41|0
1602126000000|2020-10-08 03:00:00|557.71|557.21|557.41|556.91|557.91|557.41|557.11|556.61|0
1602129600000|2020-10-08 04:00:00|557.51|557.01|557.61|557.11|557.61|557.11|556.71|556.21|0
1602133200000|2020-10-08 05:00:00|557.51|557.01|557.21|556.71|557.71|557.21|557.11|556.61|0
1602136800000|2020-10-08 06:00:00|556.91|556.61|558.11|557.81|558.61|558.31|556.41|556.11|634
1602140400000|2020-10-08 07:00:00|558.01|557.91|556.34|556.24|558.71|558.61|556.04|555.94|3770
1602144000000|2020-10-08 08:00:00|556.24|556.14|555.94|555.84|556.44|556.34|554.74|554.64|1592
1602147600000|2020-10-08 09:00:00|556.04|555.94|556.94|556.84|557.24|557.14|555.44|555.34|1243
1602151200000|2020-10-08 10:00:00|556.84|556.74|556.94|556.84|557.94|557.84|556.84|556.74|1134
1602154800000|2020-10-08 11:00:00|557.04|556.94|556.57|556.47|557.44|557.34|556.47|556.37|762
1602158400000|2020-10-08 12:00:00|556.67|556.57|557.77|557.67|557.77|557.67|556.37|556.27|1095
1602162000000|2020-10-08 13:00:00|557.87|557.77|560.27|560.17|560.27|560.17|557.57|557.47|3085
1602165600000|2020-10-08 14:00:00|560.37|560.27|560.6|560.5|561.5|561.4|559.27|559.17|3374
1602169200000|2020-10-08 15:00:00|560.7|560.6|560.5|560.2|561.7|561.6|559.8|559.5|3028
1602172800000|2020-10-08 16:00:00|560.4|560.1|561.1|560.8|561.3|561|560.3|560|322
1602176400000|2020-10-08 17:00:00|561.2|560.9|560.9|560.6|561.2|560.9|560.8|560.5|139
1602180000000|2020-10-08 18:00:00|560.8|560.5|561.4|561.1|561.5|561.2|560.8|560.5|189
1602183600000|2020-10-08 19:00:00|561.3|561|561.7|561.4|561.8|561.5|560.9|560.6|313
1602187200000|2020-10-08 20:00:00|561.6|561.2|562.8|562.3|562.9|562.4|561.3|560.8|0
1602190800000|2020-10-08 21:00:00|562.7|562.2|562.8|562.3|562.8|562.3|562.6|562.1|0
1602194400000|2020-10-08 22:00:00|562.9|562.4|563.4|562.9|563.8|563.3|562.7|562.2|0
1602198000000|2020-10-08 23:00:00|563.3|562.8|563.6|563.1|563.6|563.1|563.1|562.6|0
1602201600000|2020-10-09 00:00:00|563.5|563|562.5|562|563.8|563.3|562.1|561.6|0
1602205200000|2020-10-09 01:00:00|562.4|561.9|562.3|561.8|563|562.5|561.8|561.3|0
1602208800000|2020-10-09 02:00:00|562.2|561.7|562.6|562.1|562.8|562.3|562.2|561.7|0
1602212400000|2020-10-09 03:00:00|562.7|562.2|562.3|561.8|563.1|562.6|562.3|561.8|0
1602216000000|2020-10-09 04:00:00|562.2|561.7|562.2|561.7|562.6|562.1|561.9|561.4|0
1602219600000|2020-10-09 05:00:00|562.1|561.6|562.1|561.6|562.4|561.9|561.7|561.2|0
1602223200000|2020-10-09 06:00:00|561.9|561.5|561.5|561.2|562.2|561.9|560.7|560.4|766
1602226800000|2020-10-09 07:00:00|561.4|561.3|561.65|561.55|563|562.9|561|560.9|3341
1602230400000|2020-10-09 08:00:00|561.55|561.45|561.95|561.85|562.55|562.45|561.05|560.95|1566
1602234000000|2020-10-09 09:00:00|561.85|561.75|562.35|562.25|562.35|562.25|561.65|561.55|1269
1602237600000|2020-10-09 10:00:00|562.25|562.15|561.85|561.75|563.05|562.95|561.75|561.65|1327
1602241200000|2020-10-09 11:00:00|561.75|561.65|564.27|564.17|564.67|564.57|561.65|561.55|1621
1602244800000|2020-10-09 12:00:00|564.37|564.27|565.87|565.77|566.07|565.97|564.17|564.07|2520
1602248400000|2020-10-09 13:00:00|565.77|565.67|565.87|565.77|566.27|566.17|564.77|564.67|3136
1602252000000|2020-10-09 14:00:00|565.77|565.67|566.82|566.72|566.92|566.82|565.12|565.02|2505
1602255600000|2020-10-09 15:00:00|566.92|566.82|568.72|568.42|569.22|568.92|566.62|566.52|3429
1602259200000|2020-10-09 16:00:00|568.82|568.52|568.22|567.92|569.12|568.82|568.12|567.82|966
1602262800000|2020-10-09 17:00:00|568.32|568.02|568.32|568.02|568.42|568.12|567.92|567.62|131
1602266400000|2020-10-09 18:00:00|568.42|568.12|568.12|567.82|568.52|568.22|567.42|567.12|232
1602270000000|2020-10-09 19:00:00|568.02|567.72|568.52|568.22|568.72|568.42|568.02|567.72|293
1602273600000|2020-10-09 20:00:00|568.62|568.12|569.92|569.42|570.42|569.92|568.62|568.12|0
1602453600000|2020-10-11 22:00:00|566.22|565.72|567.12|566.62|567.72|567.22|566.02|565.52|0
1602457200000|2020-10-11 23:00:00|569.32|568.82|569.22|568.72|569.62|569.12|568.52|568.02|0
1602460800000|2020-10-12 00:00:00|567.02|566.52|567.52|567.02|568.82|568.32|566.32|565.82|0
1602464400000|2020-10-12 01:00:00|568.42|567.92|570.52|570.02|570.52|570.02|567.62|567.12|0
1602468000000|2020-10-12 02:00:00|569.42|568.92|568.92|568.42|569.42|568.92|568.62|568.12|0
1602471600000|2020-10-12 03:00:00|569.02|568.52|569.82|569.32|570.82|570.32|568.62|568.12|0
1602475200000|2020-10-12 04:00:00|569.92|569.42|570.32|569.82|570.32|569.82|569.82|569.32|0
1602478800000|2020-10-12 05:00:00|570.22|569.72|570.42|569.92|570.92|570.42|570.02|569.52|0
1602482400000|2020-10-12 06:00:00|570.82|570.52|569.72|569.42|571.72|571.42|569.72|569.42|776
1602486000000|2020-10-12 07:00:00|569.62|569.52|569.97|569.87|571.12|571.02|568.62|568.52|4387
1602489600000|2020-10-12 08:00:00|569.87|569.77|570.97|570.87|573.27|573.17|569.67|569.57|3654
1602493200000|2020-10-12 09:00:00|570.87|570.77|571.97|571.87|571.97|571.87|570.87|570.77|1700
1602496800000|2020-10-12 10:00:00|571.87|571.77|573.17|573.07|573.27|573.17|571.87|571.77|1464
1602500400000|2020-10-12 11:00:00|573.07|572.97|572.83|572.73|573.53|573.43|572.07|571.97|2274
1602504000000|2020-10-12 12:00:00|572.73|572.63|572.93|572.83|573.93|573.83|572.63|572.53|1691
1602507600000|2020-10-12 13:00:00|572.83|572.73|571.83|571.73|572.93|572.83|571.33|571.23|2559
1602511200000|2020-10-12 14:00:00|571.73|571.63|572.46|572.36|572.96|572.86|571.63|571.53|2081
1602514800000|2020-10-12 15:00:00|572.56|572.46|572.56|572.26|573.56|573.46|572.36|572.06|3476
1602518400000|2020-10-12 16:00:00|572.66|572.36|573.06|572.76|573.66|573.36|572.36|572.06|834
1602522000000|2020-10-12 17:00:00|572.96|572.66|573.36|573.06|573.96|573.66|572.76|572.46|162
1602525600000|2020-10-12 18:00:00|573.46|573.16|573.36|573.06|573.86|573.56|573.26|572.96|145
1602529200000|2020-10-12 19:00:00|573.46|573.16|573.36|573.06|573.56|573.26|572.76|572.46|222
1602532800000|2020-10-12 20:00:00|573.16|572.86|573.76|573.26|574.36|573.86|572.86|572.36|0
1602536400000|2020-10-12 21:00:00|573.66|573.16|574.06|573.56|574.16|573.66|573.66|573.16|0
1602540000000|2020-10-12 22:00:00|574.16|573.66|573.96|573.46|574.56|574.06|573.86|573.36|0
1602543600000|2020-10-12 23:00:00|574.06|573.56|573.76|573.26|574.26|573.76|573.46|572.96|0
1602547200000|2020-10-13 00:00:00|573.86|573.36|572.46|571.96|573.86|573.36|572.06|571.56|0
1602550800000|2020-10-13 01:00:00|572.26|571.76|571.86|571.36|572.46|571.96|571.36|570.86|0
1602554400000|2020-10-13 02:00:00|571.96|571.46|572.46|571.96|572.46|571.96|571.46|570.96|0
1602558000000|2020-10-13 03:00:00|572.36|571.86|572.56|572.06|572.96|572.46|572.06|571.56|0
1602561600000|2020-10-13 04:00:00|572.46|571.96|572.76|572.26|572.86|572.36|572.26|571.76|0
1602565200000|2020-10-13 05:00:00|572.86|572.36|573.36|572.86|573.66|573.16|572.76|572.26|0
1602568800000|2020-10-13 06:00:00|573.16|572.76|572.66|572.36|573.96|573.66|572.66|572.36|701
1602572400000|2020-10-13 07:00:00|572.56|572.46|571.79|571.69|573.06|572.96|569.16|569.06|5361
1602576000000|2020-10-13 08:00:00|571.89|571.79|574.29|574.19|574.39|574.29|571.89|571.79|8305
1602579600000|2020-10-13 09:00:00|574.19|574.09|573.99|573.89|574.39|574.29|573.39|573.29|2894
1602583200000|2020-10-13 10:00:00|573.89|573.79|575.09|574.99|575.39|575.29|573.59|573.49|2513
1602586800000|2020-10-13 11:00:00|574.99|574.89|574.17|574.07|575.59|575.49|573.87|573.77|1836
1602590400000|2020-10-13 12:00:00|574.07|573.97|572.57|572.47|574.27|574.17|571.77|571.67|2764
1602594000000|2020-10-13 13:00:00|572.47|572.37|572.67|572.57|572.67|572.57|570.67|570.57|5984
1602597600000|2020-10-13 14:00:00|572.57|572.47|571.43|571.33|572.77|572.67|570.33|570.23|4064
1602601200000|2020-10-13 15:00:00|571.53|571.43|573.13|572.83|573.23|572.93|571.13|571.03|2838
1602604800000|2020-10-13 16:00:00|573.23|572.93|573.43|573.13|573.43|573.13|572.53|572.23|619
1602608400000|2020-10-13 17:00:00|573.33|573.03|571.83|571.53|573.53|573.23|571.73|571.43|242
1602612000000|2020-10-13 18:00:00|571.73|571.43|572.23|571.93|572.33|572.03|570.83|570.53|437
1602615600000|2020-10-13 19:00:00|572.13|571.83|572.13|571.83|573.53|573.23|572.03|571.73|234
1602619200000|2020-10-13 20:00:00|572.23|571.73|572.23|571.73|572.93|572.43|572.03|571.53|0
1602622800000|2020-10-13 21:00:00|572.33|571.83|572.23|571.73|572.33|571.83|572.13|571.63|0
1602626400000|2020-10-13 22:00:00|572.13|571.63|573.03|572.53|573.23|572.73|572.13|571.63|0
1602630000000|2020-10-13 23:00:00|572.93|572.43|573.13|572.63|573.33|572.83|572.83|572.33|0
1602633600000|2020-10-14 00:00:00|573.23|572.73|573.43|572.93|573.73|573.23|572.33|571.83|0
1602637200000|2020-10-14 01:00:00|573.53|573.03|573.43|572.93|573.73|573.23|572.53|572.03|0
1602640800000|2020-10-14 02:00:00|573.33|572.83|573.63|573.13|574.03|573.53|573.03|572.53|0
1602644400000|2020-10-14 03:00:00|573.73|573.23|573.93|573.43|574.53|574.03|573.63|573.13|0
1602648000000|2020-10-14 04:00:00|574.03|573.53|573.63|573.13|574.73|574.23|573.43|572.93|0
1602651600000|2020-10-14 05:00:00|573.53|573.03|573.23|572.73|573.73|573.23|572.93|572.43|0
1602655200000|2020-10-14 06:00:00|573.13|572.83|572.03|571.73|573.13|572.83|571.93|571.63|1189
1602658800000|2020-10-14 07:00:00|571.93|571.83|572.62|572.52|572.73|572.63|569.83|569.73|9265
1602662400000|2020-10-14 08:00:00|572.52|572.42|573.42|573.32|574.42|574.32|572.42|572.32|3495
1602666000000|2020-10-14 09:00:00|573.52|573.42|573.32|573.22|574.32|574.22|573.22|573.12|1893
1602669600000|2020-10-14 10:00:00|573.22|573.12|572.22|572.12|573.52|573.42|571.42|571.32|1823
1602673200000|2020-10-14 11:00:00|572.32|572.22|572.27|572.17|572.82|572.72|571.87|571.77|1357
1602676800000|2020-10-14 12:00:00|572.17|572.07|572.37|572.27|573.27|573.17|571.67|571.57|1435
1602680400000|2020-10-14 13:00:00|572.47|572.37|574.07|573.97|574.07|573.97|572.17|572.07|3010
1602684000000|2020-10-14 14:00:00|574.17|574.07|572.34|572.24|574.17|574.07|571.54|571.44|3532
1602687600000|2020-10-14 15:00:00|572.44|572.34|570.94|570.64|573.04|572.94|570.74|570.44|3300
1602691200000|2020-10-14 16:00:00|571.04|570.74|570.24|569.94|571.24|570.94|569.54|569.24|1064
1602694800000|2020-10-14 17:00:00|570.14|569.84|570.64|570.34|570.84|570.54|569.64|569.34|345
1602698400000|2020-10-14 18:00:00|570.74|570.44|570.24|569.94|571.24|570.94|569.54|569.24|352
1602702000000|2020-10-14 19:00:00|570.34|570.04|569.54|569.24|571.04|570.74|569.44|569.14|427
1602705600000|2020-10-14 20:00:00|569.64|569.14|569.54|569.04|570.04|569.54|569.44|568.94|0
1602709200000|2020-10-14 21:00:00|569.64|569.14|569.54|569.04|569.64|569.14|569.44|568.94|0
1602712800000|2020-10-14 22:00:00|569.64|569.14|569.94|569.44|570.54|570.04|568.94|568.44|0
1602716400000|2020-10-14 23:00:00|570.04|569.54|570.14|569.64|570.44|569.94|569.74|569.24|0
1602720000000|2020-10-15 00:00:00|570.04|569.54|569.74|569.24|570.64|570.14|569.54|569.04|0
1602723600000|2020-10-15 01:00:00|569.84|569.34|569.34|568.84|570.64|570.14|568.64|568.14|0
1602727200000|2020-10-15 02:00:00|569.24|568.74|567.84|567.34|569.64|569.14|567.84|567.34|0
1602730800000|2020-10-15 03:00:00|567.94|567.44|567.74|567.24|568.24|567.74|567.44|566.94|0
1602734400000|2020-10-15 04:00:00|567.84|567.34|568.44|567.94|568.74|568.24|567.24|566.74|0
1602738000000|2020-10-15 05:00:00|568.34|567.84|568.74|568.24|569.24|568.74|568.24|567.74|0
1602741600000|2020-10-15 06:00:00|568.64|568.14|566.64|566.34|568.84|568.54|566.44|566.14|1075
1602745200000|2020-10-15 07:00:00|566.54|566.44|562.48|562.38|566.54|566.44|561.28|561.18|6015
1602748800000|2020-10-15 08:00:00|562.38|562.28|560.28|560.18|562.68|562.58|559.78|559.68|3582
1602752400000|2020-10-15 09:00:00|560.18|560.08|561.68|561.58|561.68|561.58|559.58|559.48|2349
1602756000000|2020-10-15 10:00:00|561.58|561.48|561.98|561.88|561.98|561.88|560.08|559.98|1795
1602759600000|2020-10-15 11:00:00|562.08|561.98|560.85|560.75|562.18|562.08|560.65|560.55|981
1602763200000|2020-10-15 12:00:00|560.75|560.65|557.95|557.85|560.85|560.75|557.75|557.65|2041
1602766800000|2020-10-15 13:00:00|557.85|557.75|560.95|560.85|560.95|560.85|557.85|557.75|3492
1602770400000|2020-10-15 14:00:00|560.85|560.75|559.58|559.48|560.95|560.85|557.78|557.68|3121
1602774000000|2020-10-15 15:00:00|559.48|559.38|561.58|561.28|562.38|562.08|558.78|558.68|4532
1602777600000|2020-10-15 16:00:00|561.48|561.18|561.68|561.38|561.98|561.68|560.88|560.58|570
1602781200000|2020-10-15 17:00:00|561.78|561.48|562.52|562.22|562.62|562.32|561.48|561.18|214
1602784800000|2020-10-15 18:00:00|562.58|562.28|562.68|562.38|563.18|562.88|561.98|561.68|224
1602788400000|2020-10-15 19:00:00|562.78|562.48|562.92|562.62|563.58|563.28|562.42|562.12|187
1602792000000|2020-10-15 20:00:00|563.28|562.78|562.98|562.48|563.28|562.78|562.88|562.38|0
1602795600000|2020-10-15 21:00:00|563.08|562.58|563.18|562.68|563.18|562.68|562.98|562.48|0
1602799200000|2020-10-15 22:00:00|563.28|562.78|565.1|564.6|565.2|564.7|563.08|562.58|0
1602802800000|2020-10-15 23:00:00|562.92|562.42|565.7|565.2|566.4|565.9|562.92|562.42|0
1602806400000|2020-10-16 00:00:00|565.8|565.3|565.5|565|566|565.5|563.02|562.52|0
1602810000000|2020-10-16 01:00:00|565.6|565.1|565.9|565.4|566.5|566|563.52|563.02|0
1602813600000|2020-10-16 02:00:00|565.8|565.3|566.3|565.8|566.5|566|565.7|565.2|0
1602817200000|2020-10-16 03:00:00|564.52|564.02|564.8|564.3|565.8|565.3|563.6|563.1|0
1602820800000|2020-10-16 04:00:00|564.9|564.4|563.9|563.4|565|564.5|563.5|563|0
1602824400000|2020-10-16 05:00:00|564|563.5|565.3|564.8|565.5|565|564|563.5|0
1602828000000|2020-10-16 06:00:00|562.6|562.3|563.8|563.5|563.8|563.5|560.8|560.5|893
1602831600000|2020-10-16 07:00:00|563.7|563.6|564.65|564.55|565.6|565.5|562.8|562.7|5377
1602835200000|2020-10-16 08:00:00|564.75|564.65|565.05|564.95|565.15|565.05|564.05|563.95|2097
1602838800000|2020-10-16 09:00:00|564.95|564.85|564.95|564.85|565.55|565.45|563.35|563.25|2747
1602842400000|2020-10-16 10:00:00|564.85|564.75|567.05|566.95|567.95|567.85|564.65|564.55|3158
1602846000000|2020-10-16 11:00:00|566.95|566.85|567.19|567.09|567.89|567.79|566.55|566.45|1662
1602849600000|2020-10-16 12:00:00|567.29|567.19|567.29|567.19|567.69|567.59|566.69|566.59|1945
1602853200000|2020-10-16 13:00:00|567.19|567.09|569.09|568.99|569.49|569.39|567.09|566.99|4748
1602856800000|2020-10-16 14:00:00|568.99|568.89|569.52|569.42|571.02|570.92|568.89|568.79|3914
1602860400000|2020-10-16 15:00:00|569.42|569.32|569.32|569.02|569.62|569.42|568.32|568.02|3140
1602864000000|2020-10-16 16:00:00|569.22|568.92|568.62|568.32|569.32|569.02|567.92|567.62|358
1602867600000|2020-10-16 17:00:00|568.72|568.42|569.02|568.72|569.32|569.02|568.52|568.22|95
1602871200000|2020-10-16 18:00:00|569.12|568.82|569.42|569.12|569.42|569.12|568.82|568.52|85
1602874800000|2020-10-16 19:00:00|569.32|569.02|568.22|567.92|569.42|569.12|568.22|567.92|501
1602878400000|2020-10-16 20:00:00|568.32|567.82|566.82|566.32|568.32|567.82|566.42|565.92|0
1603058400000|2020-10-18 22:00:00|568.22|567.72|571.62|571.12|571.82|571.32|568.12|567.62|0
1603062000000|2020-10-18 23:00:00|571.52|571.02|571.62|571.12|571.92|571.42|571.32|570.82|0
1603065600000|2020-10-19 00:00:00|571.72|571.22|571.52|571.02|572.12|571.62|569.12|568.62|0
1603069200000|2020-10-19 01:00:00|571.62|571.12|570.52|570.02|572.52|572.02|570.02|569.52|0
1603072800000|2020-10-19 02:00:00|571.92|571.42|571.42|570.92|572.52|572.02|571.02|570.52|0
1603076400000|2020-10-19 03:00:00|571.32|570.82|571.42|570.92|571.62|571.12|570.52|570.02|0
1603080000000|2020-10-19 04:00:00|571.52|571.02|571.62|571.12|571.72|571.22|571.22|570.72|0
1603083600000|2020-10-19 05:00:00|571.52|571.02|571.92|571.42|572.92|572.42|571.42|570.92|0
1603087200000|2020-10-19 06:00:00|570.62|570.32|572.32|572.02|572.32|572.02|570.02|569.72|967
1603090800000|2020-10-19 07:00:00|572.12|572.12|572.2|572.1|574.62|574.52|571.92|571.82|3818
1603094400000|2020-10-19 08:00:00|572.1|572|572.9|572.4|573.2|572.7|572.1|571.9|91
1603098000000|2020-10-19 09:00:00|572.8|572.3|572.3|571.8|573.3|572.8|571.8|571.3|0
1603101600000|2020-10-19 10:00:00|572.2|571.7|572.3|571.8|572.4|571.9|571.2|570.7|0
1603105200000|2020-10-19 11:00:00|572.2|571.7|570|569.9|572.3|571.8|569.9|569.8|1287
1603108800000|2020-10-19 12:00:00|570.1|570|568.9|568.8|570.6|570.5|568.5|568.4|1658
1603112400000|2020-10-19 13:00:00|569|568.9|567.8|567.7|569.6|569.5|567.2|567.1|1938
1603116000000|2020-10-19 14:00:00|567.7|567.6|567.88|567.78|568.7|568.6|567.18|567.08|2502
1603119600000|2020-10-19 15:00:00|567.78|567.68|566.98|566.68|568.78|568.68|566.68|566.48|2093
1603123200000|2020-10-19 16:00:00|566.88|566.58|566.78|566.48|567.38|567.08|566.38|566.08|428
1603126800000|2020-10-19 17:00:00|566.88|566.58|565.98|565.48|566.98|566.68|565.68|565.18|57
1603130400000|2020-10-19 18:00:00|565.78|565.28|563.08|562.58|566.38|565.88|562.88|562.38|0
1603134000000|2020-10-19 19:00:00|562.98|562.48|562.28|561.78|563.18|562.68|561.38|560.88|0
1603137600000|2020-10-19 20:00:00|562.38|561.88|564.38|563.88|564.58|564.08|562.38|561.88|0
1603141200000|2020-10-19 21:00:00|564.28|563.78|564.38|563.88|564.38|563.88|564.08|563.58|0
1603144800000|2020-10-19 22:00:00|564.48|563.98|565.48|564.98|565.78|565.28|564.48|563.98|0
1603148400000|2020-10-19 23:00:00|565.58|565.08|565.28|564.78|565.58|565.08|565.08|564.58|0
1603152000000|2020-10-20 00:00:00|565.38|564.88|565.78|565.28|566.58|566.08|565.28|564.78|0
1603155600000|2020-10-20 01:00:00|565.68|565.18|564.18|563.68|565.78|565.28|563.68|563.18|0
1603159200000|2020-10-20 02:00:00|564.08|563.58|564.28|563.78|564.78|564.28|563.78|563.28|0
1603162800000|2020-10-20 03:00:00|564.18|563.68|564.98|564.48|565.18|564.68|564.08|563.58|0
1603166400000|2020-10-20 04:00:00|564.88|564.38|563.88|563.38|564.98|564.48|563.68|563.18|0
1603170000000|2020-10-20 05:00:00|563.78|563.28|564.18|563.68|564.48|563.98|563.18|562.68|0
1603173600000|2020-10-20 06:00:00|564.28|563.78|565.48|565.18|565.98|565.68|563.78|563.48|850
1603177200000|2020-10-20 07:00:00|565.38|565.28|565.74|565.64|566.78|566.68|563.98|563.88|3565
1603180800000|2020-10-20 08:00:00|565.84|565.74|565.74|565.64|566.84|566.74|565.54|565.44|1075
1603184400000|2020-10-20 09:00:00|565.84|565.74|565.24|565.14|566.24|566.14|564.84|564.74|893
1603188000000|2020-10-20 10:00:00|565.14|565.04|565.14|565.04|565.54|565.44|563.74|563.64|1222
1603191600000|2020-10-20 11:00:00|565.24|565.14|565|564.9|565.54|565.44|564.04|563.94|942
1603195200000|2020-10-20 12:00:00|565.1|565|564.9|564.8|565.6|565.5|562.2|562.1|2322
1603198800000|2020-10-20 13:00:00|565|564.9|566.5|566.4|566.6|566.5|564.5|564.4|2302
1603202400000|2020-10-20 14:00:00|566.4|566.3|565.19|565.09|566.6|566.5|564.99|564.89|2383
1603206000000|2020-10-20 15:00:00|565.09|564.99|564.19|563.89|565.39|565.29|563.59|563.29|2246
1603209600000|2020-10-20 16:00:00|564.29|563.99|564.79|564.49|565.59|565.29|563.69|563.39|403
1603213200000|2020-10-20 17:00:00|564.89|564.59|565.49|565.19|566.39|566.09|564.69|564.39|165
1603216800000|2020-10-20 18:00:00|565.59|565.29|564.69|564.39|565.99|565.69|564.59|564.29|178
1603220400000|2020-10-20 19:00:00|564.79|564.49|563.59|563.29|565.09|564.79|562.89|562.59|611
1603224000000|2020-10-20 20:00:00|563.49|563.09|562.69|562.19|563.89|563.39|561.39|560.89|0
1603227600000|2020-10-20 21:00:00|562.79|562.29|563.09|562.59|563.19|562.69|562.69|562.19|0
1603231200000|2020-10-20 22:00:00|563.29|562.79|564.49|563.99|564.69|564.19|563.09|562.59|0
1603234800000|2020-10-20 23:00:00|564.39|563.89|564.89|564.39|565.59|565.09|564.29|563.79|0
1603238400000|2020-10-21 00:00:00|564.99|564.49|564.69|564.19|566.19|565.69|564.59|564.09|0
1603242000000|2020-10-21 01:00:00|564.79|564.29|565.19|564.69|565.59|565.09|564.09|563.59|0
1603245600000|2020-10-21 02:00:00|565.29|564.79|565.89|565.39|566.59|566.09|565.19|564.69|0
1603249200000|2020-10-21 03:00:00|565.99|565.49|566.39|565.89|566.89|566.39|565.89|565.39|0
1603252800000|2020-10-21 04:00:00|566.49|565.99|566.99|566.49|566.99|566.49|566.19|565.69|0
1603256400000|2020-10-21 05:00:00|567.09|566.59|566.29|565.79|567.09|566.59|565.99|565.49|0
1603260000000|2020-10-21 06:00:00|566.19|565.69|566.49|566.19|567.99|567.69|564.79|564.49|894
1603263600000|2020-10-21 07:00:00|566.39|566.29|561.17|561.07|566.49|566.39|559.87|559.77|4586
1603267200000|2020-10-21 08:00:00|561.27|561.17|557.57|557.47|561.27|561.17|557.47|557.37|2941
1603270800000|2020-10-21 09:00:00|557.47|557.37|560.87|560.77|561.37|561.27|557.17|557.07|2032
1603274400000|2020-10-21 10:00:00|560.77|560.67|560.07|559.97|561.37|561.27|559.67|559.57|1207
1603278000000|2020-10-21 11:00:00|559.97|559.87|558.4|558.3|560.07|559.97|558.2|558.1|1208
1603281600000|2020-10-21 12:00:00|558.5|558.4|559.4|559.3|560.4|560.3|558.2|558.1|1370
1603285200000|2020-10-21 13:00:00|559.3|559.2|561.7|561.6|561.8|561.7|558.6|558.5|1960
1603288800000|2020-10-21 14:00:00|561.6|561.5|558.85|558.75|561.7|561.6|558.65|558.55|2150
1603292400000|2020-10-21 15:00:00|558.75|558.65|557.15|556.85|558.85|558.75|556.35|556.25|2879
1603296000000|2020-10-21 16:00:00|557.05|556.75|556.75|556.45|559.25|558.95|556.35|556.05|841
1603299600000|2020-10-21 17:00:00|556.65|556.35|557.15|556.85|557.85|557.55|556.55|556.25|287
1603303200000|2020-10-21 18:00:00|557.25|556.95|559.05|558.75|559.15|558.85|557.05|556.75|275
1603306800000|2020-10-21 19:00:00|559.15|558.85|556.35|556.05|559.15|558.85|556.15|555.85|547
1603310400000|2020-10-21 20:00:00|556.45|555.95|556.95|556.45|557.95|557.45|556.45|555.95|0
1603314000000|2020-10-21 21:00:00|557.05|556.55|556.85|556.35|557.15|556.65|556.65|556.15|0
1603317600000|2020-10-21 22:00:00|556.75|556.25|556.55|556.05|557.35|556.85|556.55|556.05|0
1603321200000|2020-10-21 23:00:00|556.65|556.15|554.75|554.25|557.15|556.65|553.25|552.75|0
1603324800000|2020-10-22 00:00:00|554.65|554.15|555.85|555.35|556.05|555.55|553.65|553.15|0
1603328400000|2020-10-22 01:00:00|555.75|555.25|555.45|554.95|556.05|555.55|554.65|554.15|0
1603332000000|2020-10-22 02:00:00|555.35|554.85|554.55|554.05|555.45|554.95|554.25|553.75|0
1603335600000|2020-10-22 03:00:00|554.65|554.15|554.05|553.55|555.05|554.55|553.95|553.45|0
1603339200000|2020-10-22 04:00:00|553.95|553.45|553.95|553.45|554.65|554.15|553.95|553.45|0
1603342800000|2020-10-22 05:00:00|553.85|553.35|554.75|554.25|555.65|555.15|553.65|553.15|0
1603346400000|2020-10-22 06:00:00|554.95|554.65|555.45|555.15|556.45|556.15|554.45|554.15|772
1603350000000|2020-10-22 07:00:00|555.35|555.25|553.49|553.39|555.55|555.45|549.55|549.45|6343
1603353600000|2020-10-22 08:00:00|553.59|553.49|553.19|553.09|554.89|554.79|552.89|552.79|1996
1603357200000|2020-10-22 09:00:00|553.29|553.19|553.69|553.59|553.89|553.79|551.69|551.59|1283
1603360800000|2020-10-22 10:00:00|553.59|553.49|556.99|556.89|557.09|556.99|552.89|552.79|2639
1603364400000|2020-10-22 11:00:00|557.09|556.99|556.35|556.25|557.29|557.19|555.65|555.55|1210
1603368000000|2020-10-22 12:00:00|556.45|556.35|553.95|553.85|556.55|556.45|553.65|553.55|1530
1603371600000|2020-10-22 13:00:00|553.85|553.75|555.05|554.95|555.35|555.25|553.55|553.45|1817
1603375200000|2020-10-22 14:00:00|555.15|555.05|553.34|553.24|555.25|555.15|551.64|551.54|2572
1603378800000|2020-10-22 15:00:00|553.44|553.34|554.06|553.76|555.54|555.44|553.24|553.14|2663
1603382400000|2020-10-22 16:00:00|554.16|553.86|555.36|555.06|555.46|555.16|553.96|553.66|315
1603386000000|2020-10-22 17:00:00|555.46|555.16|556.36|556.06|556.56|556.26|555.36|555.06|292
1603389600000|2020-10-22 18:00:00|556.46|556.16|556.36|556.06|557.06|556.76|556.26|555.96|258
1603393200000|2020-10-22 19:00:00|556.26|555.96|555.46|555.16|556.46|556.16|555.06|554.76|399
1603396800000|2020-10-22 20:00:00|555.76|555.26|556.06|555.56|556.26|555.76|555.36|554.86|0
1603400400000|2020-10-22 21:00:00|556.16|555.66|556.46|555.96|556.46|555.96|556.16|555.66|0
1603404000000|2020-10-22 22:00:00|556.56|556.06|556.56|556.06|556.96|556.46|556.46|555.96|0
1603407600000|2020-10-22 23:00:00|556.46|555.96|556.26|555.76|556.56|556.06|555.86|555.36|0
1603411200000|2020-10-23 00:00:00|556.16|555.66|554.76|554.26|556.26|555.76|554.06|553.56|0
1603414800000|2020-10-23 01:00:00|554.86|554.36|554.46|553.96|554.86|554.36|553.86|553.36|0
1603418400000|2020-10-23 02:00:00|554.36|553.86|554.96|554.46|554.96|554.46|554.06|553.56|0
1603422000000|2020-10-23 03:00:00|555.06|554.56|555.16|554.66|555.46|554.96|554.96|554.46|0
1603425600000|2020-10-23 04:00:00|555.26|554.76|555.56|555.06|555.76|555.26|554.86|554.36|0
1603429200000|2020-10-23 05:00:00|555.66|555.16|555.16|554.66|556.56|556.06|555.16|554.66|0
1603432800000|2020-10-23 06:00:00|555.46|555.16|553.06|552.76|555.46|555.16|552.76|552.46|796
1603436400000|2020-10-23 07:00:00|552.86|552.56|556.31|556.21|557.21|557.11|550.96|550.86|3756
1603440000000|2020-10-23 08:00:00|556.41|556.31|554.31|554.21|556.71|556.61|554.21|554.11|1578
1603443600000|2020-10-23 09:00:00|554.41|554.31|555.51|555.41|555.91|555.81|554.01|553.91|1005
1603447200000|2020-10-23 10:00:00|555.41|555.31|556.61|556.51|557.61|557.51|555.41|555.31|1149
1603450800000|2020-10-23 11:00:00|556.71|556.61|557.47|557.37|557.77|557.67|556.11|556.01|848
1603454400000|2020-10-23 12:00:00|557.37|557.27|557.67|557.57|558.47|558.37|556.97|556.87|1038
1603458000000|2020-10-23 13:00:00|557.57|557.47|556.67|556.57|558.07|557.97|556.07|555.97|1927
1603461600000|2020-10-23 14:00:00|556.57|556.47|554.55|554.45|556.67|556.57|554.25|554.15|1680
1603465200000|2020-10-23 15:00:00|554.45|554.35|553.45|553.15|554.75|554.55|552.55|552.45|2131
1603468800000|2020-10-23 16:00:00|553.55|553.25|553.35|553.05|554.05|553.75|552.35|552.05|591
1603472400000|2020-10-23 17:00:00|553.45|553.15|554.15|553.85|554.75|554.45|553.35|553.05|337
1603476000000|2020-10-23 18:00:00|554.05|553.75|554.45|554.15|554.95|554.65|553.95|553.65|230
1603479600000|2020-10-23 19:00:00|554.55|554.25|555.45|555.15|555.65|555.35|554.45|554.15|321
1603483200000|2020-10-23 20:00:00|552.95|552.65|554.95|554.45|555.55|555.05|552.95|552.65|0
1603663200000|2020-10-25 22:00:00|553.75|553.25|552.35|551.85|553.75|553.25|551.25|550.75|0
1603666800000|2020-10-25 23:00:00|552.25|551.75|553.35|552.85|553.55|553.05|552.25|551.75|0
1603670400000|2020-10-26 00:00:00|553.25|552.75|552.15|551.65|553.85|553.35|551.95|551.45|0
1603674000000|2020-10-26 01:00:00|552.05|551.55|550.75|550.25|552.75|552.25|550.55|550.05|0
1603677600000|2020-10-26 02:00:00|550.65|550.15|550.35|549.85|551.05|550.55|550.25|549.75|0
1603681200000|2020-10-26 03:00:00|550.25|549.75|550.25|549.75|550.45|549.95|549.65|549.15|0
1603684800000|2020-10-26 04:00:00|550.15|549.65|549.15|548.65|550.15|549.65|549.05|548.55|0
1603688400000|2020-10-26 05:00:00|549.35|548.85|548.95|548.45|550.15|549.65|548.85|548.35|0
1603692000000|2020-10-26 06:00:00|549.05|548.55|548.55|548.05|549.15|548.65|548.05|547.55|0
1603695600000|2020-10-26 07:00:00|548.45|547.95|547.15|546.85|549.95|549.65|546.55|546.25|1642
1603699200000|2020-10-26 08:00:00|546.55|546.45|551.33|551.23|551.85|551.75|545.85|545.75|5950
1603702800000|2020-10-26 09:00:00|551.23|551.13|551.03|550.93|552.03|551.93|550.63|550.53|1644
1603706400000|2020-10-26 10:00:00|550.93|550.83|550.93|550.83|551.33|551.23|549.73|549.63|862
1603710000000|2020-10-26 11:00:00|551.03|550.93|549.73|549.63|551.43|551.33|549.73|549.63|996
1603713600000|2020-10-26 12:00:00|549.63|549.53|548.47|548.37|549.73|549.63|547.57|547.47|1547
1603717200000|2020-10-26 13:00:00|548.37|548.27|550.67|550.57|551.07|550.97|548.37|548.27|2046
1603720800000|2020-10-26 14:00:00|550.77|550.67|548.07|547.97|551.07|550.97|547.97|547.87|2294
1603724400000|2020-10-26 15:00:00|547.97|547.87|546.09|545.99|548.07|547.97|545.79|545.69|3282
1603728000000|2020-10-26 16:00:00|545.99|545.89|545.39|545.09|546.89|546.79|545.19|544.89|2289
1603731600000|2020-10-26 17:00:00|545.29|544.99|545.09|544.79|545.69|545.39|542.99|542.69|777
1603735200000|2020-10-26 18:00:00|545.19|544.89|546.09|545.79|546.39|546.09|544.99|544.69|308
1603738800000|2020-10-26 19:00:00|545.99|545.69|547.09|546.79|547.09|546.79|545.29|544.99|557
1603742400000|2020-10-26 20:00:00|547.19|546.89|546.79|546.49|547.29|546.99|546.69|546.39|140
1603746000000|2020-10-26 21:00:00|546.89|546.39|546.79|546.29|546.89|546.39|546.69|546.19|0
1603749600000|2020-10-26 22:00:00|546.89|546.39|547.09|546.59|547.29|546.79|546.79|546.29|0
1603753200000|2020-10-26 23:00:00|546.99|546.49|546.59|546.09|547.49|546.99|546.39|545.89|0
1603756800000|2020-10-27 00:00:00|546.49|545.99|547.09|546.59|547.39|546.89|546.09|545.59|0
1603760400000|2020-10-27 01:00:00|546.89|546.39|545.79|545.29|547.09|546.59|545.79|545.29|0
1603764000000|2020-10-27 02:00:00|545.89|545.39|545.99|545.49|546.59|546.09|545.79|545.29|0
1603767600000|2020-10-27 03:00:00|545.89|545.39|545.79|545.29|546.29|545.79|545.79|545.29|0
1603771200000|2020-10-27 04:00:00|545.89|545.39|546.69|546.19|546.89|546.39|545.79|545.29|0
1603774800000|2020-10-27 05:00:00|546.59|546.09|546.89|546.39|547.09|546.59|546.29|545.79|0
1603778400000|2020-10-27 06:00:00|546.99|546.49|548.09|547.59|548.29|547.79|546.89|546.39|0
1603782000000|2020-10-27 07:00:00|547.99|547.79|548.89|548.59|549.09|548.79|547.69|547.39|949
1603785600000|2020-10-27 08:00:00|548.79|548.69|546.19|546.09|548.79|548.69|543.99|543.89|5329
1603789200000|2020-10-27 09:00:00|546.09|545.99|543.59|543.49|546.19|546.09|541.99|541.89|3523
1603792800000|2020-10-27 10:00:00|543.69|543.59|546.99|546.89|547.29|547.19|543.59|543.49|1715
1603796400000|2020-10-27 11:00:00|546.89|546.79|546.69|546.59|547.29|547.19|546.29|546.19|961
1603800000000|2020-10-27 12:00:00|546.79|546.69|546.07|545.97|547.39|547.29|545.77|545.67|1178
1603803600000|2020-10-27 13:00:00|546.17|546.07|546.47|546.37|547.47|547.37|545.47|545.37|2023
1603807200000|2020-10-27 14:00:00|546.57|546.47|544.27|544.17|546.77|546.67|544.17|544.07|2720
1603810800000|2020-10-27 15:00:00|544.17|544.07|546.7|546.6|546.8|546.7|543.57|543.47|2287
1603814400000|2020-10-27 16:00:00|546.8|546.7|545.2|544.9|547.4|547.3|544.5|544.2|2339
1603818000000|2020-10-27 17:00:00|545.1|544.8|546|545.7|546.6|546.3|544.7|544.4|321
1603821600000|2020-10-27 18:00:00|545.9|545.6|545|544.7|546.2|545.9|544|543.7|340
1603825200000|2020-10-27 19:00:00|545.1|544.8|545|544.7|545.4|545.1|544.3|544|286
1603828800000|2020-10-27 20:00:00|545.1|544.8|542.9|542.6|545.2|544.9|542.5|542.2|403
1603832400000|2020-10-27 21:00:00|543|542.5|543.1|542.6|543.4|542.9|542.5|542|0
1603836000000|2020-10-27 22:00:00|543|542.5|541.3|540.8|543.2|542.7|541.2|540.7|0
1603839600000|2020-10-27 23:00:00|541.4|540.9|542.1|541.6|542.3|541.8|541.4|540.9|0
1603843200000|2020-10-28 00:00:00|542.2|541.7|542.5|542|543.5|543|541.7|541.2|0
1603846800000|2020-10-28 01:00:00|542.6|542.1|541.9|541.4|543.1|542.6|541.9|541.4|0
1603850400000|2020-10-28 02:00:00|541.8|541.3|541.4|540.9|541.8|541.3|540.8|540.3|0
1603854000000|2020-10-28 03:00:00|541.5|541|541.3|540.8|541.6|541.1|541.1|540.6|0
1603857600000|2020-10-28 04:00:00|541.4|540.9|541.4|540.9|541.4|540.9|541.1|540.6|0
1603861200000|2020-10-28 05:00:00|541.3|540.8|542.4|541.9|542.6|542.1|541.3|540.8|0
1603864800000|2020-10-28 06:00:00|542.5|542|540.8|540.3|542.9|542.4|539.8|539.3|0
1603868400000|2020-10-28 07:00:00|540.9|540.4|539.9|539.6|542.2|541.9|538.7|538.4|1471
1603872000000|2020-10-28 08:00:00|539.8|539.7|538.32|538.22|541.4|541.3|533.9|533.8|8410
1603875600000|2020-10-28 09:00:00|538.22|538.12|537.92|537.82|539.22|539.12|536.22|536.12|2770
1603879200000|2020-10-28 10:00:00|538.02|537.92|536.82|536.72|539.72|539.62|536.72|536.62|2383
1603882800000|2020-10-28 11:00:00|536.72|536.62|534.92|534.82|537.12|537.02|534.42|534.32|2377
1603886400000|2020-10-28 12:00:00|534.82|534.72|532.49|532.39|534.82|534.72|531.39|531.29|2967
1603890000000|2020-10-28 13:00:00|532.59|532.49|533.69|533.59|534.59|534.49|531.09|530.99|3864
1603893600000|2020-10-28 14:00:00|533.59|533.49|530.79|530.69|534.49|534.39|529.19|529.09|5358
1603897200000|2020-10-28 15:00:00|530.69|530.59|533.51|533.41|534.11|534.01|529.11|529.01|3953
1603900800000|2020-10-28 16:00:00|533.41|533.31|532.25|531.95|534.41|534.31|531.25|530.95|3251
1603904400000|2020-10-28 17:00:00|532.15|531.85|532.95|532.65|533.25|532.95|530.85|530.55|907
1603908000000|2020-10-28 18:00:00|532.85|532.55|533.05|532.75|533.25|532.95|530.95|530.65|361
1603911600000|2020-10-28 19:00:00|533.15|532.85|529.85|529.55|533.15|532.85|529.55|529.25|527
1603915200000|2020-10-28 20:00:00|529.95|529.65|531.15|530.85|531.65|531.35|529.95|529.65|184
1603918800000|2020-10-28 21:00:00|531.25|530.75|531.45|530.95|531.55|531.05|530.65|530.15|0
1603922400000|2020-10-28 22:00:00|531.65|531.15|532.25|531.75|532.35|531.85|531.35|530.85|0
1603926000000|2020-10-28 23:00:00|532.15|531.65|532.05|531.55|532.35|531.85|530.95|530.45|0
1603929600000|2020-10-29 00:00:00|531.95|531.45|534.45|533.95|534.75|534.25|531.85|531.35|0
1603933200000|2020-10-29 01:00:00|534.35|533.85|533.75|533.25|534.95|534.45|533.55|533.05|0
1603936800000|2020-10-29 02:00:00|533.65|533.15|533.15|532.65|534.05|533.55|532.65|532.15|0
1603940400000|2020-10-29 03:00:00|533.05|532.55|533.85|533.35|533.95|533.45|532.65|532.15|0
1603944000000|2020-10-29 04:00:00|533.75|533.25|534.25|533.75|534.55|534.05|533.65|533.15|0
1603947600000|2020-10-29 05:00:00|534.35|533.85|534.85|534.35|535.15|534.65|533.95|533.45|0
1603951200000|2020-10-29 06:00:00|534.75|534.25|534.95|534.45|537.25|536.75|534.65|534.15|0
1603954800000|2020-10-29 07:00:00|535.05|534.55|534.35|534.05|535.05|534.55|532.15|531.85|1508
1603958400000|2020-10-29 08:00:00|534.25|534.15|534.13|534.03|538.45|538.35|533.35|533.25|6170
1603962000000|2020-10-29 09:00:00|534.03|533.93|536.33|536.23|536.63|536.53|534.03|533.93|2350
1603965600000|2020-10-29 10:00:00|536.23|536.13|534.63|534.53|536.33|536.23|533.73|533.63|1971
1603969200000|2020-10-29 11:00:00|534.73|534.63|528.73|528.63|534.73|534.63|528.73|528.63|2493
1603972800000|2020-10-29 12:00:00|528.83|528.73|531.24|531.14|531.94|531.84|528.83|528.73|2206
1603976400000|2020-10-29 13:00:00|531.04|530.94|532.94|532.84|533.24|533.14|527.84|527.74|4049
1603980000000|2020-10-29 14:00:00|533.04|532.94|534.34|534.24|536.44|536.34|532.74|532.64|5228
1603983600000|2020-10-29 15:00:00|534.44|534.34|534.41|534.31|538.31|538.21|533.91|533.81|3269
1603987200000|2020-10-29 16:00:00|534.51|534.41|535.51|535.21|535.91|535.61|533.61|533.41|3202
1603990800000|2020-10-29 17:00:00|535.61|535.31|537.31|537.01|537.41|537.11|534.51|534.21|912
1603994400000|2020-10-29 18:00:00|537.41|537.11|537.81|537.51|538.91|538.61|537.21|536.91|684
1603998000000|2020-10-29 19:00:00|537.91|537.61|537.01|536.71|539.21|538.91|537.01|536.71|745
1604001600000|2020-10-29 20:00:00|537.11|536.81|535.01|534.71|537.91|537.61|534.21|533.91|414
1604005200000|2020-10-29 21:00:00|535.31|534.81|535.11|534.61|535.41|534.91|534.91|534.41|0
1604008800000|2020-10-29 22:00:00|534.91|534.41|534.71|534.21|535.31|534.81|534.01|533.51|0
1604012400000|2020-10-29 23:00:00|534.81|534.31|535.51|535.01|536.21|535.71|534.71|534.21|0
1604016000000|2020-10-30 00:00:00|535.61|535.11|533.81|533.31|535.71|535.21|533.61|533.11|0
1604019600000|2020-10-30 01:00:00|533.91|533.41|534.51|534.01|534.81|534.31|532.51|532.01|0
1604023200000|2020-10-30 02:00:00|534.41|533.91|533.31|532.81|534.51|534.01|533.31|532.81|0
1604026800000|2020-10-30 03:00:00|533.41|532.91|534.61|534.11|534.81|534.31|533.31|532.81|0
1604030400000|2020-10-30 04:00:00|534.71|534.21|533.31|532.81|535.11|534.61|533.01|532.51|0
1604034000000|2020-10-30 05:00:00|533.41|532.91|527.71|527.21|533.51|533.01|527.71|527.21|0
1604037600000|2020-10-30 06:00:00|527.51|527.01|527.11|526.61|528.71|528.21|525.11|524.61|0
1604041200000|2020-10-30 07:00:00|526.91|526.81|528.91|528.61|529.41|529.11|526.91|526.81|1647
1604044800000|2020-10-30 08:00:00|528.81|528.71|531.79|531.69|533.21|533.11|528.61|528.51|6709
1604048400000|2020-10-30 09:00:00|531.69|531.59|533.79|533.69|534.79|534.69|530.99|530.89|2787
1604052000000|2020-10-30 10:00:00|533.69|533.59|534.69|534.59|535.59|535.49|532.19|532.09|2049
1604055600000|2020-10-30 11:00:00|534.79|534.69|535.09|534.99|536.29|536.19|534.39|534.29|1674
1604059200000|2020-10-30 12:00:00|535.19|535.09|533.94|533.84|535.19|535.09|532.09|531.99|1870
1604062800000|2020-10-30 13:00:00|533.84|533.74|534.04|533.94|535.14|535.04|532.44|532.34|2304
1604066400000|2020-10-30 14:00:00|533.94|533.84|529.54|529.44|535.34|535.24|529.54|529.44|3972
1604070000000|2020-10-30 15:00:00|529.44|529.34|532.62|532.52|532.92|532.82|529.44|529.34|3137
1604073600000|2020-10-30 16:00:00|532.52|532.42|532.2|531.9|535.4|535.12|532|531.7|3555
1604077200000|2020-10-30 17:00:00|532.1|531.8|532.1|531.8|533|532.7|530.8|530.5|741
1604080800000|2020-10-30 18:00:00|532|531.7|531.8|531.5|533.4|533.1|530.9|530.6|282
1604084400000|2020-10-30 19:00:00|531.7|531.4|534.3|534|534.4|534.1|531|530.7|448
1604088000000|2020-10-30 20:00:00|534.4|534.1|536.7|536.4|537.1|536.8|534.2|533.9|328
1604271600000|2020-11-01 23:00:00|534.7|534.2|533.8|533.3|536.7|536.2|532.6|532.1|0
1604275200000|2020-11-02 00:00:00|533.7|533.2|533.7|533.2|534.6|534.1|532|531.5|0
1604278800000|2020-11-02 01:00:00|533.6|533.1|535.5|535|536.6|536.1|533.2|532.7|0
1604282400000|2020-11-02 02:00:00|535.4|534.9|535.5|535|535.9|535.4|534.5|534|0
1604286000000|2020-11-02 03:00:00|535.6|535.1|534.2|533.7|535.8|535.3|534.2|533.7|0
1604289600000|2020-11-02 04:00:00|534.3|533.8|534.2|533.7|535|534.5|533.9|533.4|0
1604293200000|2020-11-02 05:00:00|534.3|533.8|535.6|535.1|535.9|535.4|534|533.5|0
1604296800000|2020-11-02 06:00:00|536|535.5|535.3|534.8|537.2|536.7|534.6|534.1|0
1604300400000|2020-11-02 07:00:00|535.2|534.7|536.6|536.3|536.7|536.4|532.8|532.5|905
1604304000000|2020-11-02 08:00:00|536.5|536.4|537.74|537.64|537.84|537.74|533.3|533.2|4507
1604307600000|2020-11-02 09:00:00|537.64|537.54|540.44|540.34|541.74|541.64|537.44|537.34|3144
1604311200000|2020-11-02 10:00:00|540.54|540.44|541.74|541.64|542.34|542.24|540.14|540.04|2356
1604314800000|2020-11-02 11:00:00|541.84|541.74|542.64|542.54|543.44|543.34|541.44|541.34|1893
1604318400000|2020-11-02 12:00:00|542.54|542.44|541.79|541.69|543.04|542.94|541.49|541.39|1155
1604322000000|2020-11-02 13:00:00|541.89|541.79|543.49|543.39|543.79|543.69|541.69|541.59|1322
1604325600000|2020-11-02 14:00:00|543.39|543.29|544.89|544.79|544.99|544.89|542.49|542.39|3755
1604329200000|2020-11-02 15:00:00|545.19|545.09|543.86|543.76|545.69|545.59|543.36|543.26|3076
1604332800000|2020-11-02 16:00:00|543.76|543.66|544.86|544.56|545.56|545.26|542.96|542.86|3057
1604336400000|2020-11-02 17:00:00|544.96|544.66|543.06|542.76|545.16|544.86|542.66|542.36|650
1604340000000|2020-11-02 18:00:00|543.16|542.86|540.96|540.66|543.26|542.96|540.76|540.46|518
1604343600000|2020-11-02 19:00:00|541.06|540.76|543.46|543.16|544.06|543.76|540.86|540.56|445
1604347200000|2020-11-02 20:00:00|543.36|543.06|544.46|544.16|545.06|544.76|543.36|543.06|605
1604350800000|2020-11-02 21:00:00|544.66|544.06|544.86|544.36|545.16|544.66|543.96|543.46|0
1604354400000|2020-11-02 22:00:00|544.76|544.26|544.86|544.36|544.96|544.46|544.76|544.26|0
1604358000000|2020-11-02 23:00:00|544.76|544.26|545.56|545.06|546.06|545.56|544.56|544.06|0
1604361600000|2020-11-03 00:00:00|545.66|545.16|547.26|546.76|547.36|546.86|544.96|544.46|0
1604365200000|2020-11-03 01:00:00|547.16|546.66|548.46|547.96|548.56|548.06|546.36|545.86|0
1604368800000|2020-11-03 02:00:00|548.36|547.86|549.36|548.86|549.36|548.86|548.06|547.56|0
1604372400000|2020-11-03 03:00:00|549.16|548.66|547.86|547.36|549.36|548.86|547.56|547.06|0
1604376000000|2020-11-03 04:00:00|547.76|547.26|546.96|546.46|547.76|547.26|546.86|546.36|0
1604379600000|2020-11-03 05:00:00|547.06|546.56|547.96|547.46|548.36|547.86|546.86|546.36|0
1604383200000|2020-11-03 06:00:00|547.86|547.36|547.86|547.36|548.46|547.96|547.16|546.66|0
1604386800000|2020-11-03 07:00:00|547.76|547.26|547.96|547.66|548.76|548.46|546.86|546.56|870
1604390400000|2020-11-03 08:00:00|547.86|547.76|549.41|549.31|550.41|550.31|546.66|546.56|4449
1604394000000|2020-11-03 09:00:00|549.31|549.21|551.61|551.51|551.81|551.71|548.71|548.61|2158
1604397600000|2020-11-03 10:00:00|551.51|551.41|550.51|550.41|551.61|551.51|550.21|550.11|1890
1604401200000|2020-11-03 11:00:00|550.41|550.31|550.81|550.71|551.11|551.01|549.11|549.01|1581
1604404800000|2020-11-03 12:00:00|550.71|550.61|551.64|551.54|552.24|552.14|550.71|550.61|1321
1604408400000|2020-11-03 13:00:00|551.54|551.44|552.34|552.24|553.34|553.24|550.64|550.54|1901
1604412000000|2020-11-03 14:00:00|552.44|552.34|553.44|553.34|553.64|553.54|550.84|550.74|2396
1604415600000|2020-11-03 15:00:00|553.34|553.24|555.55|555.45|555.65|555.55|552.95|552.85|3033
1604419200000|2020-11-03 16:00:00|555.65|555.55|554.05|553.75|555.75|555.65|553.95|553.65|3711
1604422800000|2020-11-03 17:00:00|554.15|553.85|553.35|553.05|554.25|553.95|553.35|553.05|411
1604426400000|2020-11-03 18:00:00|553.45|553.15|552.55|552.25|553.95|553.65|552.25|551.95|228
1604430000000|2020-11-03 19:00:00|552.45|552.15|554.45|554.15|554.65|554.35|552.45|552.15|287
1604433600000|2020-11-03 20:00:00|554.35|554.05|554.55|554.25|557.25|556.95|553.45|553.15|767
1604437200000|2020-11-03 21:00:00|555.15|554.65|555.45|554.95|555.55|555.05|552.85|552.35|0
1604440800000|2020-11-03 22:00:00|555.35|554.85|555.55|555.05|555.65|555.15|555.25|554.75|0
1604444400000|2020-11-03 23:00:00|555.65|555.15|558.45|557.95|559.95|559.45|554.95|554.45|0
1604448000000|2020-11-04 00:00:00|558.35|557.85|551.65|551.15|560.05|559.55|551.45|550.95|0
1604451600000|2020-11-04 01:00:00|551.75|551.25|553.95|553.45|555.55|555.05|551.55|551.05|0
1604455200000|2020-11-04 02:00:00|554.05|553.55|554.05|553.55|554.75|554.25|546.95|546.45|0
1604458800000|2020-11-04 03:00:00|554.15|553.65|557.15|556.65|560.75|560.25|553.85|553.35|0
1604462400000|2020-11-04 04:00:00|557.05|556.55|555.35|554.85|558.75|558.25|553.15|552.65|0
1604466000000|2020-11-04 05:00:00|555.25|554.75|553.35|552.85|557.15|556.65|552.95|552.45|0
1604469600000|2020-11-04 06:00:00|553.25|552.75|550.55|550.05|554.25|553.75|548.25|547.75|0
1604473200000|2020-11-04 07:00:00|550.45|549.95|549.05|548.75|554.15|553.85|544.75|544.45|3003
1604476800000|2020-11-04 08:00:00|549.15|548.85|552.52|552.42|553.75|553.65|547.35|547.25|7049
1604480400000|2020-11-04 09:00:00|552.72|552.62|556.72|556.62|558.62|558.52|552.12|552.02|5505
1604484000000|2020-11-04 10:00:00|556.62|556.52|554.52|554.42|557.12|557.02|552.42|552.32|3254
1604487600000|2020-11-04 11:00:00|554.62|554.52|555.52|555.42|557.12|557.02|553.92|553.82|2323
1604491200000|2020-11-04 12:00:00|555.62|555.52|558.84|558.74|559.34|559.24|555.02|554.92|2879
1604494800000|2020-11-04 13:00:00|558.94|558.84|559.44|559.34|561.84|561.74|558.24|558.14|3389
1604498400000|2020-11-04 14:00:00|559.54|559.44|561.34|561.24|561.34|561.24|556.34|556.24|4169
1604502000000|2020-11-04 15:00:00|561.24|561.14|565.12|565.02|565.62|565.52|561.04|560.94|4356
1604505600000|2020-11-04 16:00:00|565.22|565.12|566.62|566.32|566.82|566.52|563.02|562.92|3316
1604509200000|2020-11-04 17:00:00|566.72|566.42|566.72|566.42|567.72|567.42|566.12|565.82|665
1604512800000|2020-11-04 18:00:00|566.82|566.52|565.92|565.62|567.12|566.82|565.32|565.02|225
1604516400000|2020-11-04 19:00:00|566.02|565.72|565.02|564.72|566.62|566.32|564.82|564.52|230
1604520000000|2020-11-04 20:00:00|565.12|564.82|563.12|562.82|565.22|564.92|562.82|562.52|460
1604523600000|2020-11-04 21:00:00|565.62|565.32|563.82|563.32|565.62|565.32|562.62|562.12|0
1604527200000|2020-11-04 22:00:00|563.92|563.42|564.42|563.92|564.52|564.02|563.82|563.32|0
1604530800000|2020-11-04 23:00:00|564.52|564.02|563.02|562.52|564.72|564.22|562.32|561.82|0
1604534400000|2020-11-05 00:00:00|563.12|562.62|564.62|564.12|565.22|564.72|562.62|562.12|0
1604538000000|2020-11-05 01:00:00|564.52|564.02|564.62|564.12|565.32|564.82|563.92|563.42|0
1604541600000|2020-11-05 02:00:00|564.72|564.22|563.42|562.92|565.42|564.92|562.92|562.42|0
1604545200000|2020-11-05 03:00:00|563.52|563.02|566.52|566.02|567.32|566.82|563.52|563.02|0
1604548800000|2020-11-05 04:00:00|566.42|565.92|566.52|566.02|567.42|566.92|565.62|565.12|0
1604552400000|2020-11-05 05:00:00|566.42|565.92|568.62|568.12|568.82|568.32|565.52|565.02|0
1604556000000|2020-11-05 06:00:00|568.82|568.32|567.22|566.72|569.12|568.62|566.32|565.82|0
1604559600000|2020-11-05 07:00:00|566.82|566.52|571.22|570.92|572.02|571.72|566.32|566.02|1352
1604563200000|2020-11-05 08:00:00|571.12|571.02|571.11|571.01|573.22|573.12|569.32|569.22|6580
1604566800000|2020-11-05 09:00:00|571.01|570.91|572.31|572.21|572.41|572.31|570.01|569.91|2651
1604570400000|2020-11-05 10:00:00|572.21|572.11|573.01|572.91|573.51|573.41|571.81|571.71|2719
1604574000000|2020-11-05 11:00:00|572.91|572.81|572.51|572.41|573.41|573.31|571.41|571.31|2448
1604577600000|2020-11-05 12:00:00|572.61|572.51|572.49|572.39|572.69|572.59|570.91|570.81|1920
1604581200000|2020-11-05 13:00:00|572.39|572.29|570.99|570.89|572.49|572.39|570.49|570.39|1487
1604584800000|2020-11-05 14:00:00|571.09|570.99|573.09|572.99|573.39|573.29|570.19|570.09|3037
1604588400000|2020-11-05 15:00:00|573.19|573.09|572.7|572.6|573.9|573.8|571.6|571.5|3052
1604592000000|2020-11-05 16:00:00|572.6|572.5|570.3|570|572.9|572.8|570.1|569.8|2509
1604595600000|2020-11-05 17:00:00|570.4|570.1|571.1|570.8|571.4|571.1|569.2|568.9|803
1604599200000|2020-11-05 18:00:00|571.2|570.9|571.2|570.9|571.9|571.6|571|570.7|300
1604602800000|2020-11-05 19:00:00|571.3|571|571.7|571.4|572.3|572|571.1|570.8|391
1604606400000|2020-11-05 20:00:00|571.6|571.3|571.5|571.2|571.7|571.4|569.9|569.6|249
1604610000000|2020-11-05 21:00:00|571.4|570.9|572.5|572|572.8|572.3|571.2|570.7|0
1604613600000|2020-11-05 22:00:00|572.4|571.9|572.4|571.9|572.5|572|572.2|571.7|0
1604617200000|2020-11-05 23:00:00|572.3|571.8|570.8|570.3|572.3|571.8|568.6|568.1|0
1604620800000|2020-11-06 00:00:00|570.9|570.4|569.3|568.8|571.2|570.7|568.9|568.4|0
1604624400000|2020-11-06 01:00:00|569.4|568.9|571|570.5|571.2|570.7|568.6|568.1|0
1604628000000|2020-11-06 02:00:00|571.1|570.6|570.6|570.1|571.3|570.8|569.8|569.3|0
1604631600000|2020-11-06 03:00:00|570.7|570.2|569.1|568.6|570.8|570.3|569|568.5|0
1604635200000|2020-11-06 04:00:00|569.2|568.7|568.7|568.2|569.8|569.3|568.4|567.9|0
1604638800000|2020-11-06 05:00:00|568.8|568.3|569.4|568.9|569.8|569.3|568.4|567.9|0
1604642400000|2020-11-06 06:00:00|569.3|568.8|569.3|568.8|570.4|569.9|569|568.5|0
1604646000000|2020-11-06 07:00:00|569.5|569|569.6|569.3|569.8|569.5|568.1|567.8|1011
1604649600000|2020-11-06 08:00:00|569.5|569.4|568.68|568.58|572.6|572.5|568.38|568.28|4091
1604653200000|2020-11-06 09:00:00|568.78|568.68|566.08|565.98|568.88|568.78|565.88|565.78|3086
1604656800000|2020-11-06 10:00:00|565.98|565.88|569.68|569.58|570.38|570.28|565.58|565.48|2056
1604660400000|2020-11-06 11:00:00|569.58|569.48|570.08|569.98|570.98|570.88|569.18|569.08|1295
1604664000000|2020-11-06 12:00:00|569.98|569.88|568.46|568.36|570.58|570.48|568.46|568.36|1085
1604667600000|2020-11-06 13:00:00|568.56|568.46|572.46|572.36|572.96|572.86|568.06|567.96|2298
1604671200000|2020-11-06 14:00:00|572.56|572.46|573.66|573.56|574.86|574.76|571.56|571.46|4381
1604674800000|2020-11-06 15:00:00|573.56|573.46|572.25|572.15|574.55|574.45|571.55|571.45|2624
1604678400000|2020-11-06 16:00:00|572.35|572.25|573.35|573.05|573.75|573.45|571.85|571.75|2521
1604682000000|2020-11-06 17:00:00|573.45|573.15|573.05|572.75|573.55|573.25|572.45|572.15|388
1604685600000|2020-11-06 18:00:00|573.15|572.85|573.65|573.35|573.95|573.65|573.05|572.75|146
1604689200000|2020-11-06 19:00:00|573.75|573.45|573.65|573.35|574.05|573.75|573.25|572.95|221
1604692800000|2020-11-06 20:00:00|573.55|573.25|573.25|572.95|575.15|574.85|572.65|572.35|377
1604696400000|2020-11-06 21:00:00|573.45|572.55|574.15|573.65|574.25|573.75|572.95|572.45|0
1604876400000|2020-11-08 23:00:00|573.65|573.15|576.25|575.75|577.45|576.95|573.15|572.65|0
1604880000000|2020-11-09 00:00:00|576.15|575.65|579.75|579.25|579.95|579.45|575.75|575.25|0
1604883600000|2020-11-09 01:00:00|579.85|579.35|579.45|578.95|580.85|580.35|579.15|578.65|0
1604887200000|2020-11-09 02:00:00|579.55|579.05|580.25|579.75|580.35|579.85|579.35|578.85|0
1604890800000|2020-11-09 03:00:00|580.15|579.65|581.15|580.65|581.15|580.65|579.65|579.15|0
1604894400000|2020-11-09 04:00:00|581.05|580.55|581.45|580.95|581.95|581.45|580.95|580.45|0
1604898000000|2020-11-09 05:00:00|581.55|581.05|581.35|580.85|582.25|581.75|581.05|580.55|0
1604901600000|2020-11-09 06:00:00|581.25|580.75|580.65|580.15|581.25|580.75|580.05|579.55|0
1604905200000|2020-11-09 07:00:00|580.75|580.45|582.05|581.75|583.55|583.25|580.75|580.45|1688
1604908800000|2020-11-09 08:00:00|581.95|581.85|581.3|581.2|582.95|582.85|579.95|579.85|4882
1604912400000|2020-11-09 09:00:00|581.2|581.1|580.8|580.7|582.5|582.4|580.2|580.1|1990
1604916000000|2020-11-09 10:00:00|580.9|580.8|582|581.9|582.3|582.2|580.8|580.7|1121
1604919600000|2020-11-09 11:00:00|582.1|582|594.9|594.8|598|597.9|580.7|580.6|10128
1604923200000|2020-11-09 12:00:00|594.8|594.7|592.4|592.3|599.9|599.8|590|589.9|14405
1604926800000|2020-11-09 13:00:00|592.2|592.1|593.7|593.6|596.4|596.3|590.8|590.7|5737
1604930400000|2020-11-09 14:00:00|593.8|593.7|592.4|592.3|595.6|595.5|590.4|590.3|5415
1604934000000|2020-11-09 15:00:00|592.7|592.6|593.63|593.53|595.53|595.43|591.63|591.53|6811
1604937600000|2020-11-09 16:00:00|593.53|593.43|592.83|592.53|595.33|595.03|592.03|591.93|5185
1604941200000|2020-11-09 17:00:00|592.93|592.63|594.33|594.03|595.13|594.83|592.83|592.53|771
1604944800000|2020-11-09 18:00:00|594.43|594.13|593.53|593.23|595.03|594.73|593.03|592.73|371
1604948400000|2020-11-09 19:00:00|593.63|593.33|592.03|591.73|593.63|593.33|591.03|590.73|557
1604952000000|2020-11-09 20:00:00|591.93|591.63|589.43|589.13|593.23|592.93|589.23|588.93|969
1604955600000|2020-11-09 21:00:00|589.63|589.73|590.23|589.73|591.63|591.13|589.53|589.03|0
1604959200000|2020-11-09 22:00:00|590.13|589.63|590.53|590.03|590.63|590.13|590.03|589.53|0
1604962800000|2020-11-09 23:00:00|590.63|590.13|590.53|590.03|592.43|591.93|590.33|589.83|0
1604966400000|2020-11-10 00:00:00|590.43|589.93|588.33|587.83|591.13|590.63|586.43|585.93|0
1604970000000|2020-11-10 01:00:00|588.23|587.73|588.93|588.43|589.73|589.23|587.73|587.23|0
1604973600000|2020-11-10 02:00:00|589.03|588.53|586.03|585.53|590.63|590.13|585.93|585.43|0
1604977200000|2020-11-10 03:00:00|585.93|585.43|585.53|585.03|587.03|586.53|584.43|583.93|0
1604980800000|2020-11-10 04:00:00|585.63|585.13|585.03|584.53|585.93|585.43|584.53|584.03|0
1604984400000|2020-11-10 05:00:00|585.13|584.63|587.13|586.63|588.23|587.73|584.93|584.43|0
1604988000000|2020-11-10 06:00:00|587.03|586.53|589.03|588.53|589.83|589.33|586.63|586.13|0
1604991600000|2020-11-10 07:00:00|589.13|588.63|590.83|590.53|593.93|593.63|589.13|588.63|1955
1604995200000|2020-11-10 08:00:00|590.73|590.63|592.43|592.33|594.63|594.53|590.43|590.33|6809
1604998800000|2020-11-10 09:00:00|592.33|592.23|592.43|592.33|593.93|593.83|591.43|591.33|3780
1605002400000|2020-11-10 10:00:00|592.33|592.23|590.43|590.33|593.13|593.03|589.93|589.83|3426
1605006000000|2020-11-10 11:00:00|590.33|590.23|593.43|593.33|594.43|594.33|590.03|589.93|2540
1605009600000|2020-11-10 12:00:00|593.33|593.23|591.11|591.01|593.63|593.53|590.73|590.63|2300
1605013200000|2020-11-10 13:00:00|591.01|590.91|593.71|593.61|593.91|593.81|590.81|590.71|1902
1605016800000|2020-11-10 14:00:00|593.61|593.51|593.81|593.71|594.51|594.41|591.91|591.81|3743
1605020400000|2020-11-10 15:00:00|593.71|593.61|590.81|590.71|595.11|595.01|588.91|588.81|5184
1605024000000|2020-11-10 16:00:00|590.71|590.61|592.71|592.41|593.81|593.51|590.71|590.61|3500
1605027600000|2020-11-10 17:00:00|592.81|592.51|592.91|592.61|594.31|594.01|592.51|592.21|766
1605031200000|2020-11-10 18:00:00|593.01|592.71|592.41|592.11|593.41|593.11|590.51|590.21|432
1605034800000|2020-11-10 19:00:00|592.51|592.21|592.41|592.11|592.81|592.51|591.31|591.01|553
1605038400000|2020-11-10 20:00:00|592.31|592.01|591.71|591.41|593.31|593.01|591.61|591.31|480
1605042000000|2020-11-10 21:00:00|591.81|591.21|592.31|591.81|592.61|592.11|591.71|591.21|0
1605045600000|2020-11-10 22:00:00|592.21|591.71|592.21|591.71|592.31|591.81|592.11|591.61|0
1605049200000|2020-11-10 23:00:00|592.41|591.91|591.11|590.61|593.21|592.71|590.81|590.31|0
1605052800000|2020-11-11 00:00:00|591.01|590.51|589.51|589.01|591.61|591.11|589.51|589.01|0
1605056400000|2020-11-11 01:00:00|589.41|588.91|590.01|589.51|590.11|589.61|588.71|588.21|0
1605060000000|2020-11-11 02:00:00|590.11|589.61|590.91|590.41|591.71|591.21|589.91|589.41|0
1605063600000|2020-11-11 03:00:00|591.01|590.51|590.81|590.31|591.81|591.31|590.21|589.71|0
1605067200000|2020-11-11 04:00:00|590.71|590.21|590.81|590.31|591.01|590.51|590.11|589.61|0
1605070800000|2020-11-11 05:00:00|590.91|590.41|591.21|590.71|591.41|590.91|590.11|589.61|0
1605074400000|2020-11-11 06:00:00|591.31|590.81|592.21|591.71|593.01|592.51|591.01|590.51|0
1605078000000|2020-11-11 07:00:00|592.51|592.21|591.61|591.31|594.61|594.31|591.61|591.31|808
1605081600000|2020-11-11 08:00:00|591.51|591.41|593.04|592.94|593.14|593.04|589.01|588.91|5592
1605085200000|2020-11-11 09:00:00|593.24|593.14|592.34|592.24|593.84|593.74|591.84|591.74|2421
1605088800000|2020-11-11 10:00:00|592.44|592.34|593.64|593.54|593.74|593.64|591.24|591.14|1782
1605092400000|2020-11-11 11:00:00|593.54|593.44|594.44|594.34|594.64|594.54|592.74|592.64|1353
1605096000000|2020-11-11 12:00:00|594.34|594.24|595.31|595.21|595.61|595.51|593.84|593.74|1539
1605099600000|2020-11-11 13:00:00|595.21|595.11|596.61|596.51|597.21|597.11|594.91|594.81|1618
1605103200000|2020-11-11 14:00:00|596.71|596.61|597.01|596.91|598.41|598.31|595.71|595.61|2356
1605106800000|2020-11-11 15:00:00|597.11|597.01|599.77|599.67|599.87|599.77|596.71|596.61|2671
1605110400000|2020-11-11 16:00:00|599.67|599.57|599.13|598.83|600.57|600.47|598.63|598.33|2673
1605114000000|2020-11-11 17:00:00|599.03|598.73|599.43|599.13|599.93|599.63|598.73|598.43|411
1605117600000|2020-11-11 18:00:00|599.33|599.03|598.73|598.43|599.53|599.23|598.73|598.43|286
1605121200000|2020-11-11 19:00:00|598.83|598.53|597.83|597.53|599.33|599.03|597.03|596.73|375
1605124800000|2020-11-11 20:00:00|597.73|597.43|598.73|598.43|598.93|598.63|597.13|596.83|341
1605128400000|2020-11-11 21:00:00|598.63|598.23|599.33|598.83|599.83|599.33|598.63|598.13|0
1605132000000|2020-11-11 22:00:00|599.43|598.93|599.43|598.93|599.43|598.93|599.33|598.83|0
1605135600000|2020-11-11 23:00:00|599.53|599.03|598.43|597.93|599.53|599.03|598.33|597.83|0
1605139200000|2020-11-12 00:00:00|598.33|597.83|597.03|596.53|598.63|598.13|596.63|596.13|0
1605142800000|2020-11-12 01:00:00|596.93|596.43|596.33|595.83|597.33|596.83|596.03|595.53|0
1605146400000|2020-11-12 02:00:00|596.53|596.03|596.23|595.73|596.63|596.13|595.43|594.93|0
1605150000000|2020-11-12 03:00:00|596.13|595.63|594.03|593.53|596.53|596.03|593.83|593.33|0
1605153600000|2020-11-12 04:00:00|594.13|593.63|593.83|593.33|594.63|594.13|593.53|593.03|0
1605157200000|2020-11-12 05:00:00|593.73|593.23|595.33|594.83|595.93|595.43|593.73|593.23|0
1605160800000|2020-11-12 06:00:00|595.23|594.73|594.83|594.33|595.63|595.13|594.13|593.63|0
1605164400000|2020-11-12 07:00:00|595.63|595.33|595.33|595.03|597.03|596.73|594.63|594.33|1113
1605168000000|2020-11-12 08:00:00|595.13|595.13|598.33|598.23|599.93|599.83|594.73|594.63|4807
1605171600000|2020-11-12 09:00:00|598.43|598.33|601.63|601.53|601.93|601.83|598.23|598.13|2300
1605175200000|2020-11-12 10:00:00|601.73|601.63|603.33|603.23|603.43|603.33|601.23|601.13|1940
1605178800000|2020-11-12 11:00:00|603.43|603.33|601.23|601.13|603.43|603.33|601.23|601.13|1287
1605182400000|2020-11-12 12:00:00|601.33|601.23|599.92|599.82|601.63|601.53|599.72|599.62|1979
1605186000000|2020-11-12 13:00:00|600.02|599.92|600.42|600.32|601.02|600.92|599.22|599.12|1579
1605189600000|2020-11-12 14:00:00|600.52|600.42|601.22|601.12|601.92|601.82|599.62|599.52|2728
1605193200000|2020-11-12 15:00:00|601.02|600.92|601.16|601.06|602.46|602.36|600.82|600.72|2657
1605196800000|2020-11-12 16:00:00|601.06|600.96|599.56|599.26|601.56|601.26|598.96|598.66|2695
1605200400000|2020-11-12 17:00:00|599.46|599.16|597.36|597.06|600.26|599.96|596.16|595.86|989
1605204000000|2020-11-12 18:00:00|597.26|596.96|596.86|596.56|597.46|597.16|595.86|595.56|658
1605207600000|2020-11-12 19:00:00|596.96|596.66|594.66|594.36|597.16|596.86|594.66|594.36|435
1605211200000|2020-11-12 20:00:00|594.56|594.26|595.26|594.96|595.56|595.26|593.76|593.46|572
1605214800000|2020-11-12 21:00:00|597.56|597.26|596.16|595.66|597.56|597.26|595.46|594.96|0
1605218400000|2020-11-12 22:00:00|596.26|595.76|596.16|595.66|596.26|595.76|596.06|595.56|0
1605222000000|2020-11-12 23:00:00|596.06|595.56|595.56|595.06|596.36|595.86|595.36|594.86|0
1605225600000|2020-11-13 00:00:00|595.66|595.16|594.56|594.06|596.76|596.26|594.56|594.06|0
1605229200000|2020-11-13 01:00:00|594.66|594.16|594.06|593.56|595.66|595.16|593.86|593.36|0
1605232800000|2020-11-13 02:00:00|593.96|593.46|595.16|594.66|595.46|594.96|593.56|593.06|0
1605236400000|2020-11-13 03:00:00|595.06|594.56|595.16|594.66|595.56|595.06|594.66|594.16|0
1605240000000|2020-11-13 04:00:00|595.26|594.76|596.36|595.86|596.76|596.26|594.86|594.36|0
1605243600000|2020-11-13 05:00:00|596.26|595.76|596.36|595.86|596.76|596.26|595.66|595.16|0
1605247200000|2020-11-13 06:00:00|596.26|595.76|597.36|596.86|597.86|597.36|596.26|595.76|0
1605250800000|2020-11-13 07:00:00|597.46|596.96|597.66|597.36|597.76|597.46|596.26|595.96|843
1605254400000|2020-11-13 08:00:00|597.56|597.46|598.91|598.81|600.36|600.26|597.06|596.96|3770
1605258000000|2020-11-13 09:00:00|598.81|598.71|601.41|601.31|601.61|601.51|598.31|598.21|2067
1605261600000|2020-11-13 10:00:00|601.31|601.21|601.21|601.11|601.91|601.81|600.11|600.01|1874
1605265200000|2020-11-13 11:00:00|601.31|601.21|599.41|599.31|601.31|601.21|598.71|598.61|1362
1605268800000|2020-11-13 12:00:00|599.31|599.21|598.67|598.57|599.61|599.51|598.51|598.41|1098
1605272400000|2020-11-13 13:00:00|598.77|598.67|599.07|598.97|599.17|599.07|598.17|598.07|1296
1605276000000|2020-11-13 14:00:00|598.97|598.87|599.97|599.87|600.17|600.07|597.67|597.57|2763
1605279600000|2020-11-13 15:00:00|599.87|599.77|597.77|597.67|599.97|599.87|597.27|597.17|2632
1605283200000|2020-11-13 16:00:00|597.87|597.77|597.97|597.67|599.07|598.97|596.77|596.47|2232
1605286800000|2020-11-13 17:00:00|598.07|597.77|598.57|598.27|598.67|598.37|597.57|597.27|304
1605290400000|2020-11-13 18:00:00|598.67|598.37|599.07|598.77|599.27|598.97|598.37|598.07|355
1605294000000|2020-11-13 19:00:00|598.97|598.67|599.77|599.47|599.97|599.67|598.57|598.27|314
1605297600000|2020-11-13 20:00:00|599.67|599.37|600.87|600.57|601.07|600.77|599.07|598.77|441
1605301200000|2020-11-13 21:00:00|600.97|600.47|600.77|600.27|601.17|600.67|600.47|599.97|0
1605481200000|2020-11-15 23:00:00|602.37|601.87|604.07|603.57|604.47|603.97|602.27|601.77|0
1605484800000|2020-11-16 00:00:00|604.17|603.67|603.87|603.37|604.47|603.97|603.17|602.67|0
1605488400000|2020-11-16 01:00:00|603.77|603.27|602.37|601.87|604.77|604.27|601.97|601.47|0
1605492000000|2020-11-16 02:00:00|602.47|601.97|603.47|602.97|603.97|603.47|602.47|601.97|0
1605495600000|2020-11-16 03:00:00|603.37|602.87|603.67|603.17|603.97|603.47|603.17|602.67|0
1605499200000|2020-11-16 04:00:00|603.77|603.27|604.67|604.17|604.67|604.17|603.77|603.27|0
1605502800000|2020-11-16 05:00:00|604.47|603.97|605.47|604.97|605.47|604.97|604.47|603.97|0
1605506400000|2020-11-16 06:00:00|605.37|604.87|605.07|604.57|605.57|605.07|604.47|603.97|0
1605510000000|2020-11-16 07:00:00|604.17|603.87|603.37|603.07|604.27|603.97|603.17|602.87|955
1605513600000|2020-11-16 08:00:00|603.27|603.17|598.78|598.68|603.27|603.17|597.58|597.48|4034
1605517200000|2020-11-16 09:00:00|598.88|598.78|600.28|600.18|600.38|600.28|598.68|598.58|2172
1605520800000|2020-11-16 10:00:00|600.38|600.28|599.08|598.98|600.38|600.28|598.68|598.58|1328
1605524400000|2020-11-16 11:00:00|598.98|598.88|603.38|603.28|604.08|603.98|598.88|598.78|3418
1605528000000|2020-11-16 12:00:00|603.18|603.08|602.14|602.04|603.98|603.88|601.74|601.64|3551
1605531600000|2020-11-16 13:00:00|602.24|602.14|603.24|603.14|603.64|603.54|602.04|601.94|2252
1605535200000|2020-11-16 14:00:00|603.34|603.24|602.74|602.64|604.34|604.24|601.94|601.84|3305
1605538800000|2020-11-16 15:00:00|602.84|602.74|603.78|603.68|603.98|603.88|602.34|602.24|2420
1605542400000|2020-11-16 16:00:00|603.68|603.58|601.98|601.68|603.78|603.68|601.28|600.98|2643
1605546000000|2020-11-16 17:00:00|602.08|601.78|600.58|600.28|602.28|601.98|599.88|599.58|319
1605549600000|2020-11-16 18:00:00|600.48|600.18|599.88|599.58|600.58|600.28|599.08|598.78|186
1605553200000|2020-11-16 19:00:00|599.98|599.68|600.78|600.48|601.08|600.78|599.58|599.28|187
1605556800000|2020-11-16 20:00:00|600.88|600.58|601.88|601.58|601.88|601.58|600.08|599.78|183
1605560400000|2020-11-16 21:00:00|602.18|601.38|602.38|601.88|602.78|602.28|601.88|601.38|0
1605564000000|2020-11-16 22:00:00|602.48|601.98|602.38|601.88|602.58|602.08|602.38|601.88|0
1605567600000|2020-11-16 23:00:00|602.28|601.78|601.88|601.38|602.58|602.08|601.78|601.28|0
1605571200000|2020-11-17 00:00:00|601.78|601.28|600.38|599.88|601.88|601.38|599.78|599.28|0
1605574800000|2020-11-17 01:00:00|600.28|599.78|598.98|598.48|600.58|600.08|598.78|598.28|0
1605578400000|2020-11-17 02:00:00|599.08|598.58|599.28|598.78|600.08|599.58|598.88|598.38|0
1605582000000|2020-11-17 03:00:00|599.38|598.88|599.78|599.28|600.18|599.68|599.28|598.78|0
1605585600000|2020-11-17 04:00:00|599.68|599.18|599.38|598.88|599.68|599.18|598.98|598.48|0
1605589200000|2020-11-17 05:00:00|599.28|598.78|598.78|598.28|599.28|598.78|598.78|598.28|0
1605592800000|2020-11-17 06:00:00|598.68|598.18|600.08|599.58|600.18|599.68|598.58|598.08|0
1605596400000|2020-11-17 07:00:00|600.98|600.68|600.68|600.38|601.38|601.08|600.38|600.08|524
1605600000000|2020-11-17 08:00:00|600.58|600.48|600.66|600.56|601.88|601.78|599.58|599.48|3978
1605603600000|2020-11-17 09:00:00|600.76|600.66|600.06|599.96|601.76|601.66|599.96|599.86|2666
1605607200000|2020-11-17 10:00:00|600.16|600.06|600.66|600.56|601.56|601.46|600.06|599.96|4118
1605610800000|2020-11-17 11:00:00|600.56|600.46|599.66|599.56|600.66|600.56|598.26|598.16|2059
1605614400000|2020-11-17 12:00:00|599.76|599.66|599.35|599.25|599.96|599.86|599.06|598.96|2251
1605618000000|2020-11-17 13:00:00|599.45|599.35|598.95|598.85|599.75|599.65|598.25|598.15|2236
1605621600000|2020-11-17 14:00:00|598.85|598.75|596.85|596.75|599.55|599.45|596.85|596.75|2592
1605625200000|2020-11-17 15:00:00|596.75|596.65|600.32|600.22|600.62|600.52|596.75|596.65|4776
1605628800000|2020-11-17 16:00:00|600.22|600.12|601.32|601.02|602.22|601.92|599.92|599.82|2757
1605632400000|2020-11-17 17:00:00|601.42|601.12|601.22|600.92|602.42|602.12|601.02|600.72|2005
1605636000000|2020-11-17 18:00:00|601.12|600.82|601.22|600.92|601.72|601.42|600.82|600.52|186
1605639600000|2020-11-17 19:00:00|601.32|601.02|601.92|601.62|602.32|602.02|601.22|600.92|227
1605643200000|2020-11-17 20:00:00|601.82|601.52|601.92|601.62|601.92|601.62|600.42|600.12|313
1605646800000|2020-11-17 21:00:00|602.12|601.72|601.62|601.12|602.82|602.32|601.62|601.12|0
1605650400000|2020-11-17 22:00:00|601.72|601.22|601.72|601.22|601.82|601.32|601.62|601.12|0
1605654000000|2020-11-17 23:00:00|601.82|601.32|602.42|601.92|602.72|602.22|601.42|600.92|0
1605657600000|2020-11-18 00:00:00|602.32|601.82|600.32|599.82|602.52|602.02|599.42|598.92|0
1605661200000|2020-11-18 01:00:00|600.22|599.72|600.22|599.72|601.02|600.52|599.82|599.32|0
1605664800000|2020-11-18 02:00:00|600.12|599.62|600.62|600.12|600.62|600.12|599.82|599.32|0
1605668400000|2020-11-18 03:00:00|600.52|600.02|601.12|600.62|601.22|600.72|600.12|599.62|0
1605672000000|2020-11-18 04:00:00|601.22|600.72|600.92|600.42|601.22|600.72|600.62|600.12|0
1605675600000|2020-11-18 05:00:00|600.82|600.32|600.22|599.72|601.52|601.02|599.62|599.12|0
1605679200000|2020-11-18 06:00:00|600.12|599.62|599.72|599.22|600.52|600.02|599.22|598.72|0
1605682800000|2020-11-18 07:00:00|599.62|599.12|599.02|598.72|600.12|599.82|598.92|598.62|416
1605686400000|2020-11-18 08:00:00|598.92|598.82|599.51|599.41|600.22|600.12|597.62|597.52|10201
1605690000000|2020-11-18 09:00:00|599.61|599.51|600.71|600.61|600.91|600.81|599.51|599.41|2227
1605693600000|2020-11-18 10:00:00|600.61|600.51|601.51|601.41|601.71|601.61|600.61|600.51|1728
1605697200000|2020-11-18 11:00:00|601.41|601.31|601.61|601.51|602.71|602.61|601.21|601.11|3401
1605700800000|2020-11-18 12:00:00|601.71|601.61|603.15|603.05|603.85|603.75|601.51|601.41|2519
1605704400000|2020-11-18 13:00:00|603.05|602.95|602.55|602.45|603.25|603.15|601.85|601.75|1377
1605708000000|2020-11-18 14:00:00|602.45|602.35|601.25|601.15|602.85|602.75|600.15|600.05|1845
1605711600000|2020-11-18 15:00:00|601.15|601.05|600.14|600.04|601.74|601.64|600.14|600.04|2629
1605715200000|2020-11-18 16:00:00|600.24|600.14|601.34|601.04|601.44|601.34|600.14|600.04|2367
1605718800000|2020-11-18 17:00:00|601.44|601.14|600.74|600.44|601.84|601.54|600.64|600.34|319
1605722400000|2020-11-18 18:00:00|600.84|600.54|599.94|599.64|601.24|600.94|599.54|599.24|215
1605726000000|2020-11-18 19:00:00|599.84|599.54|599.14|598.84|600.24|599.94|598.44|598.14|354
1605729600000|2020-11-18 20:00:00|599.24|598.94|596.84|596.54|599.74|599.44|596.84|596.54|665
1605733200000|2020-11-18 21:00:00|599.04|598.74|596.24|595.74|599.04|598.74|595.84|595.34|0
1605736800000|2020-11-18 22:00:00|596.34|595.84|596.34|595.84|596.34|595.84|596.24|595.74|0
1605740400000|2020-11-18 23:00:00|596.44|595.94|596.74|596.24|597.44|596.94|596.44|595.94|0
1605744000000|2020-11-19 00:00:00|596.64|596.14|596.24|595.74|597.14|596.64|596.04|595.54|0
1605747600000|2020-11-19 01:00:00|596.34|595.84|597.24|596.74|597.54|597.04|596.04|595.54|0
1605751200000|2020-11-19 02:00:00|597.14|596.64|596.44|595.94|597.34|596.84|596.04|595.54|0
1605754800000|2020-11-19 03:00:00|596.54|596.04|596.24|595.74|596.74|596.24|595.54|595.04|0
1605758400000|2020-11-19 04:00:00|596.34|595.84|596.54|596.04|596.74|596.24|596.24|595.74|0
1605762000000|2020-11-19 05:00:00|596.44|595.94|597.04|596.54|597.64|597.14|596.44|595.94|0
1605765600000|2020-11-19 06:00:00|597.14|596.64|598.14|597.64|598.34|597.84|596.94|596.44|0
1605769200000|2020-11-19 07:00:00|597.84|597.54|596.34|596.04|598.14|597.84|596.34|596.04|729
1605772800000|2020-11-19 08:00:00|596.24|596.14|595.11|595.01|598.14|598.04|595.01|594.91|3831
1605776400000|2020-11-19 09:00:00|595.01|594.91|595.71|595.61|596.61|596.51|594.01|593.91|1020
1605780000000|2020-11-19 10:00:00|595.61|595.51|595.21|595.11|596.01|595.91|594.11|594.01|678
1605783600000|2020-11-19 11:00:00|595.11|595.01|596.01|595.91|596.11|596.01|594.61|594.51|484
1605787200000|2020-11-19 12:00:00|596.11|596.01|596.35|596.25|596.65|596.55|595.51|595.41|901
1605790800000|2020-11-19 13:00:00|596.25|596.15|595.75|595.65|596.95|596.85|595.45|595.35|391
1605794400000|2020-11-19 14:00:00|595.65|595.55|596.55|596.45|596.75|596.65|594.35|594.25|1295
1605798000000|2020-11-19 15:00:00|596.65|596.55|596.88|596.78|597.08|596.98|595.28|595.18|1735
1605801600000|2020-11-19 16:00:00|596.78|596.68|596.18|595.88|597.28|597.18|595.48|595.18|2029
1605805200000|2020-11-19 17:00:00|596.28|595.98|595.68|595.38|596.48|596.18|595.38|595.08|219
1605808800000|2020-11-19 18:00:00|595.78|595.48|596.98|596.68|597.08|596.78|595.68|595.38|151
1605812400000|2020-11-19 19:00:00|596.88|596.58|597.28|596.98|598.08|597.78|596.68|596.38|147
1605816000000|2020-11-19 20:00:00|597.18|596.88|598.38|598.08|598.38|598.08|596.88|596.58|165
1605819600000|2020-11-19 21:00:00|598.48|597.98|595.78|595.28|598.48|597.98|595.68|595.18|0
1605823200000|2020-11-19 22:00:00|595.88|595.38|595.98|595.48|596.18|595.68|595.58|595.08|0
1605826800000|2020-11-19 23:00:00|595.88|595.38|594.18|593.68|595.88|595.38|593.68|593.18|0
1605830400000|2020-11-20 00:00:00|594.28|593.78|595.58|595.08|596.28|595.78|594.28|593.78|0
1605834000000|2020-11-20 01:00:00|595.68|595.18|595.78|595.28|596.18|595.68|595.28|594.78|0
1605837600000|2020-11-20 02:00:00|595.88|595.38|595.58|595.08|595.88|595.38|595.08|594.58|0
1605841200000|2020-11-20 03:00:00|595.48|594.98|595.48|594.98|596.08|595.58|595.18|594.68|0
1605844800000|2020-11-20 04:00:00|595.38|594.88|596.18|595.68|596.48|595.98|595.28|594.78|0
1605848400000|2020-11-20 05:00:00|596.28|595.78|596.28|595.78|596.38|595.88|595.88|595.38|0
1605852000000|2020-11-20 06:00:00|596.18|595.68|595.98|595.48|596.28|595.78|595.78|595.28|0
1605855600000|2020-11-20 07:00:00|596.08|595.78|595.88|595.58|596.58|596.28|595.38|595.08|589
1605859200000|2020-11-20 08:00:00|595.78|595.68|597.93|597.83|598.28|598.18|595.08|594.98|2259
1605862800000|2020-11-20 09:00:00|597.83|597.73|599.03|598.93|599.43|599.33|597.33|597.23|1584
1605866400000|2020-11-20 10:00:00|598.93|598.83|600.43|600.33|601.03|600.93|598.73|598.63|2281
1605870000000|2020-11-20 11:00:00|600.53|600.43|600.73|600.63|600.83|600.73|600.33|600.23|1074
1605873600000|2020-11-20 12:00:00|600.63|600.53|600.19|600.09|600.73|600.63|599.59|599.49|1000
1605877200000|2020-11-20 13:00:00|600.09|599.99|600.19|600.09|600.79|600.69|599.69|599.59|1680
1605880800000|2020-11-20 14:00:00|600.09|599.99|600.59|600.49|600.99|600.89|599.69|599.59|2514
1605884400000|2020-11-20 15:00:00|600.69|600.59|600.46|600.36|600.76|600.66|598.76|598.66|2173
1605888000000|2020-11-20 16:00:00|600.56|600.46|601.26|600.96|601.86|601.56|600.46|600.36|2082
1605891600000|2020-11-20 17:00:00|601.16|600.86|602.06|601.76|602.06|601.76|600.96|600.66|366
1605895200000|2020-11-20 18:00:00|601.96|601.66|602.06|601.76|602.36|602.06|601.56|601.26|197
1605898800000|2020-11-20 19:00:00|601.96|601.66|602.46|602.16|602.86|602.56|601.76|601.46|145
1605902400000|2020-11-20 20:00:00|602.56|602.26|602.56|602.26|602.96|602.66|601.46|601.16|317
1605906000000|2020-11-20 21:00:00|602.26|601.76|601.76|601.26|602.26|601.76|600.56|600.06|0
1606086000000|2020-11-22 23:00:00|601.26|600.76|602.86|602.36|602.86|602.36|601.26|600.76|0
1606089600000|2020-11-23 00:00:00|602.76|602.26|604.46|603.96|604.56|604.06|602.66|602.16|0
1606093200000|2020-11-23 01:00:00|604.36|603.86|603.96|603.46|604.66|604.16|603.66|603.16|0
1606096800000|2020-11-23 02:00:00|603.86|603.36|604.16|603.66|604.16|603.66|603.56|603.06|0
1606100400000|2020-11-23 03:00:00|604.06|603.56|604.06|603.56|604.26|603.76|603.86|603.36|0
1606104000000|2020-11-23 04:00:00|604.16|603.66|603.56|603.06|604.16|603.66|603.46|602.96|0
1606107600000|2020-11-23 05:00:00|603.46|602.96|604.46|603.96|604.46|603.96|603.46|602.96|0
1606111200000|2020-11-23 06:00:00|604.56|604.06|604.76|604.26|604.96|604.46|604.46|603.96|0
1606114800000|2020-11-23 07:00:00|604.36|604.06|605.56|605.26|605.76|605.46|603.86|603.56|915
1606118400000|2020-11-23 08:00:00|605.46|605.36|605.92|605.82|607.46|607.36|604.86|604.76|3829
1606122000000|2020-11-23 09:00:00|606.02|605.92|604.52|604.42|606.12|606.02|603.72|603.62|1496
1606125600000|2020-11-23 10:00:00|604.62|604.52|603.92|603.82|604.72|604.62|603.62|603.52|1115
1606129200000|2020-11-23 11:00:00|603.82|603.72|602.32|602.22|604.12|604.02|601.92|601.82|1336
1606132800000|2020-11-23 12:00:00|602.42|602.32|603.34|603.24|603.44|603.34|601.62|601.52|973
1606136400000|2020-11-23 13:00:00|603.44|603.34|603.24|603.14|603.74|603.64|601.94|601.84|1839
1606140000000|2020-11-23 14:00:00|603.34|603.24|603.34|603.24|604.34|604.24|602.64|602.54|1693
1606143600000|2020-11-23 15:00:00|603.44|603.34|604.94|604.84|605.04|604.94|602.84|602.74|1580
1606147200000|2020-11-23 16:00:00|605.04|604.94|602.64|602.34|605.04|604.94|601.54|601.24|2257
1606150800000|2020-11-23 17:00:00|602.54|602.24|603.24|602.94|603.24|602.94|602.04|601.74|270
1606154400000|2020-11-23 18:00:00|603.34|603.04|603.24|602.94|603.44|603.14|602.84|602.54|130
1606158000000|2020-11-23 19:00:00|603.14|602.84|604.84|604.54|604.84|604.54|602.44|602.14|243
1606161600000|2020-11-23 20:00:00|604.74|604.44|604.14|603.84|605.44|605.14|603.24|602.94|465
1606165200000|2020-11-23 21:00:00|603.84|603.64|603.94|603.44|604.04|603.64|603.54|603.04|0
1606168800000|2020-11-23 22:00:00|603.84|603.34|604.14|603.64|604.14|603.64|603.84|603.34|0
1606172400000|2020-11-23 23:00:00|603.84|603.34|605.94|605.44|606.84|606.34|603.84|603.34|0
1606176000000|2020-11-24 00:00:00|606.04|605.54|605.94|605.44|606.44|605.94|605.34|604.84|0
1606179600000|2020-11-24 01:00:00|606.04|605.54|605.94|605.44|607.04|606.54|605.84|605.34|0
1606183200000|2020-11-24 02:00:00|606.04|605.54|606.94|606.44|607.14|606.64|606.04|605.54|0
1606186800000|2020-11-24 03:00:00|606.84|606.34|607.34|606.84|607.44|606.94|606.44|605.94|0
1606190400000|2020-11-24 04:00:00|607.44|606.94|607.34|606.84|607.64|607.14|607.04|606.54|0
1606194000000|2020-11-24 05:00:00|607.44|606.94|606.44|605.94|607.54|607.04|606.24|605.74|0
1606197600000|2020-11-24 06:00:00|606.54|606.04|606.74|606.24|606.84|606.34|606.24|605.74|0
1606201200000|2020-11-24 07:00:00|606.64|606.14|607.04|606.74|607.14|606.84|605.94|605.64|888
1606204800000|2020-11-24 08:00:00|606.94|606.84|604.96|604.86|608.14|608.04|604.44|604.34|3275
1606208400000|2020-11-24 09:00:00|605.06|604.96|606.56|606.46|606.76|606.66|604.76|604.66|1190
1606212000000|2020-11-24 10:00:00|606.66|606.56|606.66|606.56|606.96|606.86|605.96|605.86|1100
1606215600000|2020-11-24 11:00:00|606.56|606.46|606.66|606.56|607.56|607.46|606.36|606.26|839
1606219200000|2020-11-24 12:00:00|606.76|606.66|607.63|607.53|607.73|607.63|606.06|605.96|975
1606222800000|2020-11-24 13:00:00|607.53|607.43|607.13|607.03|608.33|608.23|607.13|607.03|1019
1606226400000|2020-11-24 14:00:00|607.23|607.13|607.53|607.43|607.93|607.83|606.83|606.73|1675
1606230000000|2020-11-24 15:00:00|607.63|607.53|607.38|607.28|607.98|607.88|606.98|606.88|1796
1606233600000|2020-11-24 16:00:00|607.48|607.38|607.38|607.08|608.28|607.98|606.58|606.28|3612
1606237200000|2020-11-24 17:00:00|607.48|607.18|608.08|607.78|608.18|607.88|607.18|606.88|316
1606240800000|2020-11-24 18:00:00|608.18|607.88|608.28|607.98|608.88|608.58|607.98|607.68|133
1606244400000|2020-11-24 19:00:00|608.38|608.08|608.08|607.78|608.38|608.08|607.48|607.18|160
1606248000000|2020-11-24 20:00:00|607.98|607.68|608.38|608.08|608.38|608.08|607.38|607.08|275
1606251600000|2020-11-24 21:00:00|608.48|607.98|609.18|608.68|609.48|608.98|608.28|607.78|0
1606255200000|2020-11-24 22:00:00|609.08|608.58|608.98|608.48|609.18|608.68|608.98|608.48|0
1606258800000|2020-11-24 23:00:00|609.08|608.58|609.78|609.28|609.88|609.38|608.68|608.18|0
1606262400000|2020-11-25 00:00:00|609.68|609.18|609.78|609.28|610.78|610.28|609.18|608.68|0
1606266000000|2020-11-25 01:00:00|609.88|609.38|610.38|609.88|610.88|610.38|609.78|609.28|0
1606269600000|2020-11-25 02:00:00|610.48|609.98|610.18|609.68|610.88|610.38|609.78|609.28|0
1606273200000|2020-11-25 03:00:00|610.08|609.58|609.28|608.78|610.58|610.08|608.58|608.08|0
1606276800000|2020-11-25 04:00:00|609.18|608.68|608.38|607.88|609.48|608.98|608.38|607.88|0
1606280400000|2020-11-25 05:00:00|608.48|607.98|606.88|606.38|608.48|607.98|606.88|606.38|0
1606284000000|2020-11-25 06:00:00|606.98|606.48|607.28|606.78|607.78|607.28|606.88|606.38|0
1606287600000|2020-11-25 07:00:00|607.58|607.28|607.88|607.58|607.98|607.68|606.88|606.58|944
1606291200000|2020-11-25 08:00:00|607.78|607.78|605.49|605.39|608.18|608.08|605.19|605.09|3655
1606294800000|2020-11-25 09:00:00|605.39|605.29|604.89|604.79|606.29|606.19|603.99|603.89|1462
1606298400000|2020-11-25 10:00:00|604.79|604.69|604.59|604.49|605.59|605.49|604.19|604.09|879
1606302000000|2020-11-25 11:00:00|604.69|604.59|605.99|605.89|606.09|605.99|604.29|604.19|850
1606305600000|2020-11-25 12:00:00|606.09|605.99|605.06|604.96|606.29|606.19|604.86|604.76|970
1606309200000|2020-11-25 13:00:00|605.16|605.06|605.06|604.96|605.76|605.66|604.86|604.76|1223
1606312800000|2020-11-25 14:00:00|605.16|605.06|604.46|604.36|605.56|605.46|603.96|603.86|1779
1606316400000|2020-11-25 15:00:00|604.36|604.26|605.78|605.68|606.08|605.98|603.46|603.36|1921
1606320000000|2020-11-25 16:00:00|605.88|605.78|606.58|606.28|607.18|606.88|605.68|605.58|2447
1606323600000|2020-11-25 17:00:00|606.68|606.38|607.28|606.98|607.28|606.98|606.08|605.78|252
1606327200000|2020-11-25 18:00:00|607.18|606.88|607.68|607.38|607.78|607.48|606.88|606.58|258
1606330800000|2020-11-25 19:00:00|607.58|607.28|607.38|607.08|607.68|607.38|606.78|606.48|184
1606334400000|2020-11-25 20:00:00|607.28|606.98|606.98|606.68|607.78|607.48|606.88|606.58|232
1606338000000|2020-11-25 21:00:00|607.08|606.58|607.28|606.78|607.38|606.88|606.58|606.08|0
1606341600000|2020-11-25 22:00:00|607.18|606.68|607.38|606.88|607.38|606.88|607.18|606.68|0
1606345200000|2020-11-25 23:00:00|607.48|606.98|607.68|607.18|607.78|607.28|607.28|606.78|0
1606348800000|2020-11-26 00:00:00|607.58|607.08|607.58|607.08|608.18|607.68|606.78|606.28|0
1606352400000|2020-11-26 01:00:00|607.48|606.98|607.88|607.38|608.38|607.88|607.38|606.88|0
1606356000000|2020-11-26 02:00:00|607.98|607.48|608.08|607.58|608.48|607.98|607.98|607.48|0
1606359600000|2020-11-26 03:00:00|607.98|607.48|607.58|607.08|608.18|607.68|607.38|606.88|0
1606363200000|2020-11-26 04:00:00|607.68|607.18|607.38|606.88|607.78|607.28|607.08|606.58|0
1606366800000|2020-11-26 05:00:00|607.48|606.98|608.38|607.88|608.38|607.88|607.38|606.88|0
1606370400000|2020-11-26 06:00:00|608.28|607.78|608.68|608.18|608.78|608.28|607.98|607.48|0
1606374000000|2020-11-26 07:00:00|608.08|607.78|608.48|608.18|608.58|608.28|607.38|607.08|619
1606377600000|2020-11-26 08:00:00|608.38|608.28|607.83|607.73|609.18|609.08|607.73|607.63|1987
1606381200000|2020-11-26 09:00:00|607.73|607.63|607.73|607.63|608.53|608.43|607.53|607.43|1065
1606384800000|2020-11-26 10:00:00|607.63|607.53|607.83|607.73|608.33|608.23|607.13|607.03|755
1606388400000|2020-11-26 11:00:00|607.93|607.83|608.53|608.43|608.93|608.83|607.83|607.73|1315
1606392000000|2020-11-26 12:00:00|608.43|608.33|608.32|608.22|608.53|608.43|608.03|607.93|405
1606395600000|2020-11-26 13:00:00|608.42|608.32|608.92|608.82|609.52|609.42|608.22|608.12|751
1606399200000|2020-11-26 14:00:00|608.82|608.72|610.02|609.92|610.32|610.22|608.72|608.62|951
1606402800000|2020-11-26 15:00:00|609.92|609.82|608.69|608.59|610.09|609.99|608.69|608.59|1298
1606406400000|2020-11-26 16:00:00|608.79|608.69|608.49|608.19|608.79|608.69|607.39|607.09|2034
1606410000000|2020-11-26 17:00:00|608.39|608.09|607.29|606.99|608.49|608.19|606.59|606.29|428
1606413600000|2020-11-26 18:00:00|607.39|607.09|607.59|607.29|607.59|607.29|607.29|606.99|70
1606417200000|2020-11-26 19:00:00|607.49|607.19|607.49|607.19|607.59|607.29|607.29|606.99|21
1606420800000|2020-11-26 20:00:00|607.39|607.09|607.59|607.29|607.69|607.39|606.99|606.69|83
1606424400000|2020-11-26 21:00:00|607.69|607.19|607.69|607.19|607.69|607.19|607.69|607.19|0
1606431600000|2020-11-26 23:00:00|607.79|607.29|607.79|607.29|608.29|607.79|607.19|606.69|0
1606435200000|2020-11-27 00:00:00|607.89|607.39|608.19|607.69|608.19|607.69|607.09|606.59|0
1606438800000|2020-11-27 01:00:00|608.09|607.59|607.19|606.69|608.19|607.69|607.09|606.59|0
1606442400000|2020-11-27 02:00:00|607.29|606.79|607.19|606.69|607.29|606.79|606.19|605.69|0
1606446000000|2020-11-27 03:00:00|607.09|606.59|607.89|607.39|608.09|607.59|606.79|606.29|0
1606449600000|2020-11-27 04:00:00|607.79|607.29|607.99|607.49|608.39|607.89|607.49|606.99|0
1606453200000|2020-11-27 05:00:00|607.89|607.39|608.59|608.09|608.59|608.09|607.49|606.99|0
1606456800000|2020-11-27 06:00:00|608.49|607.99|609.39|608.89|609.39|608.89|608.19|607.69|0
1606460400000|2020-11-27 07:00:00|608.29|607.99|607.99|607.69|608.89|608.59|607.99|607.69|654
1606464000000|2020-11-27 08:00:00|607.89|607.89|609.46|609.36|609.86|609.76|607.89|607.79|2638
1606467600000|2020-11-27 09:00:00|609.56|609.46|609.46|609.36|610.16|610.06|609.26|609.16|884
1606471200000|2020-11-27 10:00:00|609.36|609.26|610.16|610.06|610.26|610.16|608.56|608.46|1243
1606474800000|2020-11-27 11:00:00|610.06|609.96|610.16|610.06|610.66|610.56|609.76|609.66|987
1606478400000|2020-11-27 12:00:00|610.06|609.96|609.67|609.57|610.16|610.06|609.46|609.36|828
1606482000000|2020-11-27 13:00:00|609.77|609.67|609.77|609.67|609.97|609.87|609.17|609.07|929
1606485600000|2020-11-27 14:00:00|609.67|609.57|612.97|612.87|613.27|613.17|609.67|609.57|3128
1606489200000|2020-11-27 15:00:00|612.87|612.77|611.83|611.73|613.73|613.63|611.63|611.53|2069
1606492800000|2020-11-27 16:00:00|611.93|611.83|611.63|611.33|612.83|612.53|611.03|610.73|3032
1606496400000|2020-11-27 17:00:00|611.53|611.23|612.23|611.93|612.33|612.03|611.33|611.03|354
1606500000000|2020-11-27 18:00:00|612.33|612.03|612.53|612.23|613.03|612.73|612.13|611.83|143
1606503600000|2020-11-27 19:00:00|612.63|612.33|612.93|612.63|613.03|612.73|612.63|612.33|52
1606507200000|2020-11-27 20:00:00|612.83|612.53|613.43|613.13|613.43|613.13|612.83|612.53|99
1606510800000|2020-11-27 21:00:00|613.53|613.03|613.53|613.03|613.53|613.03|613.53|613.03|0
1606690800000|2020-11-29 23:00:00|614.73|614.23|613.83|613.33|614.93|614.43|613.53|613.03|0
1606694400000|2020-11-30 00:00:00|613.73|613.23|611.03|610.53|613.83|613.33|610.93|610.43|0
1606698000000|2020-11-30 01:00:00|611.13|610.63|611.33|610.83|611.43|610.93|610.23|609.73|0
1606701600000|2020-11-30 02:00:00|611.13|610.63|610.63|610.13|611.23|610.73|610.33|609.83|0
1606705200000|2020-11-30 03:00:00|610.73|610.23|610.43|609.93|611.03|610.53|610.13|609.63|0
1606708800000|2020-11-30 04:00:00|610.53|610.03|609.33|608.83|610.53|610.03|609.23|608.73|0
1606712400000|2020-11-30 05:00:00|609.43|608.93|608.53|608.03|609.43|608.93|608.03|607.53|0
1606716000000|2020-11-30 06:00:00|608.63|608.13|607.83|607.33|608.63|608.13|607.33|606.83|0
1606719600000|2020-11-30 07:00:00|608.13|607.83|608.93|608.63|608.93|608.63|607.43|607.13|1296
1606723200000|2020-11-30 08:00:00|608.83|608.73|613.17|613.07|613.37|613.27|608.73|608.63|5313
1606726800000|2020-11-30 09:00:00|613.07|612.97|614.27|614.17|615.27|615.17|612.87|612.77|1720
1606730400000|2020-11-30 10:00:00|614.17|614.07|614.37|614.27|614.77|614.67|613.47|613.37|1099
1606734000000|2020-11-30 11:00:00|614.27|614.17|612.87|612.77|614.37|614.27|611.67|611.57|1447
1606737600000|2020-11-30 12:00:00|612.77|612.67|613.65|613.55|615.07|614.97|612.77|612.67|1077
1606741200000|2020-11-30 13:00:00|613.55|613.45|614.35|614.25|614.55|614.45|613.25|613.15|1235
1606744800000|2020-11-30 14:00:00|614.25|614.15|612.75|612.65|614.45|614.35|611.65|611.55|2261
1606748400000|2020-11-30 15:00:00|612.85|612.75|611.15|611.05|612.95|612.85|609.25|609.15|2473
1606752000000|2020-11-30 16:00:00|611.05|610.95|606.85|606.55|611.35|611.25|604.65|604.35|5958
1606755600000|2020-11-30 17:00:00|606.75|606.45|607.35|607.05|607.55|607.25|606.25|605.95|448
1606759200000|2020-11-30 18:00:00|607.25|606.95|606.75|606.45|607.55|607.25|606.55|606.25|200
1606762800000|2020-11-30 19:00:00|606.65|606.35|607.95|607.65|608.05|607.75|606.35|606.05|308
1606766400000|2020-11-30 20:00:00|608.05|607.75|604.45|604.15|608.15|607.85|603.75|603.45|777
1606770000000|2020-11-30 21:00:00|603.05|602.75|606.05|605.55|606.05|605.55|603.05|602.75|0
1606773600000|2020-11-30 22:00:00|605.95|605.45|605.75|605.25|606.05|605.55|605.65|605.15|0
1606777200000|2020-11-30 23:00:00|605.65|605.15|606.95|606.45|606.95|606.45|605.15|604.65|0
1606780800000|2020-12-01 00:00:00|606.85|606.35|609.15|608.65|609.35|608.85|606.75|606.25|0
1606784400000|2020-12-01 01:00:00|609.05|608.55|609.95|609.45|610.15|609.65|609.05|608.55|0
1606788000000|2020-12-01 02:00:00|610.05|609.55|610.25|609.75|610.75|610.25|609.65|609.15|0
1606791600000|2020-12-01 03:00:00|610.35|609.85|610.45|609.95|611.25|610.75|610.05|609.55|0
1606795200000|2020-12-01 04:00:00|610.55|610.05|610.15|609.65|610.65|610.15|610.15|609.65|0
1606798800000|2020-12-01 05:00:00|610.05|609.55|610.25|609.75|610.55|610.05|609.85|609.35|0
1606802400000|2020-12-01 06:00:00|610.15|609.65|610.45|609.95|610.75|610.25|609.85|609.35|0
1606806000000|2020-12-01 07:00:00|610.55|610.25|609.95|609.65|611.35|611.05|609.45|609.15|971
1606809600000|2020-12-01 08:00:00|609.85|609.75|610.42|610.32|610.42|610.32|607.35|607.25|4224
1606813200000|2020-12-01 09:00:00|610.52|610.42|611.22|611.12|612.02|611.92|610.42|610.32|1459
1606816800000|2020-12-01 10:00:00|611.12|611.02|612.32|612.22|612.32|612.22|611.02|610.92|1022
1606820400000|2020-12-01 11:00:00|612.22|612.12|612.62|612.52|612.92|612.82|612.12|612.02|1041
1606824000000|2020-12-01 12:00:00|612.52|612.42|612.26|612.16|613.06|612.96|611.82|611.72|1161
1606827600000|2020-12-01 13:00:00|612.36|612.26|612.86|612.76|612.96|612.86|611.46|611.36|1000
1606831200000|2020-12-01 14:00:00|612.96|612.86|612.86|612.76|613.46|613.36|612.36|612.26|2313
1606834800000|2020-12-01 15:00:00|612.96|612.86|611.78|611.68|613.06|612.96|611.38|611.28|2683
1606838400000|2020-12-01 16:00:00|611.88|611.78|610.58|610.28|612.48|612.18|610.58|610.28|3214
1606842000000|2020-12-01 17:00:00|610.48|610.18|611.58|611.28|611.98|611.68|610.48|610.18|442
1606845600000|2020-12-01 18:00:00|611.68|611.38|611.58|611.28|611.78|611.48|611.18|610.88|221
1606849200000|2020-12-01 19:00:00|611.68|611.38|611.38|611.08|612.08|611.78|611.28|610.98|339
1606852800000|2020-12-01 20:00:00|611.28|610.98|611.38|611.08|611.78|611.48|609.98|609.68|580
1606856400000|2020-12-01 21:00:00|611.58|610.98|611.78|611.28|612.08|611.58|611.28|610.78|0
1606860000000|2020-12-01 22:00:00|611.68|611.18|611.78|611.28|611.88|611.38|611.68|611.18|0
1606863600000|2020-12-01 23:00:00|611.88|611.38|611.58|611.08|612.38|611.88|610.78|610.28|0
1606867200000|2020-12-02 00:00:00|611.48|610.98|610.08|609.58|611.58|611.08|609.88|609.38|0
1606870800000|2020-12-02 01:00:00|609.98|609.48|609.18|608.68|610.08|609.58|608.78|608.28|0
1606874400000|2020-12-02 02:00:00|609.08|608.58|609.68|609.18|609.98|609.48|608.78|608.28|0
1606878000000|2020-12-02 03:00:00|609.78|609.28|609.98|609.48|610.28|609.78|609.78|609.28|0
1606881600000|2020-12-02 04:00:00|610.08|609.58|610.18|609.68|610.28|609.78|609.88|609.38|0
1606885200000|2020-12-02 05:00:00|610.08|609.58|609.58|609.08|610.18|609.68|609.38|608.88|0
1606888800000|2020-12-02 06:00:00|609.68|609.18|610.98|610.48|610.98|610.48|609.38|608.88|0
1606892400000|2020-12-02 07:00:00|610.58|610.28|609.68|609.38|610.68|610.38|609.38|609.08|793
1606896000000|2020-12-02 08:00:00|609.58|609.48|610.85|610.75|611.25|611.15|607.88|607.78|3361
1606899600000|2020-12-02 09:00:00|610.95|610.85|610.65|610.55|612.45|612.35|610.45|610.35|1601
1606903200000|2020-12-02 10:00:00|610.55|610.45|610.85|610.75|611.05|610.95|609.85|609.75|828
1606906800000|2020-12-02 11:00:00|610.75|610.65|610.35|610.25|610.95|610.85|609.65|609.55|722
1606910400000|2020-12-02 12:00:00|610.25|610.15|608.95|608.85|610.35|610.25|608.75|608.65|867
1606914000000|2020-12-02 13:00:00|609.05|608.95|608.75|608.65|609.15|609.05|607.75|607.65|1222
1606917600000|2020-12-02 14:00:00|608.65|608.55|608.65|608.55|609.75|609.65|608.15|608.05|1889
1606921200000|2020-12-02 15:00:00|608.55|608.45|610.16|610.06|610.16|610.06|608.55|608.45|1691
1606924800000|2020-12-02 16:00:00|610.26|610.16|611.56|611.26|611.56|611.26|609.76|609.46|4169
1606928400000|2020-12-02 17:00:00|611.66|611.36|611.46|611.16|611.96|611.66|611.26|610.96|860
1606932000000|2020-12-02 18:00:00|611.56|611.26|611.06|610.76|611.56|611.26|610.76|610.46|136
1606935600000|2020-12-02 19:00:00|610.96|610.66|611.76|611.46|611.86|611.56|610.76|610.46|162
1606939200000|2020-12-02 20:00:00|611.86|611.56|610.76|610.46|611.96|611.66|610.76|610.46|228
1606942800000|2020-12-02 21:00:00|610.86|610.26|611.26|610.76|611.66|611.16|610.86|610.26|0
1606946400000|2020-12-02 22:00:00|611.16|610.66|611.26|610.76|611.26|610.76|611.16|610.66|0
1606950000000|2020-12-02 23:00:00|611.36|610.86|610.86|610.36|611.66|611.16|610.76|610.26|0
1606953600000|2020-12-03 00:00:00|610.76|610.26|610.26|609.76|611.16|610.66|610.16|609.66|0
1606957200000|2020-12-03 01:00:00|610.36|609.86|610.86|610.36|611.06|610.56|610.26|609.76|0
1606960800000|2020-12-03 02:00:00|610.76|610.26|610.76|610.26|610.86|610.36|610.26|609.76|0
1606964400000|2020-12-03 03:00:00|610.66|610.16|610.96|610.46|612.16|611.66|610.56|610.06|0
1606968000000|2020-12-03 04:00:00|610.86|610.36|610.26|609.76|610.96|610.46|610.06|609.56|0
1606971600000|2020-12-03 05:00:00|610.16|609.66|610.46|609.96|610.56|610.06|610.06|609.56|0
1606975200000|2020-12-03 06:00:00|610.36|609.86|610.86|610.36|610.96|610.46|610.36|609.86|0
1606978800000|2020-12-03 07:00:00|610.96|610.66|611.86|611.56|611.86|611.56|610.86|610.56|811
1606982400000|2020-12-03 08:00:00|611.76|611.66|611.28|611.18|613.36|613.26|611.18|611.08|3398
1606986000000|2020-12-03 09:00:00|611.38|611.28|609.18|609.08|611.98|611.88|608.38|608.28|1522
1606989600000|2020-12-03 10:00:00|609.28|609.18|610.58|610.48|610.58|610.48|609.18|609.08|924
1606993200000|2020-12-03 11:00:00|610.48|610.38|612.18|612.08|612.28|612.18|610.48|610.38|1162
1606996800000|2020-12-03 12:00:00|612.28|612.18|611.17|611.07|612.58|612.48|610.77|610.67|1113
1607000400000|2020-12-03 13:00:00|611.07|610.97|610.97|610.87|611.77|611.67|610.27|610.17|1075
1607004000000|2020-12-03 14:00:00|610.87|610.77|611.07|610.97|611.27|611.17|610.07|609.97|1628
1607007600000|2020-12-03 15:00:00|611.27|611.17|611.06|610.96|611.57|611.47|610.76|610.66|1389
1607011200000|2020-12-03 16:00:00|610.96|610.86|611.16|610.86|611.36|611.26|610.56|610.26|1620
1607014800000|2020-12-03 17:00:00|611.26|610.96|611.16|610.86|611.76|611.46|610.66|610.36|636
1607018400000|2020-12-03 18:00:00|611.26|610.96|610.36|610.06|611.26|610.96|610.16|609.86|244
1607022000000|2020-12-03 19:00:00|610.26|609.96|610.86|610.56|610.96|610.66|610.26|609.96|167
1607025600000|2020-12-03 20:00:00|610.96|610.66|609.16|608.86|611.56|611.26|608.26|607.96|781
1607029200000|2020-12-03 21:00:00|611.06|610.76|609.56|609.06|611.06|610.76|608.96|608.46|0
1607032800000|2020-12-03 22:00:00|609.66|609.16|609.56|609.06|609.76|609.26|609.36|608.86|0
1607036400000|2020-12-03 23:00:00|609.76|609.26|609.86|609.36|610.36|609.86|609.36|608.86|0
1607040000000|2020-12-04 00:00:00|609.96|609.46|609.66|609.16|610.56|610.06|609.56|609.06|0
1607043600000|2020-12-04 01:00:00|609.76|609.26|609.66|609.16|610.46|609.96|609.26|608.76|0
1607047200000|2020-12-04 02:00:00|609.76|609.26|610.16|609.66|610.26|609.76|609.36|608.86|0
1607050800000|2020-12-04 03:00:00|610.06|609.56|609.96|609.46|610.16|609.66|609.76|609.26|0
1607054400000|2020-12-04 04:00:00|609.86|609.36|609.96|609.46|610.26|609.76|609.76|609.26|0
1607058000000|2020-12-04 05:00:00|610.06|609.56|610.76|610.26|611.06|610.56|609.86|609.36|0
1607061600000|2020-12-04 06:00:00|610.66|610.16|610.86|610.36|610.86|610.36|610.36|609.86|0
1607065200000|2020-12-04 07:00:00|610.76|610.26|611.66|611.36|611.76|611.46|610.36|610.06|816
1607068800000|2020-12-04 08:00:00|611.56|611.46|611.84|611.74|613.66|613.56|610.76|610.66|3097
1607072400000|2020-12-04 09:00:00|611.74|611.64|612.64|612.54|613.54|613.44|611.44|611.34|1664
1607076000000|2020-12-04 10:00:00|612.74|612.64|611.64|611.54|612.74|612.64|610.04|609.94|1484
1607079600000|2020-12-04 11:00:00|611.54|611.44|611.44|611.34|611.84|611.74|610.74|610.64|954
1607083200000|2020-12-04 12:00:00|611.34|611.24|611.89|611.79|612.29|612.19|611.14|611.04|863
1607086800000|2020-12-04 13:00:00|611.99|611.89|611.79|611.69|612.29|612.19|610.79|610.69|1368
1607090400000|2020-12-04 14:00:00|611.89|611.79|614.59|614.49|614.99|614.89|611.59|611.49|2389
1607094000000|2020-12-04 15:00:00|614.49|614.39|614.14|614.04|614.94|614.84|613.74|613.64|1840
1607097600000|2020-12-04 16:00:00|614.24|614.14|615.74|615.44|616.24|615.94|613.94|613.84|1882
1607101200000|2020-12-04 17:00:00|615.84|615.54|615.64|615.34|616.14|615.84|615.44|615.14|306
1607104800000|2020-12-04 18:00:00|615.74|615.44|615.54|615.24|616.04|615.74|615.54|615.24|139
1607108400000|2020-12-04 19:00:00|615.64|615.34|615.64|615.34|615.94|615.64|615.44|615.14|256
1607112000000|2020-12-04 20:00:00|615.74|615.44|616.74|616.44|616.74|616.44|615.04|614.74|414
1607115600000|2020-12-04 21:00:00|616.64|616.14|615.44|614.94|616.74|616.24|615.44|614.94|0
1607295600000|2020-12-06 23:00:00|617.34|616.84|616.64|616.14|617.54|617.04|616.34|615.84|0
1607299200000|2020-12-07 00:00:00|616.54|616.04|616.14|615.64|616.64|616.14|615.34|614.84|0
1607302800000|2020-12-07 01:00:00|616.04|615.54|615.34|614.84|616.74|616.24|615.04|614.54|0
1607306400000|2020-12-07 02:00:00|615.24|614.74|614.24|613.74|615.34|614.84|613.94|613.44|0
1607310000000|2020-12-07 03:00:00|614.14|613.64|613.84|613.34|614.44|613.94|613.84|613.34|0
1607313600000|2020-12-07 04:00:00|613.94|613.44|614.34|613.84|615.24|614.74|613.64|613.14|0
1607317200000|2020-12-07 05:00:00|614.44|613.94|614.24|613.74|614.74|614.24|614.14|613.64|0
1607320800000|2020-12-07 06:00:00|614.34|613.84|614.14|613.64|614.74|614.24|614.14|613.64|0
1607324400000|2020-12-07 07:00:00|614.24|613.74|616.04|615.74|616.04|615.74|614.24|613.74|810
1607328000000|2020-12-07 08:00:00|615.94|615.84|612.77|612.67|616.54|616.44|611.77|611.67|4413
1607331600000|2020-12-07 09:00:00|612.87|612.77|614.77|614.67|614.97|614.87|612.57|612.47|1392
1607335200000|2020-12-07 10:00:00|614.67|614.57|612.57|612.47|615.17|615.07|612.57|612.47|1076
1607338800000|2020-12-07 11:00:00|612.67|612.57|614.37|614.27|615.17|615.07|612.37|612.27|1094
1607342400000|2020-12-07 12:00:00|614.47|614.37|613.48|613.38|614.47|614.37|613.07|612.97|882
1607346000000|2020-12-07 13:00:00|613.58|613.48|613.88|613.78|613.88|613.78|612.68|612.58|719
1607349600000|2020-12-07 14:00:00|613.78|613.68|614.38|614.28|614.68|614.58|612.48|612.38|1757
1607353200000|2020-12-07 15:00:00|614.48|614.38|614.38|614.28|614.58|614.48|613.78|613.68|1185
1607356800000|2020-12-07 16:00:00|614.48|614.38|616.28|615.98|616.68|616.38|614.18|614.08|2120
1607360400000|2020-12-07 17:00:00|616.18|615.88|616.08|615.78|616.58|616.28|615.98|615.68|404
1607364000000|2020-12-07 18:00:00|616.18|615.88|615.68|615.38|616.18|615.88|615.18|614.88|284
1607367600000|2020-12-07 19:00:00|615.58|615.28|615.48|615.18|615.78|615.48|615.28|614.98|199
1607371200000|2020-12-07 20:00:00|615.58|615.28|615.68|615.38|615.98|615.68|614.48|614.18|368
1607374800000|2020-12-07 21:00:00|614.38|614.08|614.58|614.08|616.18|615.68|614.38|613.88|0
1607378400000|2020-12-07 22:00:00|614.68|614.18|614.78|614.28|614.88|614.38|614.48|613.98|0
1607382000000|2020-12-07 23:00:00|614.68|614.18|614.78|614.28|615.08|614.58|614.68|614.18|0
1607385600000|2020-12-08 00:00:00|614.68|614.18|615.68|615.18|615.68|615.18|614.08|613.58|0
1607389200000|2020-12-08 01:00:00|615.58|615.08|615.48|614.98|616.08|615.58|614.88|614.38|0
1607392800000|2020-12-08 02:00:00|615.58|615.08|615.78|615.28|615.78|615.28|615.18|614.68|0
1607396400000|2020-12-08 03:00:00|615.88|615.38|615.58|615.08|615.88|615.38|615.08|614.58|0
1607400000000|2020-12-08 04:00:00|615.68|615.18|615.88|615.38|616.08|615.58|615.58|615.08|0
1607403600000|2020-12-08 05:00:00|615.98|615.48|615.78|615.28|616.28|615.78|615.78|615.28|0
1607407200000|2020-12-08 06:00:00|615.88|615.38|615.28|614.78|616.58|616.08|614.98|614.48|0
1607410800000|2020-12-08 07:00:00|615.38|615.08|614.98|614.68|615.78|615.48|614.88|614.58|587
1607414400000|2020-12-08 08:00:00|614.88|614.78|616.28|616.18|617.38|617.28|614.48|614.38|2821
1607418000000|2020-12-08 09:00:00|616.38|616.28|615.58|615.48|617.08|616.98|614.68|614.58|1346
1607421600000|2020-12-08 10:00:00|615.48|615.38|615.08|614.98|615.68|615.58|614.68|614.58|1044
1607425200000|2020-12-08 11:00:00|614.98|614.88|614.18|614.08|615.18|615.08|613.98|613.88|1338
1607428800000|2020-12-08 12:00:00|614.28|614.18|614.78|614.68|614.88|614.78|613.78|613.68|1686
1607432400000|2020-12-08 13:00:00|614.68|614.58|614.48|614.38|615.68|615.58|614.18|614.08|1387
1607436000000|2020-12-08 14:00:00|614.38|614.28|615.98|615.88|616.18|616.08|613.88|613.78|1869
1607439600000|2020-12-08 15:00:00|615.88|615.78|617.8|617.7|617.8|617.7|615.58|615.48|1740
1607443200000|2020-12-08 16:00:00|617.9|617.8|617|616.7|618.5|618.4|616.4|616.1|2769
1607446800000|2020-12-08 17:00:00|616.9|616.6|617.1|616.8|617.4|617.1|616.8|616.5|323
1607450400000|2020-12-08 18:00:00|617|616.7|617.7|617.4|617.8|617.5|617|616.7|167
1607454000000|2020-12-08 19:00:00|617.6|617.3|617.9|617.6|618.4|618.1|617.5|617.2|278
1607457600000|2020-12-08 20:00:00|617.8|617.5|617.9|617.6|618.2|617.9|617.4|617.1|252
1607461200000|2020-12-08 21:00:00|617.8|617.5|617.7|617.2|617.9|617.5|617.4|616.9|0
1607464800000|2020-12-08 22:00:00|617.8|617.3|617.9|617.4|618|617.5|617.8|617.3|0
1607468400000|2020-12-08 23:00:00|618.1|617.6|618|617.5|619.3|618.8|617.9|617.4|0
1607472000000|2020-12-09 00:00:00|617.9|617.4|619.2|618.7|619.6|619.1|617.9|617.4|0
1607475600000|2020-12-09 01:00:00|619.1|618.6|618.3|617.8|619.6|619.1|618.3|617.8|0
1607479200000|2020-12-09 02:00:00|618.4|617.9|619.3|618.8|619.3|618.8|618.3|617.8|0
1607482800000|2020-12-09 03:00:00|619.2|618.7|619.3|618.8|619.6|619.1|619.1|618.6|0
1607486400000|2020-12-09 04:00:00|619.4|618.9|619.8|619.3|619.8|619.3|619.3|618.8|0
1607490000000|2020-12-09 05:00:00|619.9|619.4|619.5|619|619.9|619.4|619.3|618.8|0
1607493600000|2020-12-09 06:00:00|619.6|619.1|619.3|618.8|619.9|619.4|619.3|618.8|0
1607497200000|2020-12-09 07:00:00|619.5|619|619.5|619.2|619.7|619.4|618.7|618.4|701
1607500800000|2020-12-09 08:00:00|619.4|619.3|619.97|619.87|621.07|620.97|618|617.9|3966
1607504400000|2020-12-09 09:00:00|620.07|619.97|619.17|619.07|620.07|619.97|618.37|618.27|1720
1607508000000|2020-12-09 10:00:00|619.27|619.17|619.97|619.87|620.07|619.97|618.97|618.87|1606
1607511600000|2020-12-09 11:00:00|620.07|619.97|619.37|619.27|620.17|620.07|619.27|619.17|650
1607515200000|2020-12-09 12:00:00|619.27|619.17|619.79|619.69|619.89|619.79|618.77|618.67|867
1607518800000|2020-12-09 13:00:00|619.89|619.79|620.79|620.69|621.39|621.29|619.69|619.59|1247
1607522400000|2020-12-09 14:00:00|620.69|620.59|621.69|621.59|622.19|622.09|620.09|619.99|1991
1607526000000|2020-12-09 15:00:00|621.79|621.69|620.06|619.96|622.09|621.99|620.06|619.96|2308
1607529600000|2020-12-09 16:00:00|620.16|620.06|621.06|620.76|621.06|620.76|619.56|619.36|2882
1607533200000|2020-12-09 17:00:00|620.96|620.66|619.86|619.56|621.16|620.86|619.06|618.76|841
1607536800000|2020-12-09 18:00:00|619.76|619.46|616.66|616.36|619.96|619.66|616.56|616.26|831
1607540400000|2020-12-09 19:00:00|616.76|616.46|618.16|617.86|619.06|618.76|616.66|616.36|684
1607544000000|2020-12-09 20:00:00|618.06|617.76|619.16|618.86|619.56|619.26|617.16|616.86|643
1607547600000|2020-12-09 21:00:00|618.76|618.26|619.06|618.56|619.26|618.76|618.26|617.76|0
1607551200000|2020-12-09 22:00:00|619.16|618.66|618.96|618.46|619.16|618.66|618.86|618.36|0
1607554800000|2020-12-09 23:00:00|619.06|618.56|619.56|619.06|619.96|619.46|618.86|618.36|0
1607558400000|2020-12-10 00:00:00|619.66|619.16|619.06|618.56|619.86|619.36|618.46|617.96|0
1607562000000|2020-12-10 01:00:00|618.96|618.46|618.66|618.16|619.26|618.76|618.36|617.86|0
1607565600000|2020-12-10 02:00:00|618.76|618.26|618.96|618.46|619.16|618.66|618.56|618.06|0
1607569200000|2020-12-10 03:00:00|619.06|618.56|618.56|618.06|619.16|618.66|618.16|617.66|0
1607572800000|2020-12-10 04:00:00|618.66|618.16|619.06|618.56|619.46|618.96|618.56|618.06|0
1607576400000|2020-12-10 05:00:00|619.16|618.66|618.66|618.16|619.16|618.66|618.46|617.96|0
1607580000000|2020-12-10 06:00:00|618.56|618.06|617.36|616.86|618.56|618.06|617.36|616.86|0
1607583600000|2020-12-10 07:00:00|617.46|616.96|619.16|618.86|619.16|618.86|616.96|616.66|972
1607587200000|2020-12-10 08:00:00|619.06|618.96|619.33|619.23|620.66|620.56|618.86|618.76|2831
1607590800000|2020-12-10 09:00:00|619.43|619.33|620.43|620.33|620.83|620.73|619.23|619.13|1203
1607594400000|2020-12-10 10:00:00|620.53|620.43|620.43|620.33|620.93|620.83|620.33|620.23|358
1607598000000|2020-12-10 11:00:00|621.03|620.93|621.63|621.53|621.73|621.63|619.93|619.83|1005
1607601600000|2020-12-10 12:00:00|621.53|621.43|619.14|619.04|621.63|621.53|618.83|618.73|1739
1607605200000|2020-12-10 13:00:00|619.04|618.94|615.84|615.74|619.84|619.74|615.14|615.04|3104
1607608800000|2020-12-10 14:00:00|615.94|615.84|617.64|617.54|618.04|617.94|614.04|613.94|4458
1607612400000|2020-12-10 15:00:00|617.74|617.64|619.03|618.93|619.23|619.13|617.44|617.34|2501
1607616000000|2020-12-10 16:00:00|618.93|618.83|616.93|616.63|619.93|619.83|616.63|616.33|2359
1607619600000|2020-12-10 17:00:00|616.83|616.53|617.43|617.13|618.13|617.83|616.83|616.53|498
1607623200000|2020-12-10 18:00:00|617.53|617.23|617.43|617.13|617.93|617.63|617.13|616.83|310
1607626800000|2020-12-10 19:00:00|617.53|617.23|617.43|617.13|617.93|617.63|616.73|616.43|380
1607630400000|2020-12-10 20:00:00|617.33|617.03|617.63|617.33|618.53|618.23|617.33|617.03|386
1607634000000|2020-12-10 21:00:00|617.83|617.03|617.43|616.93|617.83|617.23|616.93|616.43|0
1607637600000|2020-12-10 22:00:00|617.33|616.83|617.93|617.43|617.93|617.43|617.33|616.83|0
1607641200000|2020-12-10 23:00:00|618.03|617.53|618.23|617.73|618.53|618.03|617.43|616.93|0
1607644800000|2020-12-11 00:00:00|618.13|617.63|617.83|617.33|618.93|618.43|617.53|617.03|0
1607648400000|2020-12-11 01:00:00|617.93|617.43|618.33|617.83|618.63|618.13|617.53|617.03|0
1607652000000|2020-12-11 02:00:00|618.23|617.73|616.83|616.33|618.43|617.93|616.83|616.33|0
1607655600000|2020-12-11 03:00:00|616.73|616.23|617.03|616.53|617.03|616.53|616.53|616.03|0
1607659200000|2020-12-11 04:00:00|617.13|616.63|617.43|616.93|617.53|617.03|617.03|616.53|0
1607662800000|2020-12-11 05:00:00|617.33|616.83|617.33|616.83|617.63|617.13|617.13|616.63|0
1607666400000|2020-12-11 06:00:00|617.43|616.93|617.33|616.83|617.53|617.03|616.53|616.03|0
1607670000000|2020-12-11 07:00:00|617.53|617.23|617.43|617.13|617.83|617.53|616.93|616.63|558
1607673600000|2020-12-11 08:00:00|617.33|617.23|614.49|614.39|618.03|617.93|613.99|613.89|4351
1607677200000|2020-12-11 09:00:00|614.39|614.29|614.89|614.79|616.59|616.49|614.29|614.19|1876
1607680800000|2020-12-11 10:00:00|614.79|614.69|612.79|612.69|615.69|615.59|612.49|612.39|2122
1607684400000|2020-12-11 11:00:00|612.69|612.59|613.69|613.59|613.69|613.59|611.49|611.39|2583
1607688000000|2020-12-11 12:00:00|613.59|613.49|614.12|614.02|614.52|614.42|612.89|612.79|1586
1607691600000|2020-12-11 13:00:00|614.22|614.12|615.02|614.92|615.02|614.92|613.92|613.82|1410
1607695200000|2020-12-11 14:00:00|614.92|614.82|615.82|615.72|615.92|615.82|614.62|614.52|2980
1607698800000|2020-12-11 15:00:00|615.92|615.82|615.63|615.53|616.93|616.83|615.13|615.03|2005
1607702400000|2020-12-11 16:00:00|615.73|615.63|614.23|613.93|616.03|615.93|613.73|613.43|2726
1607706000000|2020-12-11 17:00:00|614.33|614.03|613.73|613.43|614.53|614.23|612.63|612.33|651
1607709600000|2020-12-11 18:00:00|613.63|613.33|615.23|614.93|615.53|615.23|613.53|613.23|391
1607713200000|2020-12-11 19:00:00|615.33|615.03|615.03|614.73|615.53|615.23|614.93|614.63|195
1607716800000|2020-12-11 20:00:00|614.93|614.63|615.83|615.53|615.93|615.63|614.63|614.33|521
1607720400000|2020-12-11 21:00:00|616.03|615.43|615.83|615.33|616.43|615.93|615.33|614.83|0
1607900400000|2020-12-13 23:00:00|618.73|618.23|617.43|616.93|618.93|618.43|617.03|616.53|0
1607904000000|2020-12-14 00:00:00|617.53|617.03|618.83|618.33|619.13|618.63|617.33|616.83|0
1607907600000|2020-12-14 01:00:00|618.93|618.43|618.43|617.93|619.13|618.63|618.23|617.73|0
1607911200000|2020-12-14 02:00:00|618.53|618.03|617.93|617.43|618.53|618.03|617.93|617.43|0
1607914800000|2020-12-14 03:00:00|618.03|617.53|618.03|617.53|618.23|617.73|617.93|617.43|0
1607918400000|2020-12-14 04:00:00|617.93|617.43|617.73|617.23|618.13|617.63|617.53|617.03|0
1607922000000|2020-12-14 05:00:00|617.83|617.33|617.33|616.83|617.83|617.33|616.73|616.23|0
1607925600000|2020-12-14 06:00:00|617.43|616.93|617.93|617.43|618.63|618.13|617.23|616.73|0
1607929200000|2020-12-14 07:00:00|617.33|617.03|618.43|618.13|619.63|619.33|617.13|616.83|1276
1607932800000|2020-12-14 08:00:00|618.33|618.23|617.41|617.31|619.93|619.83|616.61|616.51|4304
1607936400000|2020-12-14 09:00:00|617.51|617.41|617.11|617.01|617.91|617.81|616.51|616.41|1586
1607940000000|2020-12-14 10:00:00|617.01|616.91|617.51|617.41|618.11|618.01|616.91|616.81|1088
1607943600000|2020-12-14 11:00:00|617.61|617.51|617.61|617.51|618.01|617.91|616.91|616.81|3123
1607947200000|2020-12-14 12:00:00|617.51|617.41|616.25|616.15|617.61|617.51|616.05|615.95|1432
1607950800000|2020-12-14 13:00:00|616.35|616.25|615.25|615.15|616.35|616.25|614.75|614.65|1855
1607954400000|2020-12-14 14:00:00|615.35|615.25|614.25|614.15|615.45|615.35|614.05|613.95|3112
1607958000000|2020-12-14 15:00:00|614.35|614.25|615.01|614.91|616.21|616.11|613.91|613.81|3302
1607961600000|2020-12-14 16:00:00|614.91|614.81|613.41|613.11|615.21|615.11|613.01|612.71|2906
1607965200000|2020-12-14 17:00:00|613.51|613.21|613.01|612.71|613.61|613.31|612.71|612.41|402
1607968800000|2020-12-14 18:00:00|612.91|612.61|612.91|612.61|613.21|612.91|612.51|612.21|200
1607972400000|2020-12-14 19:00:00|613.01|612.71|612.81|612.51|613.11|612.81|612.01|611.71|232
1607976000000|2020-12-14 20:00:00|612.71|612.41|611.21|610.91|613.01|612.71|611.01|610.71|435
1607979600000|2020-12-14 21:00:00|611.41|611.01|612.31|611.81|612.41|611.91|611.41|610.91|0
1607983200000|2020-12-14 22:00:00|612.21|611.71|612.21|611.71|612.31|611.81|612.11|611.61|0
1607986800000|2020-12-14 23:00:00|612.51|612.01|612.61|612.11|613.01|612.51|612.01|611.51|0
1607990400000|2020-12-15 00:00:00|612.71|612.21|612.71|612.21|612.91|612.41|611.81|611.31|0
1607994000000|2020-12-15 01:00:00|612.81|612.31|612.21|611.71|612.91|612.41|611.61|611.11|0
1607997600000|2020-12-15 02:00:00|612.11|611.61|612.21|611.71|612.41|611.91|611.41|610.91|0
1608001200000|2020-12-15 03:00:00|612.41|611.91|612.01|611.51|612.51|612.01|611.71|611.21|0
1608004800000|2020-12-15 04:00:00|612.11|611.61|611.71|611.21|612.21|611.71|611.71|611.21|0
1608008400000|2020-12-15 05:00:00|611.81|611.31|612.71|612.21|612.91|612.41|611.41|610.91|0
1608012000000|2020-12-15 06:00:00|612.61|612.11|612.41|611.91|613.21|612.71|612.11|611.61|0
1608015600000|2020-12-15 07:00:00|612.21|612.01|612.71|612.41|612.71|612.41|611.71|611.41|936
1608019200000|2020-12-15 08:00:00|612.61|612.51|617.87|617.77|618.17|618.07|611.41|611.31|6352
1608022800000|2020-12-15 09:00:00|617.77|617.67|617.17|617.07|618.37|618.27|616.67|616.57|3495
1608026400000|2020-12-15 10:00:00|617.27|617.17|617.27|617.17|617.57|617.47|616.67|616.57|2732
1608030000000|2020-12-15 11:00:00|617.37|617.27|616.57|616.47|617.77|617.67|616.47|616.37|2893
1608033600000|2020-12-15 12:00:00|616.67|616.57|616.88|616.78|617.27|617.17|616.57|616.47|1494
1608037200000|2020-12-15 13:00:00|616.78|616.68|617.88|617.78|618.28|618.18|616.48|616.38|3477
1608040800000|2020-12-15 14:00:00|617.98|617.88|616.78|616.68|618.18|618.08|616.38|616.28|4026
1608044400000|2020-12-15 15:00:00|616.88|616.78|618.08|617.98|618.08|617.98|616.68|616.58|2548
1608048000000|2020-12-15 16:00:00|617.98|617.88|618.08|617.78|618.78|618.58|617.38|617.28|3825
1608051600000|2020-12-15 17:00:00|618.18|617.88|619.48|619.18|619.48|619.18|618.08|617.78|589
1608055200000|2020-12-15 18:00:00|619.58|619.28|620.08|619.78|620.08|619.78|619.28|618.98|326
1608058800000|2020-12-15 19:00:00|619.98|619.68|620.48|620.18|620.48|620.18|619.68|619.38|265
1608062400000|2020-12-15 20:00:00|620.58|620.28|620.88|620.58|621.18|620.88|620.58|620.28|372
1608066000000|2020-12-15 21:00:00|621.18|620.68|620.88|620.38|621.18|620.68|620.48|619.98|0
1608069600000|2020-12-15 22:00:00|620.98|620.48|621.18|620.68|621.18|620.68|620.98|620.48|0
1608073200000|2020-12-15 23:00:00|621.28|620.78|620.78|620.28|621.28|620.78|620.48|619.98|0
1608076800000|2020-12-16 00:00:00|620.88|620.38|619.78|619.28|621.18|620.68|619.38|618.88|0
1608080400000|2020-12-16 01:00:00|619.68|619.18|619.78|619.28|619.78|619.28|619.38|618.88|0
1608084000000|2020-12-16 02:00:00|619.88|619.38|620.68|620.18|620.68|620.18|619.78|619.28|0
1608087600000|2020-12-16 03:00:00|620.58|620.08|620.18|619.68|620.68|620.18|620.18|619.68|0
1608091200000|2020-12-16 04:00:00|620.08|619.58|620.38|619.88|620.38|619.88|619.78|619.28|0
1608094800000|2020-12-16 05:00:00|620.28|619.78|620.38|619.88|620.58|620.08|619.88|619.38|0
1608098400000|2020-12-16 06:00:00|620.48|619.98|620.58|620.08|620.68|620.18|620.08|619.58|0
1608102000000|2020-12-16 07:00:00|620.68|620.28|620.68|620.38|621.48|621.18|620.38|620.08|851
1608105600000|2020-12-16 08:00:00|620.58|620.48|623.22|623.12|623.72|623.62|619.68|619.58|8088
1608109200000|2020-12-16 09:00:00|623.12|623.02|622.42|622.32|623.72|623.62|622.32|622.22|4327
1608112800000|2020-12-16 10:00:00|622.52|622.42|622.22|622.12|622.52|622.42|621.22|621.12|2895
1608116400000|2020-12-16 11:00:00|622.32|622.22|621.82|621.72|622.52|622.42|621.32|621.22|2346
1608120000000|2020-12-16 12:00:00|621.72|621.62|621.27|621.17|621.72|621.62|620.82|620.72|1664
1608123600000|2020-12-16 13:00:00|621.17|621.07|619.97|619.87|621.87|621.77|619.97|619.87|1905
1608127200000|2020-12-16 14:00:00|619.87|619.77|619.07|618.97|620.07|619.97|618.17|618.07|2160
1608130800000|2020-12-16 15:00:00|619.17|619.07|620.96|620.86|621.06|620.96|618.46|618.36|2350
1608134400000|2020-12-16 16:00:00|621.06|620.96|621.56|621.26|621.96|621.66|620.96|620.86|2304
1608138000000|2020-12-16 17:00:00|621.66|621.36|621.66|621.36|621.86|621.56|621.26|620.96|867
1608141600000|2020-12-16 18:00:00|621.56|621.26|621.46|621.16|621.66|621.36|621.16|620.86|99
1608145200000|2020-12-16 19:00:00|621.56|621.26|622.36|622.06|622.56|622.26|620.66|620.36|386
1608148800000|2020-12-16 20:00:00|622.26|621.96|622.46|622.16|622.86|622.56|621.76|621.46|371
1608152400000|2020-12-16 21:00:00|622.76|622.26|622.96|622.46|623.36|622.86|622.66|622.16|0
1608156000000|2020-12-16 22:00:00|623.06|622.56|623.06|622.56|623.06|622.56|622.86|622.36|0
1608159600000|2020-12-16 23:00:00|623.26|622.76|623.26|622.76|623.46|622.96|622.96|622.46|0
1608163200000|2020-12-17 00:00:00|623.16|622.66|622.56|622.06|623.26|622.76|622.06|621.56|0
1608166800000|2020-12-17 01:00:00|622.66|622.16|622.36|621.86|622.96|622.46|622.16|621.66|0
1608170400000|2020-12-17 02:00:00|622.46|621.96|623.16|622.66|623.16|622.66|622.26|621.76|0
1608174000000|2020-12-17 03:00:00|623.06|622.56|623.36|622.86|623.46|622.96|622.86|622.36|0
1608177600000|2020-12-17 04:00:00|623.46|622.96|623.86|623.36|623.96|623.46|623.16|622.66|0
1608181200000|2020-12-17 05:00:00|623.96|623.46|623.96|623.46|624.36|623.86|623.66|623.16|0
1608184800000|2020-12-17 06:00:00|623.86|623.36|623.66|623.16|623.86|623.36|623.56|623.06|0
1608188400000|2020-12-17 07:00:00|623.46|622.96|625.06|624.76|625.06|624.76|623.16|622.86|730
1608192000000|2020-12-17 08:00:00|624.96|624.86|625.32|625.22|626.96|626.86|624.76|624.66|2791
1608195600000|2020-12-17 09:00:00|625.42|625.32|624.72|624.62|626.02|625.92|624.62|624.52|1671
1608199200000|2020-12-17 10:00:00|624.82|624.72|624.62|624.52|624.92|624.82|624.32|624.22|1054
1608202800000|2020-12-17 11:00:00|624.52|624.42|625.32|625.22|625.72|625.62|624.42|624.32|838
1608206400000|2020-12-17 12:00:00|625.22|625.12|625.2|625.1|625.5|625.4|624.8|624.7|708
1608210000000|2020-12-17 13:00:00|625.3|625.2|625.15|625.05|625.75|625.65|624.85|624.75|798
1608213600000|2020-12-17 14:00:00|625.25|625.15|625.85|625.75|626.35|626.25|624.65|624.55|1421
1608217200000|2020-12-17 15:00:00|625.95|625.85|625.15|625.05|626.15|626.05|624.75|624.65|1653
1608220800000|2020-12-17 16:00:00|625.05|624.95|624.85|624.55|625.85|625.75|624.25|623.95|1355
1608224400000|2020-12-17 17:00:00|624.95|624.65|624.85|624.55|624.95|624.65|624.15|623.85|812
1608228000000|2020-12-17 18:00:00|624.95|624.65|624.95|624.65|624.95|624.65|624.65|624.35|127
1608231600000|2020-12-17 19:00:00|624.85|624.55|625.05|624.75|625.15|624.85|624.75|624.45|106
1608235200000|2020-12-17 20:00:00|624.95|624.65|624.15|623.85|625.05|624.75|623.85|623.55|250
1608238800000|2020-12-17 21:00:00|626.85|626.55|624.65|624.15|626.85|626.55|624.25|623.75|0
1608242400000|2020-12-17 22:00:00|624.55|624.05|624.65|624.15|624.65|624.15|624.55|624.05|0
1608246000000|2020-12-17 23:00:00|624.55|624.05|624.45|623.95|624.65|624.15|624.25|623.75|0
1608249600000|2020-12-18 00:00:00|624.55|624.05|623.65|623.15|624.85|624.35|623.55|623.05|0
1608253200000|2020-12-18 01:00:00|623.55|623.05|623.55|623.05|624.05|623.55|623.35|622.85|0
1608256800000|2020-12-18 02:00:00|623.45|622.95|622.75|622.25|623.55|623.05|622.55|622.05|0
1608260400000|2020-12-18 03:00:00|622.85|622.35|622.95|622.45|623.25|622.75|622.75|622.25|0
1608264000000|2020-12-18 04:00:00|622.85|622.35|622.75|622.25|623.25|622.75|622.75|622.25|0
1608267600000|2020-12-18 05:00:00|622.65|622.15|623.05|622.55|623.05|622.55|621.95|621.45|0
1608271200000|2020-12-18 06:00:00|622.95|622.45|623.35|622.85|623.45|622.95|622.85|622.35|0
1608274800000|2020-12-18 07:00:00|622.85|622.55|623.45|623.15|623.85|623.55|622.85|622.55|600
1608278400000|2020-12-18 08:00:00|623.35|623.25|627.46|627.36|627.66|627.56|622.95|622.85|3776
1608282000000|2020-12-18 09:00:00|627.56|627.46|626.66|626.56|629.06|628.96|626.06|625.96|1773
1608285600000|2020-12-18 10:00:00|626.76|626.66|626.86|626.76|627.56|627.46|625.06|624.96|2362
1608289200000|2020-12-18 11:00:00|626.76|626.66|626.96|626.86|627.46|627.36|626.06|625.96|1327
1608292800000|2020-12-18 12:00:00|627.06|626.96|626.52|626.42|627.76|627.66|626.52|626.42|1477
1608296400000|2020-12-18 13:00:00|626.42|626.32|626.02|625.92|626.92|626.82|625.92|625.82|953
1608300000000|2020-12-18 14:00:00|625.92|625.82|626.42|626.32|626.92|626.82|625.62|625.52|3869
1608303600000|2020-12-18 15:00:00|626.32|626.22|625.94|625.84|626.64|626.54|625.22|625.12|3326
1608307200000|2020-12-18 16:00:00|626.04|625.94|625.54|625.24|626.44|626.34|624.64|624.34|2223
1608310800000|2020-12-18 17:00:00|625.44|625.14|625.94|625.64|626.44|626.14|625.34|625.04|352
1608314400000|2020-12-18 18:00:00|626.04|625.74|625.44|625.14|626.14|625.84|625.24|624.94|181
1608318000000|2020-12-18 19:00:00|625.34|625.04|624.74|624.44|625.34|625.04|624.54|624.24|203
1608321600000|2020-12-18 20:00:00|624.64|624.34|624.44|624.14|624.94|624.64|623.44|623.14|645
1608325200000|2020-12-18 21:00:00|621.14|620.84|625.54|625.04|626.04|625.54|621.14|620.84|0
1608505200000|2020-12-20 23:00:00|624.84|624.34|623.44|622.94|624.94|624.44|622.64|622.14|0
1608508800000|2020-12-21 00:00:00|623.34|622.84|617.24|616.74|624.24|623.74|616.84|616.34|0
1608512400000|2020-12-21 01:00:00|617.14|616.64|615.84|615.34|617.64|617.14|615.54|615.04|0
1608516000000|2020-12-21 02:00:00|615.94|615.44|616.04|615.54|616.94|616.44|615.74|615.24|0
1608519600000|2020-12-21 03:00:00|615.94|615.44|615.54|615.04|616.04|615.54|615.24|614.74|0
1608523200000|2020-12-21 04:00:00|615.44|614.94|616.54|616.04|616.84|616.34|615.34|614.84|0
1608526800000|2020-12-21 05:00:00|616.44|615.94|618.24|617.74|618.34|617.84|616.44|615.94|0
1608530400000|2020-12-21 06:00:00|618.14|617.64|616.54|616.04|618.14|617.64|616.04|615.54|0
1608534000000|2020-12-21 07:00:00|616.84|616.54|617.94|617.64|618.74|618.44|616.14|615.84|1753
1608537600000|2020-12-21 08:00:00|617.64|617.54|614.29|614.19|617.64|617.54|613.34|613.24|6238
1608541200000|2020-12-21 09:00:00|614.19|614.09|610.19|610.09|614.39|614.29|609.89|609.79|3312
1608544800000|2020-12-21 10:00:00|610.09|609.99|604.19|604.09|610.09|609.99|602.39|602.29|6864
1608548400000|2020-12-21 11:00:00|604.29|604.19|607.19|607.09|608.19|608.09|603.59|603.49|3984
1608552000000|2020-12-21 12:00:00|607.29|607.19|608.5|608.4|609.4|609.3|607.29|607.19|1661
1608555600000|2020-12-21 13:00:00|608.6|608.5|606.9|606.8|608.7|608.6|605.7|605.6|2133
1608559200000|2020-12-21 14:00:00|607|606.9|605.9|605.8|607.7|607.6|605.3|605.2|2564
1608562800000|2020-12-21 15:00:00|605.8|605.7|607.37|607.27|607.97|607.87|603.47|603.37|2954
1608566400000|2020-12-21 16:00:00|607.47|607.37|610.17|609.87|610.87|610.57|607.17|607.07|3448
1608570000000|2020-12-21 17:00:00|610.27|609.97|612.27|611.97|612.47|612.17|610.07|609.77|513
1608573600000|2020-12-21 18:00:00|612.37|612.07|614.07|613.77|614.37|614.07|612.07|611.77|612
1608577200000|2020-12-21 19:00:00|613.97|613.67|614.87|614.57|615.27|614.97|613.67|613.37|296
1608580800000|2020-12-21 20:00:00|614.97|614.67|614.57|614.27|615.07|614.77|613.07|612.77|431
1608584400000|2020-12-21 21:00:00|618.07|617.77|614.37|613.87|618.07|617.77|613.87|613.37|0
1608588000000|2020-12-21 22:00:00|614.27|613.77|614.57|614.07|614.57|614.07|614.27|613.77|0
1608591600000|2020-12-21 23:00:00|614.67|614.17|614.27|613.77|615.27|614.77|614.07|613.57|0
1608595200000|2020-12-22 00:00:00|614.37|613.87|611.77|611.27|615.47|614.97|611.37|610.87|0
1608598800000|2020-12-22 01:00:00|611.87|611.37|612.77|612.27|613.77|613.27|611.67|611.17|0
1608602400000|2020-12-22 02:00:00|612.67|612.17|613.47|612.97|613.97|613.47|612.37|611.87|0
1608606000000|2020-12-22 03:00:00|613.57|613.07|612.07|611.57|613.67|613.17|611.57|611.07|0
1608609600000|2020-12-22 04:00:00|612.17|611.67|610.97|610.47|612.37|611.87|610.57|610.07|0
1608613200000|2020-12-22 05:00:00|610.87|610.37|610.07|609.57|611.57|611.07|609.77|609.27|0
1608616800000|2020-12-22 06:00:00|610.17|609.67|609.57|609.07|610.47|609.97|609.27|608.77|0
1608620400000|2020-12-22 07:00:00|609.67|609.17|612.77|612.47|613.97|613.67|609.67|609.17|1048
1608624000000|2020-12-22 08:00:00|612.57|612.67|615.66|615.56|616.86|616.76|611.17|611.07|3979
1608627600000|2020-12-22 09:00:00|615.76|615.66|615.06|614.96|616.86|616.76|614.96|614.86|1635
1608631200000|2020-12-22 10:00:00|615.16|615.06|615.36|615.26|616.06|615.96|614.36|614.26|1518
1608634800000|2020-12-22 11:00:00|615.26|615.16|615.46|615.36|616.36|616.26|614.86|614.76|1070
1608638400000|2020-12-22 12:00:00|615.56|615.46|615.84|615.74|616.14|616.04|615.36|615.26|606
1608642000000|2020-12-22 13:00:00|615.94|615.84|616.14|616.04|616.64|616.54|615.84|615.74|792
1608645600000|2020-12-22 14:00:00|616.04|615.94|615.54|615.44|616.24|616.14|614.84|614.74|1283
1608649200000|2020-12-22 15:00:00|615.44|615.34|617.64|617.54|617.94|617.84|615.04|614.94|1978
1608652800000|2020-12-22 16:00:00|617.74|617.64|617.64|617.34|618.94|618.84|616.84|616.54|2434
1608656400000|2020-12-22 17:00:00|617.54|617.24|618.14|617.84|618.24|617.94|617.44|617.14|187
1608660000000|2020-12-22 18:00:00|618.24|617.94|618.44|618.14|618.64|618.34|618.04|617.74|113
1608663600000|2020-12-22 19:00:00|618.54|618.24|618.24|617.94|618.54|618.24|617.74|617.44|85
1608667200000|2020-12-22 20:00:00|618.34|618.04|618.54|618.24|618.64|618.34|617.24|616.94|268
1608670800000|2020-12-22 21:00:00|618.64|618.14|618.44|617.94|618.94|618.44|618.34|617.84|0
1608674400000|2020-12-22 22:00:00|618.34|617.84|618.44|617.94|618.44|617.94|618.34|617.84|0
1608678000000|2020-12-22 23:00:00|618.34|617.84|619.54|619.04|619.54|619.04|618.24|617.74|0
1608681600000|2020-12-23 00:00:00|619.64|619.14|616.24|615.74|619.74|619.24|615.54|615.04|0
1608685200000|2020-12-23 01:00:00|616.14|615.64|616.14|615.64|616.84|616.34|615.24|614.74|0
1608688800000|2020-12-23 02:00:00|616.24|615.74|615.24|614.74|616.34|615.84|614.74|614.24|0
1608692400000|2020-12-23 03:00:00|615.34|614.84|617.04|616.54|617.14|616.64|615.14|614.64|0
1608696000000|2020-12-23 04:00:00|616.94|616.44|617.14|616.64|617.84|617.34|616.84|616.34|0
1608699600000|2020-12-23 05:00:00|617.04|616.54|617.24|616.74|617.44|616.94|616.74|616.24|0
1608703200000|2020-12-23 06:00:00|617.14|616.64|618.34|617.84|618.34|617.84|617.04|616.54|0
1608706800000|2020-12-23 07:00:00|617.64|617.34|619.04|618.74|619.64|619.34|617.64|617.34|520
1608710400000|2020-12-23 08:00:00|618.94|618.84|619.75|619.65|620.74|620.64|618.14|618.04|2711
1608714000000|2020-12-23 09:00:00|619.65|619.55|619.75|619.65|620.25|620.15|619.35|619.25|789
1608717600000|2020-12-23 10:00:00|619.85|619.75|620.85|620.75|621.15|621.05|619.75|619.65|925
1608721200000|2020-12-23 11:00:00|620.75|620.65|619.95|619.85|620.85|620.75|618.75|618.65|878
1608724800000|2020-12-23 12:00:00|619.85|619.75|620.39|620.29|620.49|620.39|619.35|619.25|491
1608728400000|2020-12-23 13:00:00|620.49|620.39|621.39|621.29|621.49|621.39|620.19|620.09|863
1608732000000|2020-12-23 14:00:00|621.29|621.19|622.99|622.89|623.19|623.09|621.09|620.99|2506
1608735600000|2020-12-23 15:00:00|623.09|622.99|622.66|622.56|623.29|623.19|620.86|620.76|2219
1608739200000|2020-12-23 16:00:00|622.56|622.46|623.36|623.06|623.76|623.66|622.36|622.16|1981
1608742800000|2020-12-23 17:00:00|623.46|623.16|623.76|623.46|623.86|623.56|622.96|622.66|268
1608746400000|2020-12-23 18:00:00|623.66|623.36|624.26|623.96|624.46|624.16|623.56|623.26|183
1608750000000|2020-12-23 19:00:00|624.36|624.06|623.56|623.26|624.46|624.16|623.56|623.26|160
1608753600000|2020-12-23 20:00:00|623.46|623.16|623.06|622.76|623.86|623.56|622.66|622.36|472
1608757200000|2020-12-23 21:00:00|624.06|623.76|623.86|623.36|624.06|623.76|622.46|621.96|0
1608760800000|2020-12-23 22:00:00|623.76|623.26|623.76|623.26|623.76|623.26|623.66|623.16|0
1608764400000|2020-12-23 23:00:00|623.96|623.46|623.76|623.26|624.06|623.56|623.36|622.86|0
1608768000000|2020-12-24 00:00:00|623.66|623.16|623.66|623.16|624.06|623.56|623.36|622.86|0
1608771600000|2020-12-24 01:00:00|623.56|623.06|624.46|623.96|624.56|624.06|623.06|622.56|0
1608775200000|2020-12-24 02:00:00|624.36|623.86|624.56|624.06|625.06|624.56|624.36|623.86|0
1608778800000|2020-12-24 03:00:00|624.66|624.16|624.36|623.86|624.76|624.26|624.26|623.76|0
1608782400000|2020-12-24 04:00:00|624.26|623.76|624.36|623.86|624.66|624.16|624.06|623.56|0
1608786000000|2020-12-24 05:00:00|624.46|623.96|624.36|623.86|624.56|624.06|624.06|623.56|0
1608789600000|2020-12-24 06:00:00|624.46|623.96|624.76|624.26|624.76|624.26|624.36|623.86|0
1608793200000|2020-12-24 07:00:00|624.66|624.16|624.26|623.96|625.76|625.46|623.26|622.96|422
1608796800000|2020-12-24 08:00:00|624.16|624.06|624.8|624.7|625.06|624.96|623.56|623.46|1112
1608800400000|2020-12-24 09:00:00|624.9|624.8|625.6|625.5|626.1|626|624.6|624.5|548
1608804000000|2020-12-24 10:00:00|625.5|625.4|625.4|625.3|626.2|626.1|625|624.9|568
1608807600000|2020-12-24 11:00:00|625.5|625.4|625.7|625.6|626|625.9|624.8|624.7|329
1608811200000|2020-12-24 12:00:00|625.6|625.5|626.38|626.28|626.98|626.88|625.5|625.4|546
1608814800000|2020-12-24 13:00:00|626.28|626.18|626.58|626.08|626.78|626.28|626.28|625.88|0
1608818400000|2020-12-24 14:00:00|626.68|626.18|626.88|626.38|627.18|626.68|626.28|625.78|0
1608822000000|2020-12-24 15:00:00|626.98|626.48|626.58|626.08|627.38|626.88|626.58|626.08|0
1608825600000|2020-12-24 16:00:00|626.48|625.98|626.18|625.68|627.08|626.58|625.78|625.28|0
1608829200000|2020-12-24 17:00:00|626.08|625.58|627.88|627.38|627.88|627.38|625.58|625.08|0
1608832800000|2020-12-24 18:00:00|627.98|627.48|627.48|626.98|627.98|627.48|627.48|626.98|0
1609110000000|2020-12-27 23:00:00|626.38|625.88|629.48|628.98|630.18|629.68|626.08|625.58|0
1609113600000|2020-12-28 00:00:00|629.58|629.08|629.38|628.88|629.78|629.28|627.28|626.78|0
1609117200000|2020-12-28 01:00:00|629.28|628.78|628.88|628.38|629.48|628.98|628.18|627.68|0
1609120800000|2020-12-28 02:00:00|628.78|628.28|629.68|629.18|629.68|629.18|628.58|628.08|0
1609124400000|2020-12-28 03:00:00|629.78|629.28|629.98|629.48|630.48|629.98|629.68|629.18|0
1609128000000|2020-12-28 04:00:00|629.88|629.38|629.88|629.38|629.98|629.48|629.58|629.08|0
1609131600000|2020-12-28 05:00:00|629.78|629.28|629.68|629.18|630.18|629.68|629.68|629.18|0
1609135200000|2020-12-28 06:00:00|629.78|629.28|629.88|629.38|629.88|629.38|629.08|628.58|0
1609138800000|2020-12-28 07:00:00|629.78|629.28|628.08|627.78|630.48|629.98|627.58|627.28|925
1609142400000|2020-12-28 08:00:00|627.98|627.88|628.84|628.74|629.38|629.28|626.98|626.88|2455
1609146000000|2020-12-28 09:00:00|628.74|628.64|629.04|628.94|629.44|629.34|628.34|628.24|1077
1609149600000|2020-12-28 10:00:00|628.94|628.84|629.54|629.44|630.14|630.04|628.44|628.34|1008
1609153200000|2020-12-28 11:00:00|629.44|629.34|629.64|629.54|629.94|629.84|629.44|629.34|508
1609156800000|2020-12-28 12:00:00|629.54|629.44|629.49|629.39|629.64|629.54|629.04|628.94|335
1609160400000|2020-12-28 13:00:00|629.59|629.49|629.09|628.99|629.59|629.49|628.59|628.49|649
1609164000000|2020-12-28 14:00:00|629.19|629.09|628.99|628.89|629.39|629.29|627.69|627.59|1230
1609167600000|2020-12-28 15:00:00|629.09|628.99|628.09|627.99|629.09|628.99|627.79|627.69|1143
1609171200000|2020-12-28 16:00:00|627.99|627.89|627.69|627.39|628.39|628.29|627.49|627.19|896
1609174800000|2020-12-28 17:00:00|627.79|627.49|626.79|626.49|627.79|627.49|626.59|626.29|248
1609178400000|2020-12-28 18:00:00|626.89|626.59|626.69|626.39|626.89|626.59|626.49|626.19|132
1609182000000|2020-12-28 19:00:00|626.59|626.29|626.59|626.29|626.89|626.59|626.49|626.19|74
1609185600000|2020-12-28 20:00:00|626.49|626.19|626.39|626.09|626.59|626.29|625.79|625.49|159
1609189200000|2020-12-28 21:00:00|626.59|626.29|626.49|625.99|626.69|626.29|625.99|625.49|0
1609192800000|2020-12-28 22:00:00|626.59|626.09|626.49|625.99|626.59|626.09|626.49|625.99|0
1609196400000|2020-12-28 23:00:00|626.59|626.09|627.19|626.69|627.19|626.69|626.49|625.99|0
1609200000000|2020-12-29 00:00:00|627.29|626.79|627.79|627.29|628.89|628.39|627.29|626.79|0
1609203600000|2020-12-29 01:00:00|627.69|627.19|628.49|627.99|628.99|628.49|627.49|626.99|0
1609207200000|2020-12-29 02:00:00|628.39|627.89|628.89|628.39|629.49|628.99|628.39|627.89|0
1609210800000|2020-12-29 03:00:00|628.79|628.29|628.69|628.19|629.19|628.69|628.09|627.59|0
1609214400000|2020-12-29 04:00:00|628.59|628.09|629.59|629.09|629.79|629.29|628.49|627.99|0
1609218000000|2020-12-29 05:00:00|629.69|629.19|630.09|629.59|630.39|629.89|629.29|628.79|0
1609221600000|2020-12-29 06:00:00|629.99|629.49|629.79|629.29|630.29|629.79|629.69|629.19|0
1609225200000|2020-12-29 07:00:00|629.39|629.09|629.69|629.39|630.19|629.89|628.69|628.39|805
1609228800000|2020-12-29 08:00:00|629.59|629.49|630.64|630.54|631.44|631.34|629.29|629.19|3005
1609232400000|2020-12-29 09:00:00|630.54|630.44|632.44|632.34|633.24|633.14|630.54|630.44|1956
1609236000000|2020-12-29 10:00:00|632.34|632.24|631.44|631.34|632.64|632.54|631.24|631.14|929
1609239600000|2020-12-29 11:00:00|631.34|631.24|631.34|631.24|631.54|631.44|630.84|630.74|623
1609243200000|2020-12-29 12:00:00|631.44|631.34|629.45|629.35|631.44|631.34|629.35|629.25|712
1609246800000|2020-12-29 13:00:00|629.55|629.45|630.95|630.85|631.15|631.05|629.45|629.35|1362
1609250400000|2020-12-29 14:00:00|630.85|630.75|629.65|629.55|631.05|630.95|629.05|628.95|1945
1609254000000|2020-12-29 15:00:00|629.55|629.45|629.93|629.83|630.45|630.35|628.43|628.33|1855
1609257600000|2020-12-29 16:00:00|629.83|629.73|629.03|628.73|630.13|629.83|628.73|628.63|1763
1609261200000|2020-12-29 17:00:00|628.93|628.63|627.43|627.13|629.13|628.83|626.53|626.23|542
1609264800000|2020-12-29 18:00:00|627.33|627.03|627.93|627.63|627.93|627.63|626.93|626.63|245
1609268400000|2020-12-29 19:00:00|627.83|627.53|627.23|626.93|627.93|627.63|626.63|626.33|187
1609272000000|2020-12-29 20:00:00|627.33|627.03|627.63|627.33|628.03|627.73|626.93|626.63|310
1609275600000|2020-12-29 21:00:00|626.53|626.23|628.33|627.83|628.43|627.93|626.53|626.23|0
1609279200000|2020-12-29 22:00:00|628.23|627.73|628.23|627.73|628.33|627.83|628.13|627.63|0
1609282800000|2020-12-29 23:00:00|628.33|627.83|627.93|627.43|628.53|628.03|627.63|627.13|0
1609286400000|2020-12-30 00:00:00|628.03|627.53|627.03|626.53|628.03|627.53|626.53|626.03|0
1609290000000|2020-12-30 01:00:00|626.93|626.43|627.83|627.33|628.13|627.63|626.83|626.33|0
1609293600000|2020-12-30 02:00:00|627.93|627.43|628.93|628.43|628.93|628.43|627.83|627.33|0
1609297200000|2020-12-30 03:00:00|628.83|628.33|628.63|628.13|629.13|628.63|628.13|627.63|0
1609300800000|2020-12-30 04:00:00|628.53|628.03|629.13|628.63|629.43|628.93|628.43|627.93|0
1609304400000|2020-12-30 05:00:00|629.03|628.53|629.13|628.63|630.23|629.73|628.93|628.43|0
1609308000000|2020-12-30 06:00:00|629.23|628.73|629.23|628.73|629.63|629.13|629.13|628.63|0
1609311600000|2020-12-30 07:00:00|629.33|629.03|630.73|630.43|631.33|631.03|628.93|628.63|650
1609315200000|2020-12-30 08:00:00|630.63|630.53|629.29|629.19|631.13|631.03|628.89|628.79|2412
1609318800000|2020-12-30 09:00:00|629.19|629.09|629.49|629.39|629.99|629.89|628.69|628.59|754
1609322400000|2020-12-30 10:00:00|629.59|629.49|629.69|629.59|630.09|629.99|629.29|629.19|810
1609326000000|2020-12-30 11:00:00|629.79|629.69|629.49|629.39|630.29|630.19|629.39|629.29|530
1609329600000|2020-12-30 12:00:00|629.39|629.29|628.76|628.66|629.59|629.49|628.66|628.56|616
1609333200000|2020-12-30 13:00:00|628.86|628.76|627.96|627.86|629.36|629.26|627.56|627.46|995
1609336800000|2020-12-30 14:00:00|627.86|627.76|629.16|629.06|629.46|629.36|627.56|627.46|1276
1609340400000|2020-12-30 15:00:00|628.96|628.86|628.46|628.36|629.96|629.86|628.26|628.16|1138
1609344000000|2020-12-30 16:00:00|628.56|628.46|627.96|627.66|629.26|629.16|627.66|627.36|1625
1609347600000|2020-12-30 17:00:00|627.86|627.56|628.06|627.76|628.16|627.86|627.56|627.26|230
1609351200000|2020-12-30 18:00:00|628.16|627.86|627.56|627.26|628.46|628.16|627.56|627.26|84
1609354800000|2020-12-30 19:00:00|627.66|627.36|626.56|626.26|627.66|627.36|626.46|626.16|96
1609358400000|2020-12-30 20:00:00|626.46|626.16|625.86|625.56|626.96|626.66|625.66|625.36|255
1609362000000|2020-12-30 21:00:00|625.96|625.46|626.16|625.66|626.36|625.86|625.66|625.16|0
1609365600000|2020-12-30 22:00:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609369200000|2020-12-30 23:00:00|626.26|625.76|626.56|626.06|626.66|626.16|626.06|625.56|0
1609372800000|2020-12-31 00:00:00|626.66|626.16|626.76|626.26|626.86|626.36|626.66|626.16|0
1609376400000|2020-12-31 01:00:00|626.66|626.16|626.86|626.36|626.86|626.36|626.16|625.66|0
1609380000000|2020-12-31 02:00:00|626.96|626.46|626.46|625.96|626.96|626.46|626.46|625.96|0
1609383600000|2020-12-31 03:00:00|626.56|626.06|626.36|625.86|626.66|626.16|626.16|625.66|0
1609387200000|2020-12-31 04:00:00|626.26|625.76|626.26|625.76|626.36|625.86|625.86|625.36|0
1609390800000|2020-12-31 05:00:00|626.16|625.66|626.46|625.96|626.56|626.06|626.16|625.66|0
1609394400000|2020-12-31 06:00:00|626.56|626.06|626.26|625.76|626.56|626.06|626.26|625.76|0
1609398000000|2020-12-31 07:00:00|626.36|625.86|625.36|625.06|626.56|626.26|625.16|624.86|307
1609401600000|2020-12-31 08:00:00|625.26|625.16|626.21|626.11|626.31|626.21|623.76|623.66|2050
1609405200000|2020-12-31 09:00:00|626.31|626.21|625.71|625.61|626.41|626.31|624.61|624.51|549
1609408800000|2020-12-31 10:00:00|625.81|625.71|627.91|627.81|628.11|628.01|625.51|625.41|907
1609412400000|2020-12-31 11:00:00|627.81|627.71|627.11|627.01|628.21|628.11|626.71|626.61|478
1609416000000|2020-12-31 12:00:00|627.01|626.91|624.77|624.67|627.31|627.21|624.77|624.67|1406
1609419600000|2020-12-31 13:00:00|625.27|624.77|625.17|624.67|625.37|624.87|624.77|624.27|0
1609423200000|2020-12-31 14:00:00|625.07|624.57|625.07|624.57|625.37|624.87|624.37|623.87|0
1609426800000|2020-12-31 15:00:00|625.17|624.67|625.27|624.77|625.87|625.37|625.17|624.67|0
1609430400000|2020-12-31 16:00:00|625.37|624.87|624.67|624.17|625.57|625.07|624.57|624.07|0
1609434000000|2020-12-31 17:00:00|624.57|624.07|625.47|624.97|625.77|625.27|624.57|624.07|0
1609437600000|2020-12-31 18:00:00|625.57|625.07|625.27|624.77|625.57|625.07|625.07|624.57|0
1609441200000|2020-12-31 19:00:00|625.37|624.87|626.87|626.37|627.27|626.77|624.87|624.37|0
1609444800000|2020-12-31 20:00:00|626.97|626.47|628.57|628.07|629.67|629.17|626.87|626.37|0
1609448400000|2020-12-31 21:00:00|628.67|628.17|629.17|628.67|629.67|629.17|628.57|628.07|0
1609714800000|2021-01-03 23:00:00|628.67|628.17|629.17|628.67|629.67|629.17|628.27|627.77|0
1609718400000|2021-01-04 00:00:00|629.07|628.57|626.37|625.87|629.17|628.67|625.67|625.17|0
1609722000000|2021-01-04 01:00:00|626.27|625.77|627.27|626.77|627.97|627.47|626.17|625.67|0
1609725600000|2021-01-04 02:00:00|627.17|626.67|627.67|627.17|628.47|627.97|627.17|626.67|0
1609729200000|2021-01-04 03:00:00|627.57|627.07|628.27|627.77|628.67|628.17|627.47|626.97|0
1609732800000|2021-01-04 04:00:00|628.37|627.87|627.97|627.47|628.57|628.07|627.37|626.87|0
1609736400000|2021-01-04 05:00:00|627.87|627.37|628.17|627.67|628.27|627.77|627.47|626.97|0
1609740000000|2021-01-04 06:00:00|628.07|627.57|628.77|628.27|628.77|628.27|627.97|627.47|0
1609743600000|2021-01-04 07:00:00|628.27|627.97|631.97|631.67|631.97|631.67|627.97|627.67|913
1609747200000|2021-01-04 08:00:00|631.87|631.77|632.23|632.13|633.47|633.37|631.07|630.97|4341
1609750800000|2021-01-04 09:00:00|632.13|632.03|635.23|635.13|636.13|636.03|632.13|632.03|2015
1609754400000|2021-01-04 10:00:00|635.13|635.03|635.33|635.23|636.33|636.23|634.83|634.73|1444
1609758000000|2021-01-04 11:00:00|635.23|635.13|635.63|635.53|636.03|635.93|635.13|635.03|999
1609761600000|2021-01-04 12:00:00|635.73|635.63|634.99|634.89|635.83|635.73|634.43|634.33|912
1609765200000|2021-01-04 13:00:00|634.89|634.79|635.39|635.29|635.59|635.49|634.19|634.09|1894
1609768800000|2021-01-04 14:00:00|635.29|635.19|635.49|635.39|635.89|635.79|634.19|634.09|2342
1609772400000|2021-01-04 15:00:00|635.59|635.49|631.2|631.1|635.7|635.6|631.1|631|3192
1609776000000|2021-01-04 16:00:00|631.1|631|628.3|628|632.7|632.6|628.1|627.8|3929
1609779600000|2021-01-04 17:00:00|628.2|627.9|628.5|628.2|628.8|628.5|626.3|626|1154
1609783200000|2021-01-04 18:00:00|628.4|628.1|631.5|631.2|631.8|631.5|628.2|627.9|468
1609786800000|2021-01-04 19:00:00|631.4|631.1|630.5|630.2|631.5|631.2|629.2|628.9|374
1609790400000|2021-01-04 20:00:00|630.4|630.1|630.4|630.1|631.1|630.8|629.4|629.1|360
1609794000000|2021-01-04 21:00:00|630.5|630|631.2|630.7|631.4|630.9|630|629.5|4
1609797600000|2021-01-04 22:00:00|631.1|630.6|631|630.5|631.2|630.7|631|630.5|0
1609801200000|2021-01-04 23:00:00|630.9|630.4|630.7|630.2|631.1|630.6|629.8|629.3|0
1609804800000|2021-01-05 00:00:00|630.8|630.3|631.6|631.1|632.1|631.6|630.6|630.1|0
1609808400000|2021-01-05 01:00:00|631.5|631|631.4|630.9|632.8|632.3|631.2|630.7|0
1609812000000|2021-01-05 02:00:00|631.5|631|632.1|631.6|632.5|632|631.4|630.9|0
1609815600000|2021-01-05 03:00:00|632.2|631.7|630.7|630.2|632.5|632|630.3|629.8|0
1609819200000|2021-01-05 04:00:00|630.6|630.1|630.4|629.9|631.1|630.6|629.6|629.1|0
1609822800000|2021-01-05 05:00:00|630.3|629.8|631.2|630.7|631.4|630.9|630.1|629.6|0
1609826400000|2021-01-05 06:00:00|631.1|630.6|632.5|632|632.5|632|631.1|630.6|0
1609830000000|2021-01-05 07:00:00|631.9|631.6|629.3|629|632.6|632.3|628.5|628.2|974
1609833600000|2021-01-05 08:00:00|629.2|629.1|632.02|631.92|634.3|634.2|628.9|628.8|4283
1609837200000|2021-01-05 09:00:00|631.92|631.82|632.72|632.62|633.92|633.82|631.12|631.02|2264
1609840800000|2021-01-05 10:00:00|632.82|632.72|632.62|632.52|633.82|633.72|632.32|632.22|1035
1609844400000|2021-01-05 11:00:00|632.72|632.62|631.72|631.62|633.62|633.52|631.02|630.92|1228
1609848000000|2021-01-05 12:00:00|631.82|631.72|630.78|630.68|631.92|631.82|629.32|629.22|1777
1609851600000|2021-01-05 13:00:00|630.88|630.78|629.38|629.28|631.18|631.08|629.38|629.28|1312
1609855200000|2021-01-05 14:00:00|629.28|629.18|633.38|633.28|633.48|633.38|628.88|628.78|2667
1609858800000|2021-01-05 15:00:00|633.48|633.38|631.44|631.34|634.08|633.98|631.24|631.14|2323
1609862400000|2021-01-05 16:00:00|631.54|631.44|633.74|633.44|634.54|634.24|631.24|631.14|2192
1609866000000|2021-01-05 17:00:00|633.84|633.54|635.34|635.04|635.34|635.04|633.74|633.44|528
1609869600000|2021-01-05 18:00:00|635.24|634.94|636.14|635.84|636.14|635.84|635.04|634.74|303
1609873200000|2021-01-05 19:00:00|636.04|635.74|636.14|635.84|637.14|636.84|636.04|635.74|334
1609876800000|2021-01-05 20:00:00|636.04|635.74|636.34|636.04|636.94|636.64|635.64|635.34|360
1609880400000|2021-01-05 21:00:00|636.44|635.94|635.94|635.44|636.54|636.04|635.64|635.14|0
1609884000000|2021-01-05 22:00:00|636.04|635.54|635.94|635.44|636.04|635.54|635.84|635.34|0
1609887600000|2021-01-05 23:00:00|636.14|635.64|635.54|635.04|636.34|635.84|635.14|634.64|0
1609891200000|2021-01-06 00:00:00|635.44|634.94|635.84|635.34|637.94|637.44|635.14|634.64|0
1609894800000|2021-01-06 01:00:00|635.94|635.44|634.74|634.24|636.34|635.84|633.04|632.54|0
1609898400000|2021-01-06 02:00:00|634.84|634.34|634.24|633.74|635.94|635.44|633.74|633.24|0
1609902000000|2021-01-06 03:00:00|634.14|633.64|633.94|633.44|634.84|634.34|633.54|633.04|0
1609905600000|2021-01-06 04:00:00|634.04|633.54|634.04|633.54|635.74|635.24|633.04|632.54|0
1609909200000|2021-01-06 05:00:00|634.14|633.64|635.54|635.04|636.24|635.74|634.04|633.54|0
1609912800000|2021-01-06 06:00:00|635.64|635.14|637.94|637.44|638.14|637.64|635.54|635.04|0
1609916400000|2021-01-06 07:00:00|637.74|637.54|637.44|637.14|638.44|638.14|636.04|635.74|1054
1609920000000|2021-01-06 08:00:00|637.34|637.24|632.38|632.28|637.44|637.34|631.38|631.28|4404
1609923600000|2021-01-06 09:00:00|632.28|632.18|634.98|634.88|635.38|635.28|631.88|631.78|2124
1609927200000|2021-01-06 10:00:00|634.78|634.68|636.58|636.48|636.88|636.78|634.68|634.58|2103
1609930800000|2021-01-06 11:00:00|636.48|636.38|635.08|634.98|636.58|636.48|634.88|634.78|1224
1609934400000|2021-01-06 12:00:00|634.98|634.88|635.1|635|636.08|635.98|634.78|634.68|1307
1609938000000|2021-01-06 13:00:00|635|634.9|635.6|635.5|636.6|636.5|635|634.9|1482
1609941600000|2021-01-06 14:00:00|635.5|635.4|638.4|638.3|639.1|639|634.3|634.2|3356
1609945200000|2021-01-06 15:00:00|638.5|638.4|640.31|640.21|641.01|640.91|638.2|638.1|2856
1609948800000|2021-01-06 16:00:00|640.41|640.31|639.31|639.01|641.31|641.21|638.71|638.41|4566
1609952400000|2021-01-06 17:00:00|639.41|639.11|641.11|640.81|641.31|641.01|639.31|639.01|487
1609956000000|2021-01-06 18:00:00|641.01|640.71|641.11|640.81|641.91|641.61|640.81|640.51|321
1609959600000|2021-01-06 19:00:00|641.01|640.71|638.21|637.91|641.71|641.41|637.11|636.81|909
1609963200000|2021-01-06 20:00:00|638.11|637.81|637.21|636.91|638.51|638.21|636.71|636.41|602
1609966800000|2021-01-06 21:00:00|637.41|636.81|639.01|638.51|640.21|639.71|635.71|635.21|0
1609970400000|2021-01-06 22:00:00|638.91|638.41|639.01|638.51|639.31|638.81|638.51|638.01|0
1609974000000|2021-01-06 23:00:00|638.91|638.41|638.71|638.21|639.41|638.91|638.31|637.81|0
1609977600000|2021-01-07 00:00:00|638.81|638.31|638.81|638.31|639.21|638.71|637.41|636.91|0
1609981200000|2021-01-07 01:00:00|638.71|638.21|641.71|641.21|642.01|641.51|638.71|638.21|0
1609984800000|2021-01-07 02:00:00|641.61|641.11|640.61|640.11|641.71|641.21|640.11|639.61|0
1609988400000|2021-01-07 03:00:00|640.71|640.21|640.81|640.31|641.11|640.61|640.31|639.81|0
1609992000000|2021-01-07 04:00:00|640.71|640.21|640.11|639.61|641.11|640.61|639.91|639.41|0
1609995600000|2021-01-07 05:00:00|640.21|639.71|640.91|640.41|640.91|640.41|639.81|639.31|0
1609999200000|2021-01-07 06:00:00|641.01|640.51|641.51|641.01|641.91|641.41|640.51|640.01|0
1610002800000|2021-01-07 07:00:00|641.41|640.91|642.11|641.81|642.21|641.91|640.41|640.11|798
1610006400000|2021-01-07 08:00:00|642.01|641.91|639.24|639.14|642.51|642.41|638.44|638.34|3553
1610010000000|2021-01-07 09:00:00|639.14|639.04|638.84|638.74|639.34|639.24|637.74|637.64|1280
1610013600000|2021-01-07 10:00:00|638.74|638.64|637.54|637.44|639.34|639.24|637.44|637.34|1379
1610017200000|2021-01-07 11:00:00|637.44|637.34|636.34|636.24|638.14|638.04|636.24|636.14|1481
1610020800000|2021-01-07 12:00:00|636.44|636.34|637.41|637.31|637.51|637.41|636.04|635.94|1094
1610024400000|2021-01-07 13:00:00|637.51|637.41|636.71|636.61|637.71|637.61|636.61|636.51|803
1610028000000|2021-01-07 14:00:00|636.81|636.71|638.31|638.21|638.71|638.61|636.51|636.41|1781
1610031600000|2021-01-07 15:00:00|638.51|638.41|639.16|639.06|639.66|639.56|638.26|638.16|1838
1610035200000|2021-01-07 16:00:00|639.26|639.16|637.36|637.06|639.56|639.46|637.06|636.76|2147
1610038800000|2021-01-07 17:00:00|637.26|636.96|637.76|637.46|637.86|637.56|637.16|636.86|359
1610042400000|2021-01-07 18:00:00|637.86|637.56|638.46|638.16|638.66|638.36|637.66|637.36|455
1610046000000|2021-01-07 19:00:00|638.56|638.26|638.76|638.46|638.86|638.56|638.16|637.86|137
1610049600000|2021-01-07 20:00:00|638.86|638.56|639.36|639.06|639.46|639.16|638.46|638.16|286
1610053200000|2021-01-07 21:00:00|640.26|639.96|639.36|638.86|640.26|639.96|638.76|638.26|0
1610056800000|2021-01-07 22:00:00|639.26|638.76|639.56|639.06|639.56|639.06|639.26|638.76|0
1610060400000|2021-01-07 23:00:00|639.46|638.96|639.76|639.26|640.06|639.56|638.96|638.46|0
1610064000000|2021-01-08 00:00:00|639.86|639.36|641.66|641.16|641.66|641.16|639.26|638.76|0
1610067600000|2021-01-08 01:00:00|641.76|641.26|641.86|641.36|642.16|641.66|640.76|640.26|0
1610071200000|2021-01-08 02:00:00|641.96|641.46|642.16|641.66|642.66|642.16|641.76|641.26|0
1610074800000|2021-01-08 03:00:00|642.26|641.76|642.76|642.26|642.86|642.36|641.96|641.46|0
1610078400000|2021-01-08 04:00:00|642.86|642.36|642.46|641.96|642.96|642.46|641.66|641.16|0
1610082000000|2021-01-08 05:00:00|642.66|642.16|642.96|642.46|642.96|642.46|642.46|641.96|0
1610085600000|2021-01-08 06:00:00|643.06|642.56|643.46|642.96|644.36|643.86|642.76|642.26|0
1610089200000|2021-01-08 07:00:00|643.56|643.16|643.56|643.26|643.96|643.66|642.96|642.66|1144
1610092800000|2021-01-08 08:00:00|643.46|643.36|644.28|644.18|645.26|645.16|642.96|642.86|3898
1610096400000|2021-01-08 09:00:00|644.18|644.08|643.68|643.58|644.28|644.18|642.38|642.28|1803
1610100000000|2021-01-08 10:00:00|643.78|643.68|643.48|643.38|644.28|644.18|642.78|642.68|1433
1610103600000|2021-01-08 11:00:00|643.38|643.28|643.18|643.08|643.78|643.68|643.08|642.98|815
1610107200000|2021-01-08 12:00:00|643.28|643.18|643.43|643.33|643.88|643.78|643.08|642.98|488
1610110800000|2021-01-08 13:00:00|643.53|643.43|642.93|642.83|644.13|644.03|642.83|642.73|1187
1610114400000|2021-01-08 14:00:00|643.03|642.93|644.23|644.13|644.63|644.53|642.93|642.83|2374
1610118000000|2021-01-08 15:00:00|644.33|644.23|643.81|643.71|644.81|644.71|642.21|642.11|2584
1610121600000|2021-01-08 16:00:00|643.71|643.61|646.41|646.11|646.41|646.11|643.71|643.61|2693
1610125200000|2021-01-08 17:00:00|646.51|646.21|646.51|646.21|647.21|646.91|645.41|645.11|514
1610128800000|2021-01-08 18:00:00|646.61|646.31|644.91|644.61|646.61|646.31|643.81|643.51|598
1610132400000|2021-01-08 19:00:00|644.81|644.51|645.91|645.61|646.01|645.71|644.71|644.41|279
1610136000000|2021-01-08 20:00:00|646.01|645.71|648.01|647.71|648.11|647.81|646.01|645.71|293
1610139600000|2021-01-08 21:00:00|648.21|647.91|648.01|647.51|648.61|648.11|647.81|647.31|0
1610143200000|2021-01-08 22:00:00|647.91|647.41|647.91|647.41|647.91|647.41|647.91|647.41|0
1610319600000|2021-01-10 23:00:00|646.91|646.41|646.81|646.31|647.71|647.21|646.41|645.91|0
1610323200000|2021-01-11 00:00:00|646.71|646.21|645.91|645.41|647.41|646.91|645.61|645.11|0
1610326800000|2021-01-11 01:00:00|645.81|645.31|644.91|644.41|646.21|645.71|644.91|644.41|0
1610330400000|2021-01-11 02:00:00|645.01|644.51|645.31|644.81|645.41|644.91|643.81|643.31|0
1610334000000|2021-01-11 03:00:00|645.41|644.91|644.41|643.91|645.41|644.91|643.91|643.41|0
1610337600000|2021-01-11 04:00:00|644.51|644.01|643.61|643.11|644.81|644.31|643.11|642.61|0
1610341200000|2021-01-11 05:00:00|643.51|643.01|643.31|642.81|643.81|643.31|643.21|642.71|0
1610344800000|2021-01-11 06:00:00|643.21|642.71|643.41|642.91|643.81|643.31|642.41|641.91|0
1610348400000|2021-01-11 07:00:00|643.31|642.81|645.31|645.01|645.31|645.01|642.81|642.31|428
1610352000000|2021-01-11 08:00:00|645.21|645.11|645.05|644.95|647.21|647.11|643.11|643.01|2971
1610355600000|2021-01-11 09:00:00|644.95|644.85|644.85|644.75|645.85|645.75|644.85|644.75|1130
1610359200000|2021-01-11 10:00:00|644.95|644.85|645.55|645.45|646.05|645.95|644.65|644.55|890
1610362800000|2021-01-11 11:00:00|645.45|645.35|645.15|645.05|645.55|645.45|644.55|644.45|1742
1610366400000|2021-01-11 12:00:00|645.05|644.95|643.99|643.89|645.35|645.25|643.89|643.79|799
1610370000000|2021-01-11 13:00:00|643.89|643.79|641.19|641.09|644.19|644.09|640.79|640.69|2139
1610373600000|2021-01-11 14:00:00|641.09|640.99|643.39|643.29|643.69|643.59|639.49|639.39|4915
1610377200000|2021-01-11 15:00:00|643.49|643.39|643.17|643.07|643.59|643.49|641.67|641.57|2127
1610380800000|2021-01-11 16:00:00|643.27|643.17|643.57|643.27|643.67|643.37|641.47|641.37|2165
1610384400000|2021-01-11 17:00:00|643.67|643.37|644.27|643.97|644.57|644.27|643.27|642.97|413
1610388000000|2021-01-11 18:00:00|644.37|644.07|643.57|643.27|644.87|644.57|643.17|642.87|292
1610391600000|2021-01-11 19:00:00|643.47|643.17|644.27|643.97|644.37|644.07|642.87|642.57|227
1610395200000|2021-01-11 20:00:00|644.17|643.87|644.07|643.77|645.17|644.87|643.47|643.17|502
1610398800000|2021-01-11 21:00:00|644.27|643.67|644.17|643.67|645.07|644.57|643.87|643.37|0
1610402400000|2021-01-11 22:00:00|644.27|643.77|644.27|643.77|644.37|643.87|644.17|643.67|0
1610406000000|2021-01-11 23:00:00|644.37|643.87|644.87|644.37|645.07|644.57|643.97|643.47|0
1610409600000|2021-01-12 00:00:00|644.77|644.27|646.47|645.97|646.97|646.47|644.37|643.87|0
1610413200000|2021-01-12 01:00:00|646.37|645.87|645.37|644.87|646.67|646.17|643.97|643.47|0
1610416800000|2021-01-12 02:00:00|645.47|644.97|645.37|644.87|645.77|645.27|644.67|644.17|0
1610420400000|2021-01-12 03:00:00|645.27|644.77|644.67|644.17|645.47|644.97|644.47|643.97|0
1610424000000|2021-01-12 04:00:00|644.77|644.27|644.57|644.07|644.87|644.37|643.97|643.47|0
1610427600000|2021-01-12 05:00:00|644.47|643.97|644.97|644.47|645.47|644.97|644.17|643.67|0
1610431200000|2021-01-12 06:00:00|645.07|644.57|645.47|644.97|645.67|645.17|644.37|643.87|0
1610434800000|2021-01-12 07:00:00|644.97|644.67|645.37|645.07|646.07|645.77|644.97|644.67|573
1610438400000|2021-01-12 08:00:00|645.27|645.17|643.95|643.85|646.07|645.97|642.95|642.85|4026
1610442000000|2021-01-12 09:00:00|644.15|644.05|643.25|643.15|644.45|644.35|642.75|642.65|3999
1610445600000|2021-01-12 10:00:00|643.35|643.25|643.45|643.35|643.85|643.75|643.05|642.95|1733
1610449200000|2021-01-12 11:00:00|643.55|643.45|642.45|642.35|643.65|643.55|641.75|641.65|1731
1610452800000|2021-01-12 12:00:00|642.55|642.45|642.79|642.69|643.09|642.99|642.15|642.05|3441
1610456400000|2021-01-12 13:00:00|642.69|642.59|642.39|642.29|642.89|642.79|641.89|641.79|2915
1610460000000|2021-01-12 14:00:00|642.29|642.19|642.79|642.69|643.49|643.39|641.39|641.29|2166
1610463600000|2021-01-12 15:00:00|642.89|642.79|644.21|644.11|644.71|644.61|642.39|642.29|2430
1610467200000|2021-01-12 16:00:00|644.31|644.21|643.11|642.81|645.11|645.01|642.21|641.91|4036
1610470800000|2021-01-12 17:00:00|643.21|642.91|642.31|642.01|643.21|642.91|641.01|640.71|868
1610474400000|2021-01-12 18:00:00|642.21|641.91|642.71|642.41|643.11|642.81|641.91|641.61|255
1610478000000|2021-01-12 19:00:00|642.61|642.31|642.81|642.51|643.51|643.21|642.41|642.11|262
1610481600000|2021-01-12 20:00:00|642.91|642.61|643.21|642.91|643.61|643.31|642.61|642.31|450
1610485200000|2021-01-12 21:00:00|642.61|642.31|643.11|642.61|643.61|643.11|642.61|642.31|0
1610488800000|2021-01-12 22:00:00|643.21|642.71|643.21|642.71|643.21|642.71|643.01|642.51|0
1610492400000|2021-01-12 23:00:00|643.11|642.61|643.71|643.21|643.71|643.21|642.91|642.41|0
1610496000000|2021-01-13 00:00:00|643.61|643.11|642.71|642.21|643.81|643.31|642.61|642.11|0
1610499600000|2021-01-13 01:00:00|642.81|642.31|643.71|643.21|643.91|643.41|642.41|641.91|0
1610503200000|2021-01-13 02:00:00|643.61|643.11|643.41|642.91|643.91|643.41|643.21|642.71|0
1610506800000|2021-01-13 03:00:00|643.51|643.01|644.51|644.01|644.51|644.01|643.41|642.91|0
1610510400000|2021-01-13 04:00:00|644.41|643.91|644.01|643.51|644.41|643.91|643.91|643.41|0
1610514000000|2021-01-13 05:00:00|644.11|643.61|643.51|643.01|644.11|643.61|643.11|642.61|0
1610517600000|2021-01-13 06:00:00|643.41|642.91|643.91|643.41|644.21|643.71|643.11|642.61|0
1610521200000|2021-01-13 07:00:00|643.81|643.31|644.11|643.81|644.61|644.31|643.71|643.31|535
1610524800000|2021-01-13 08:00:00|644.01|643.91|642.82|642.72|644.41|644.31|641.91|641.81|7939
1610528400000|2021-01-13 09:00:00|642.92|642.82|643.72|643.62|644.82|644.72|642.82|642.72|2134
1610532000000|2021-01-13 10:00:00|643.82|643.72|643.12|643.02|644.62|644.52|642.02|641.92|2303
1610535600000|2021-01-13 11:00:00|643.22|643.12|642.92|642.82|643.72|643.62|641.82|641.72|1511
1610539200000|2021-01-13 12:00:00|642.82|642.72|642.28|642.18|643.02|642.92|641.42|641.32|2200
1610542800000|2021-01-13 13:00:00|642.18|642.08|643.88|643.78|643.98|643.88|641.98|641.88|2548
1610546400000|2021-01-13 14:00:00|643.78|643.68|643.98|643.88|644.48|644.38|643.38|643.28|1829
1610550000000|2021-01-13 15:00:00|643.88|643.78|645.4|645.3|645.4|645.3|643.28|643.18|2384
1610553600000|2021-01-13 16:00:00|645.3|645.2|644.6|644.3|645.4|645.3|644.4|644.1|2301
1610557200000|2021-01-13 17:00:00|644.5|644.2|644.5|644.2|644.7|644.4|643.4|643.1|770
1610560800000|2021-01-13 18:00:00|644.4|644.1|644.9|644.6|644.9|644.6|644.1|643.8|214
1610564400000|2021-01-13 19:00:00|645|644.7|645.2|644.9|645.5|645.2|644.4|644.1|375
1610568000000|2021-01-13 20:00:00|645.3|645|644.8|644.5|645.3|645|644.5|644.2|231
1610571600000|2021-01-13 21:00:00|644.3|644|645.1|644.6|645.3|644.8|644.3|644|0
1610575200000|2021-01-13 22:00:00|645.2|644.7|645.5|645|645.6|645.1|645.1|644.6|0
1610578800000|2021-01-13 23:00:00|645.6|645.1|645.1|644.6|645.9|645.4|645.1|644.6|0
1610582400000|2021-01-14 00:00:00|645|644.5|646|645.5|646.4|645.9|644.9|644.4|0
1610586000000|2021-01-14 01:00:00|645.9|645.4|646.5|646|646.6|646.1|645.8|645.3|0
1610589600000|2021-01-14 02:00:00|646.6|646.1|646.5|646|646.7|646.2|645.9|645.4|0
1610593200000|2021-01-14 03:00:00|646.4|645.9|647.3|646.8|647.4|646.9|646.4|645.9|0
1610596800000|2021-01-14 04:00:00|647.2|646.7|647.1|646.6|647.5|647|646.6|646.1|0
1610600400000|2021-01-14 05:00:00|647|646.5|646.2|645.7|647.1|646.6|645.2|644.7|0
1610604000000|2021-01-14 06:00:00|646.3|645.8|646.9|646.4|647|646.5|646.2|645.7|0
1610607600000|2021-01-14 07:00:00|647.1|646.8|650.1|649.8|650.1|649.8|647|646.7|1726
1610611200000|2021-01-14 08:00:00|650|649.9|651.48|651.38|652.4|652.3|649.3|649.2|4394
1610614800000|2021-01-14 09:00:00|651.58|651.48|651.18|651.08|651.88|651.78|650.58|650.48|1466
1610618400000|2021-01-14 10:00:00|651.28|651.18|649.88|649.78|651.28|651.18|649.28|649.18|835
1610622000000|2021-01-14 11:00:00|649.78|649.68|652.18|652.08|652.38|652.28|649.18|649.08|633
1610625600000|2021-01-14 12:00:00|652.28|652.18|651.77|651.67|652.28|652.18|651.17|651.07|400
1610629200000|2021-01-14 13:00:00|651.87|651.77|652.07|651.97|652.17|652.07|651.57|651.47|868
1610632800000|2021-01-14 14:00:00|651.97|651.87|655.57|655.47|655.87|655.77|651.87|651.77|2087
1610636400000|2021-01-14 15:00:00|655.67|655.57|655.31|655.21|656.41|656.31|654.91|654.81|2018
1610640000000|2021-01-14 16:00:00|655.41|655.31|656.71|656.41|657.31|657.01|655.21|655.11|2280
1610643600000|2021-01-14 17:00:00|656.61|656.31|656.81|656.51|657.41|657.11|655.71|655.41|1462
1610647200000|2021-01-14 18:00:00|656.71|656.41|656.71|656.41|657.21|656.91|656.41|656.11|65
1610650800000|2021-01-14 19:00:00|656.61|656.31|657.21|656.91|657.71|657.41|656.61|656.31|140
1610654400000|2021-01-14 20:00:00|657.11|656.81|656.51|656.21|657.31|657.01|655.91|655.61|343
1610658000000|2021-01-14 21:00:00|656.61|656.11|656.01|655.51|656.71|656.21|655.81|655.31|0
1610661600000|2021-01-14 22:00:00|656.11|655.61|656.51|656.01|656.51|656.01|656.01|655.51|0
1610665200000|2021-01-14 23:00:00|656.61|656.11|657.01|656.51|657.31|656.81|656.41|655.91|0
1610668800000|2021-01-15 00:00:00|656.91|656.41|656.31|655.81|657.01|656.51|655.71|655.21|0
1610672400000|2021-01-15 01:00:00|656.21|655.71|655.01|654.51|656.61|656.11|654.81|654.31|0
1610676000000|2021-01-15 02:00:00|655.11|654.61|655.71|655.21|655.91|655.41|654.91|654.41|0
1610679600000|2021-01-15 03:00:00|655.81|655.31|654.31|653.81|656.01|655.51|654.21|653.71|0
1610683200000|2021-01-15 04:00:00|654.21|653.71|654.51|654.01|655.11|654.61|654.11|653.61|0
1610686800000|2021-01-15 05:00:00|654.41|653.91|652.81|652.31|654.61|654.11|652.81|652.31|0
1610690400000|2021-01-15 06:00:00|652.91|652.41|653.01|652.51|653.71|653.21|652.51|652.01|0
1610694000000|2021-01-15 07:00:00|653.41|653.11|654.41|654.11|654.41|654.11|652.51|652.21|1176
1610697600000|2021-01-15 08:00:00|654.31|654.21|653.76|653.66|655.41|655.31|652.91|652.81|3886
1610701200000|2021-01-15 09:00:00|653.86|653.76|654.96|654.86|654.96|654.86|653.66|653.56|1373
1610704800000|2021-01-15 10:00:00|654.86|654.76|654.26|654.16|655.26|655.16|653.26|653.16|1814
1610708400000|2021-01-15 11:00:00|654.36|654.26|653.56|653.46|654.76|654.66|652.96|652.86|2074
1610712000000|2021-01-15 12:00:00|653.46|653.36|651.82|651.72|653.86|653.76|651.52|651.42|1745
1610715600000|2021-01-15 13:00:00|651.92|651.82|651.62|651.52|653.12|653.02|650.92|650.82|1627
1610719200000|2021-01-15 14:00:00|651.52|651.42|652.52|652.42|653.92|653.82|651.22|651.12|6834
1610722800000|2021-01-15 15:00:00|652.62|652.52|650.49|650.39|652.72|652.62|647.42|647.32|3645
1610726400000|2021-01-15 16:00:00|650.59|650.49|651.49|651.19|652.19|651.89|649.29|649.19|2506
1610730000000|2021-01-15 17:00:00|651.39|651.09|652.19|651.89|652.39|652.09|651.19|650.89|392
1610733600000|2021-01-15 18:00:00|652.09|651.79|652.69|652.39|652.89|652.59|651.79|651.49|200
1610737200000|2021-01-15 19:00:00|652.79|652.49|652.39|652.09|652.99|652.69|652.19|651.89|180
1610740800000|2021-01-15 20:00:00|652.49|652.19|650.89|650.59|652.69|652.39|650.79|650.49|403
1610744400000|2021-01-15 21:00:00|650.59|650.39|649.19|648.69|650.69|650.39|648.99|648.49|0
1610924400000|2021-01-17 23:00:00|650.49|649.99|649.89|649.39|655.39|654.89|649.79|649.29|0
1610928000000|2021-01-18 00:00:00|649.79|649.29|651.29|650.79|651.29|650.79|648.89|648.39|0
1610931600000|2021-01-18 01:00:00|651.39|650.89|650.79|650.29|651.39|650.89|650.09|649.59|0
1610935200000|2021-01-18 02:00:00|650.89|650.39|650.79|650.29|651.29|650.79|650.39|649.89|0
1610938800000|2021-01-18 03:00:00|650.69|650.19|650.59|650.09|651.09|650.59|650.29|649.79|0
1610942400000|2021-01-18 04:00:00|650.69|650.19|650.59|650.09|650.79|650.29|650.09|649.59|0
1610946000000|2021-01-18 05:00:00|650.49|649.99|651.09|650.59|651.29|650.79|650.39|649.89|0
1610949600000|2021-01-18 06:00:00|650.99|650.49|650.59|650.09|651.09|650.59|650.29|649.79|0
1610953200000|2021-01-18 07:00:00|650.49|650.19|649.59|649.29|651.19|650.89|649.59|649.29|1033
1610956800000|2021-01-18 08:00:00|649.49|649.39|649.89|649.79|651.59|651.49|648.79|648.69|2722
1610960400000|2021-01-18 09:00:00|649.79|649.69|649.89|649.79|650.99|650.89|649.49|649.39|1176
1610964000000|2021-01-18 10:00:00|649.99|649.89|650.19|650.09|650.69|650.59|649.59|649.49|877
1610967600000|2021-01-18 11:00:00|650.29|650.19|650.29|650.19|651.69|651.59|649.69|649.59|1287
1610971200000|2021-01-18 12:00:00|650.19|650.09|650.05|649.95|650.99|650.89|649.85|649.75|613
1610974800000|2021-01-18 13:00:00|649.95|649.85|651.05|650.95|651.25|651.15|649.95|649.85|712
1610978400000|2021-01-18 14:00:00|650.95|650.85|651.05|650.95|651.15|651.05|650.55|650.45|697
1610982000000|2021-01-18 15:00:00|651.15|651.05|650.62|650.52|651.15|651.05|650.22|650.12|835
1610985600000|2021-01-18 16:00:00|650.72|650.62|651.22|650.92|651.32|651.02|650.12|650.02|930
1610989200000|2021-01-18 17:00:00|651.12|650.82|651.02|650.72|651.22|650.92|650.92|650.62|158
1610992800000|2021-01-18 18:00:00|651.12|650.82|651.12|650.82|651.12|650.82|651.02|650.72|13
1610996400000|2021-01-18 19:00:00|651.22|650.92|651.22|650.92|651.32|651.02|651.12|650.82|35
1611000000000|2021-01-18 20:00:00|651.32|651.02|652.12|651.82|652.42|652.12|651.22|650.92|81
1611003600000|2021-01-18 21:00:00|652.22|651.72|651.92|651.42|652.22|651.72|651.92|651.42|0
1611007200000|2021-01-18 22:00:00|651.82|651.32|651.62|651.12|651.92|651.42|651.62|651.12|0
1611010800000|2021-01-18 23:00:00|651.72|651.22|652.22|651.72|652.22|651.72|651.52|651.02|0
1611014400000|2021-01-19 00:00:00|652.12|651.62|653.42|652.92|653.82|653.32|652.12|651.62|0
1611018000000|2021-01-19 01:00:00|653.62|653.12|653.62|653.12|654.02|653.52|653.32|652.82|0
1611021600000|2021-01-19 02:00:00|653.52|653.02|653.82|653.32|653.92|653.42|653.42|652.92|0
1611025200000|2021-01-19 03:00:00|653.72|653.22|654.52|654.02|655.22|654.72|653.62|653.12|0
1611028800000|2021-01-19 04:00:00|654.32|653.82|654.32|653.82|654.52|654.02|654.22|653.72|0
1611032400000|2021-01-19 05:00:00|654.22|653.72|653.62|653.12|654.72|654.22|653.22|652.72|0
1611036000000|2021-01-19 06:00:00|653.52|653.02|653.72|653.22|654.72|654.22|653.52|653.02|0
1611039600000|2021-01-19 07:00:00|653.82|653.32|653.92|653.62|654.52|654.22|653.22|652.92|809
1611043200000|2021-01-19 08:00:00|653.82|653.72|651.69|651.59|654.22|654.12|651.49|651.39|3014
1611046800000|2021-01-19 09:00:00|651.79|651.69|653.09|652.99|653.09|652.99|651.29|651.19|1254
1611050400000|2021-01-19 10:00:00|653.19|653.09|652.29|652.19|653.39|653.29|651.99|651.89|982
1611054000000|2021-01-19 11:00:00|652.39|652.29|652.79|652.69|653.09|652.99|652.19|652.09|762
1611057600000|2021-01-19 12:00:00|652.69|652.59|652.28|652.18|652.79|652.69|651.88|651.78|725
1611061200000|2021-01-19 13:00:00|652.38|652.28|651.68|651.58|652.38|652.28|651.48|651.38|569
1611064800000|2021-01-19 14:00:00|651.58|651.48|650.28|650.18|652.08|651.98|649.18|649.08|1692
1611068400000|2021-01-19 15:00:00|650.18|650.08|652.27|652.17|653.27|653.17|649.38|649.28|2272
1611072000000|2021-01-19 16:00:00|652.17|652.07|652.07|651.77|652.77|652.67|651.17|650.87|1777
1611075600000|2021-01-19 17:00:00|651.97|651.67|653.07|652.77|653.07|652.77|651.87|651.57|291
1611079200000|2021-01-19 18:00:00|652.97|652.67|654.17|653.87|654.27|653.97|652.97|652.67|374
1611082800000|2021-01-19 19:00:00|654.07|653.77|654.47|654.17|654.57|654.27|653.87|653.57|255
1611086400000|2021-01-19 20:00:00|654.57|654.27|655.27|654.97|655.47|655.17|654.47|654.17|363
1611090000000|2021-01-19 21:00:00|655.37|654.87|655.77|655.27|655.87|655.37|654.97|654.47|0
1611093600000|2021-01-19 22:00:00|655.67|655.17|655.77|655.27|655.87|655.37|655.67|655.17|0
1611097200000|2021-01-19 23:00:00|655.97|655.47|657.17|656.67|657.17|656.67|655.87|655.37|0
1611100800000|2021-01-20 00:00:00|657.07|656.57|655.47|654.97|657.17|656.67|655.37|654.87|0
1611104400000|2021-01-20 01:00:00|655.37|654.87|654.87|654.37|655.67|655.17|654.27|653.77|0
1611108000000|2021-01-20 02:00:00|654.97|654.47|655.17|654.67|655.37|654.87|654.87|654.37|0
1611111600000|2021-01-20 03:00:00|655.27|654.77|654.57|654.07|655.37|654.87|654.17|653.67|0
1611115200000|2021-01-20 04:00:00|654.47|653.97|653.77|653.27|654.47|653.97|653.27|652.77|0
1611118800000|2021-01-20 05:00:00|653.67|653.17|653.87|653.37|653.97|653.47|653.67|653.17|0
1611122400000|2021-01-20 06:00:00|653.97|653.47|655.67|655.17|655.87|655.37|653.87|653.37|0
1611126000000|2021-01-20 07:00:00|656.57|656.27|656.07|655.77|657.57|657.27|655.97|655.67|1153
1611129600000|2021-01-20 08:00:00|655.97|655.87|657.62|657.52|660.62|660.52|654.57|654.47|4765
1611133200000|2021-01-20 09:00:00|657.72|657.62|658.12|658.02|658.32|658.22|656.72|656.62|1665
1611136800000|2021-01-20 10:00:00|658.22|658.12|658.92|658.82|659.02|658.92|658.02|657.92|1126
1611140400000|2021-01-20 11:00:00|658.82|658.72|658.02|657.92|659.42|659.32|657.92|657.82|958
1611144000000|2021-01-20 12:00:00|658.12|658.02|658.26|658.16|658.72|658.62|657.46|657.36|821
1611147600000|2021-01-20 13:00:00|658.36|658.26|659.06|658.96|659.16|659.06|658.06|657.96|957
1611151200000|2021-01-20 14:00:00|659.16|659.06|659.76|659.66|660.96|660.86|659.06|658.96|1830
1611154800000|2021-01-20 15:00:00|659.66|659.56|659.48|659.38|661.18|661.08|659.28|659.18|2001
1611158400000|2021-01-20 16:00:00|659.58|659.48|659.88|659.58|660.18|659.88|658.28|658.18|2368
1611162000000|2021-01-20 17:00:00|659.98|659.68|659.78|659.48|660.18|659.88|659.58|659.28|273
1611165600000|2021-01-20 18:00:00|659.88|659.58|660.28|659.98|660.78|660.48|659.88|659.58|150
1611169200000|2021-01-20 19:00:00|660.18|659.88|660.68|660.38|660.88|660.58|659.88|659.58|192
1611172800000|2021-01-20 20:00:00|660.78|660.48|661.78|661.48|661.88|661.58|660.38|660.08|336
1611176400000|2021-01-20 21:00:00|661.58|661.08|661.18|660.68|661.98|661.48|661.18|660.68|0
1611180000000|2021-01-20 22:00:00|661.28|660.78|661.38|660.88|661.48|660.98|661.28|660.78|0
1611183600000|2021-01-20 23:00:00|661.28|660.78|662.28|661.78|662.48|661.98|661.28|660.78|0
1611187200000|2021-01-21 00:00:00|662.38|661.88|662.18|661.68|662.58|662.08|661.58|661.08|0
1611190800000|2021-01-21 01:00:00|662.08|661.58|661.68|661.18|662.68|662.18|661.48|660.98|0
1611194400000|2021-01-21 02:00:00|661.78|661.28|662.18|661.68|662.18|661.68|661.48|660.98|0
1611198000000|2021-01-21 03:00:00|662.28|661.78|662.38|661.88|662.68|662.18|662.08|661.58|0
1611201600000|2021-01-21 04:00:00|662.48|661.98|662.28|661.78|662.78|662.28|662.28|661.78|0
1611205200000|2021-01-21 05:00:00|662.18|661.68|662.28|661.78|662.48|661.98|661.88|661.38|0
1611208800000|2021-01-21 06:00:00|662.18|661.68|661.88|661.38|662.28|661.78|661.48|660.98|0
1611212400000|2021-01-21 07:00:00|661.78|661.58|663.58|663.28|663.68|663.38|661.68|661.38|1051
1611216000000|2021-01-21 08:00:00|663.48|663.38|663.9|663.8|664.88|664.78|662.28|662.18|3802
1611219600000|2021-01-21 09:00:00|663.8|663.7|664.4|664.3|665.2|665.1|663.8|663.7|1559
1611223200000|2021-01-21 10:00:00|664.3|664.2|665.8|665.7|665.9|665.8|664.1|664|1105
1611226800000|2021-01-21 11:00:00|665.7|665.6|666.6|666.5|666.7|666.6|665.1|665|832
1611230400000|2021-01-21 12:00:00|666.7|666.6|665.62|665.52|666.8|666.7|665.42|665.32|949
1611234000000|2021-01-21 13:00:00|665.52|665.42|664.82|664.72|666.32|666.22|664.02|663.92|2050
1611237600000|2021-01-21 14:00:00|664.72|664.62|664.22|664.12|665.72|665.62|663.72|663.62|2525
1611241200000|2021-01-21 15:00:00|664.32|664.22|664.86|664.76|665.46|665.36|663.52|663.42|2140
1611244800000|2021-01-21 16:00:00|664.96|664.86|664.26|663.96|665.46|665.36|663.76|663.46|2042
1611248400000|2021-01-21 17:00:00|664.36|664.06|663.76|663.46|664.36|664.06|663.36|663.06|453
1611252000000|2021-01-21 18:00:00|663.86|663.56|664.26|663.96|664.36|664.06|663.56|663.26|189
1611255600000|2021-01-21 19:00:00|664.36|664.06|664.66|664.36|665.06|664.76|664.26|663.96|260
1611259200000|2021-01-21 20:00:00|664.56|664.26|664.86|664.56|665.16|664.86|663.86|663.56|527
1611262800000|2021-01-21 21:00:00|665.26|664.96|665.36|664.86|665.56|665.06|664.86|664.36|0
1611266400000|2021-01-21 22:00:00|665.16|664.66|665.26|664.76|665.36|664.86|665.16|664.66|0
1611270000000|2021-01-21 23:00:00|665.36|664.86|664.86|664.36|665.66|665.16|664.66|664.16|0
1611273600000|2021-01-22 00:00:00|664.76|664.26|663.96|663.46|665.36|664.86|663.96|663.46|0
1611277200000|2021-01-22 01:00:00|663.86|663.36|664.26|663.76|664.26|663.76|663.56|663.06|0
1611280800000|2021-01-22 02:00:00|664.16|663.66|663.26|662.76|664.16|663.66|662.76|662.26|0
1611284400000|2021-01-22 03:00:00|663.16|662.66|662.96|662.46|663.56|663.06|662.46|661.96|0
1611288000000|2021-01-22 04:00:00|663.06|662.56|663.16|662.66|663.76|663.26|662.96|662.46|0
1611291600000|2021-01-22 05:00:00|663.06|662.56|662.96|662.46|663.46|662.96|662.66|662.16|0
1611295200000|2021-01-22 06:00:00|663.16|662.66|662.46|661.96|663.26|662.76|662.46|661.96|0
1611298800000|2021-01-22 07:00:00|662.36|661.86|660.76|660.46|663.46|663.16|660.76|660.46|1470
1611302400000|2021-01-22 08:00:00|660.66|660.56|659.13|659.03|661.16|661.06|656.96|656.86|5680
1611306000000|2021-01-22 09:00:00|659.23|659.13|656.83|656.73|659.73|659.63|656.23|656.13|2034
1611309600000|2021-01-22 10:00:00|656.93|656.83|657.03|656.93|657.93|657.83|656.63|656.53|1269
1611313200000|2021-01-22 11:00:00|657.13|657.03|656.93|656.83|657.83|657.73|655.93|655.83|1301
1611316800000|2021-01-22 12:00:00|657.03|656.93|657.08|656.98|657.43|657.33|656.18|656.08|1138
1611320400000|2021-01-22 13:00:00|657.18|657.08|657.48|657.38|658.08|657.98|656.48|656.38|1205
1611324000000|2021-01-22 14:00:00|657.38|657.28|660.38|660.28|660.68|660.58|657.38|657.28|2609
1611327600000|2021-01-22 15:00:00|660.48|660.38|660.66|660.56|660.98|660.88|659.06|658.96|1988
1611331200000|2021-01-22 16:00:00|660.56|660.46|661.76|661.46|661.76|661.46|660.06|659.76|2025
1611334800000|2021-01-22 17:00:00|661.86|661.56|661.66|661.36|662.26|661.96|661.46|661.16|385
1611338400000|2021-01-22 18:00:00|661.56|661.26|662.16|661.86|662.46|662.16|661.16|660.86|216
1611342000000|2021-01-22 19:00:00|662.26|661.96|662.06|661.76|662.36|662.06|661.86|661.56|539
1611345600000|2021-01-22 20:00:00|662.16|661.86|661.86|661.56|662.26|661.96|661.36|661.06|446
1611349200000|2021-01-22 21:00:00|661.76|661.26|661.46|660.96|662.26|661.76|661.46|660.96|0
1611352800000|2021-01-22 22:00:00|661.56|661.06|661.56|661.06|661.56|661.06|661.56|661.06|0
1611529200000|2021-01-24 23:00:00|662.76|662.26|663.06|662.56|664.46|663.96|662.46|661.96|0
1611532800000|2021-01-25 00:00:00|663.16|662.66|663.26|662.76|663.36|662.86|661.76|661.26|0
1611536400000|2021-01-25 01:00:00|663.36|662.86|663.06|662.56|663.86|663.36|663.06|662.56|0
1611540000000|2021-01-25 02:00:00|663.16|662.66|664.06|663.56|664.36|663.86|663.06|662.56|0
1611543600000|2021-01-25 03:00:00|664.16|663.66|663.76|663.26|664.16|663.66|663.56|663.06|0
1611547200000|2021-01-25 04:00:00|663.66|663.16|663.56|663.06|663.76|663.26|663.36|662.86|0
1611550800000|2021-01-25 05:00:00|663.66|663.16|663.86|663.36|663.86|663.36|663.36|662.86|0
1611554400000|2021-01-25 06:00:00|663.76|663.26|664.36|663.86|664.86|664.36|663.36|662.86|0
1611558000000|2021-01-25 07:00:00|663.96|663.66|667.26|666.96|667.36|667.06|663.96|663.66|1448
1611561600000|2021-01-25 08:00:00|667.16|667.16|666.08|665.98|667.86|667.76|665.58|665.48|4141
1611565200000|2021-01-25 09:00:00|666.18|666.08|664.68|664.58|666.38|666.28|664.08|663.98|1271
1611568800000|2021-01-25 10:00:00|664.58|664.48|664.58|664.48|665.08|664.98|663.68|663.58|935
1611572400000|2021-01-25 11:00:00|664.48|664.38|662.58|662.48|664.68|664.58|662.08|661.98|1385
1611576000000|2021-01-25 12:00:00|662.48|662.38|658.97|658.87|662.68|662.58|658.17|658.07|2468
1611579600000|2021-01-25 13:00:00|658.87|658.77|658.97|658.87|659.57|659.47|656.67|656.57|3413
1611583200000|2021-01-25 14:00:00|658.87|658.77|659.87|659.77|660.47|660.37|658.77|658.67|2658
1611586800000|2021-01-25 15:00:00|659.77|659.67|657.55|657.45|662.35|662.25|657.45|657.35|2942
1611590400000|2021-01-25 16:00:00|657.45|657.35|659.15|658.85|659.35|659.05|655.15|655.05|4018
1611594000000|2021-01-25 17:00:00|659.25|658.95|659.15|658.85|659.45|659.15|656.95|656.65|903
1611597600000|2021-01-25 18:00:00|659.05|658.75|659.15|658.85|659.75|659.45|658.55|658.25|275
1611601200000|2021-01-25 19:00:00|659.25|658.95|659.35|659.05|659.75|659.45|658.55|658.25|286
1611604800000|2021-01-25 20:00:00|659.25|658.95|661.95|661.65|662.15|661.85|659.05|658.75|514
1611608400000|2021-01-25 21:00:00|662.05|661.45|661.85|661.35|662.45|661.95|661.75|661.25|0
1611612000000|2021-01-25 22:00:00|661.95|661.45|661.75|661.25|661.95|661.45|661.75|661.25|0
1611615600000|2021-01-25 23:00:00|661.65|661.15|661.65|661.15|661.95|661.45|661.35|660.85|0
1611619200000|2021-01-26 00:00:00|661.55|661.05|659.75|659.25|661.75|661.25|659.35|658.85|0
1611622800000|2021-01-26 01:00:00|659.85|659.35|658.95|658.45|660.25|659.75|658.45|657.95|0
1611626400000|2021-01-26 02:00:00|659.05|658.55|658.05|657.55|659.25|658.75|658.05|657.55|0
1611630000000|2021-01-26 03:00:00|657.95|657.45|658.15|657.65|658.55|658.05|657.75|657.25|0
1611633600000|2021-01-26 04:00:00|658.25|657.75|657.15|656.65|658.45|657.95|656.95|656.45|0
1611637200000|2021-01-26 05:00:00|657.25|656.75|657.15|656.65|657.85|657.35|657.15|656.65|0
1611640800000|2021-01-26 06:00:00|657.05|656.55|655.55|655.05|657.15|656.65|655.45|654.95|0
1611644400000|2021-01-26 07:00:00|655.65|655.15|656.95|656.65|657.55|657.25|655.45|655.15|1196
1611648000000|2021-01-26 08:00:00|656.85|656.75|660.48|660.38|660.78|660.68|656.05|655.95|3722
1611651600000|2021-01-26 09:00:00|660.58|660.48|661.38|661.28|662.28|662.18|660.48|660.38|1915
1611655200000|2021-01-26 10:00:00|661.28|661.18|660.68|660.58|662.18|662.08|659.88|659.78|1530
1611658800000|2021-01-26 11:00:00|660.58|660.48|661.78|661.68|662.48|662.38|660.28|660.18|1966
1611662400000|2021-01-26 12:00:00|661.68|661.58|662.06|661.96|662.68|662.58|661.38|661.28|1284
1611666000000|2021-01-26 13:00:00|662.16|662.06|661.26|661.16|662.46|662.36|660.96|660.86|1632
1611669600000|2021-01-26 14:00:00|661.36|661.26|659.56|659.46|661.76|661.66|659.06|658.96|1706
1611673200000|2021-01-26 15:00:00|659.66|659.56|660.07|659.97|660.67|660.57|659.47|659.37|2446
1611676800000|2021-01-26 16:00:00|660.17|660.07|658.67|658.37|660.47|660.37|658.27|657.97|2646
1611680400000|2021-01-26 17:00:00|658.77|658.47|659.07|658.77|659.77|659.47|658.57|658.27|370
1611684000000|2021-01-26 18:00:00|659.17|658.87|658.97|658.67|659.67|659.37|658.97|658.67|219
1611687600000|2021-01-26 19:00:00|659.07|658.77|658.77|658.47|659.47|659.17|658.37|658.07|180
1611691200000|2021-01-26 20:00:00|658.67|658.37|657.07|656.77|659.07|658.77|657.07|656.77|407
1611694800000|2021-01-26 21:00:00|657.17|656.87|657.87|657.37|658.97|658.47|657.17|656.67|1
1611698400000|2021-01-26 22:00:00|657.97|657.47|657.77|657.27|658.07|657.57|657.67|657.17|0
1611702000000|2021-01-26 23:00:00|657.97|657.47|657.97|657.47|658.77|658.27|657.57|657.07|0
1611705600000|2021-01-27 00:00:00|658.07|657.57|657.47|656.97|658.17|657.67|656.97|656.47|0
1611709200000|2021-01-27 01:00:00|657.37|656.87|656.07|655.57|657.67|657.17|655.77|655.27|0
1611712800000|2021-01-27 02:00:00|655.97|655.47|655.87|655.37|656.37|655.87|655.27|654.77|0
1611716400000|2021-01-27 03:00:00|655.77|655.27|656.37|655.87|656.57|656.07|655.47|654.97|0
1611720000000|2021-01-27 04:00:00|656.47|655.97|655.87|655.37|656.57|656.07|655.57|655.07|0
1611723600000|2021-01-27 05:00:00|655.97|655.47|656.57|656.07|656.57|656.07|655.67|655.17|0
1611727200000|2021-01-27 06:00:00|656.47|655.97|656.47|655.97|656.77|656.27|655.77|655.27|0
1611730800000|2021-01-27 07:00:00|656.87|656.57|656.57|656.27|657.47|657.17|655.87|655.57|1259
1611734400000|2021-01-27 08:00:00|656.37|656.07|654.94|654.84|656.47|656.37|651.97|651.87|4720
1611738000000|2021-01-27 09:00:00|654.84|654.74|655.24|655.14|656.44|656.34|654.74|654.64|1698
1611741600000|2021-01-27 10:00:00|655.14|655.04|653.44|653.34|655.34|655.24|653.14|653.04|1442
1611745200000|2021-01-27 11:00:00|653.34|653.24|651.24|651.14|653.44|653.34|649.34|649.24|3007
1611748800000|2021-01-27 12:00:00|651.14|651.04|647.79|647.69|651.94|651.84|647.59|647.49|2653
1611752400000|2021-01-27 13:00:00|647.69|647.59|646.29|646.19|649.59|649.49|645.89|645.79|3367
1611756000000|2021-01-27 14:00:00|646.39|646.29|644.39|644.29|646.59|646.49|641.89|641.79|5069
1611759600000|2021-01-27 15:00:00|644.49|644.39|649.29|649.19|649.69|649.59|644.29|644.19|3915
1611763200000|2021-01-27 16:00:00|649.19|649.09|646.89|646.59|650.29|649.99|646.69|646.39|3785
1611766800000|2021-01-27 17:00:00|646.79|646.49|649.59|649.29|649.69|649.39|646.49|646.19|727
1611770400000|2021-01-27 18:00:00|649.69|649.39|647.99|647.69|649.79|649.49|647.79|647.49|299
1611774000000|2021-01-27 19:00:00|647.89|647.59|644.99|644.69|648.59|648.29|644.39|644.09|747
1611777600000|2021-01-27 20:00:00|645.09|644.79|642.69|642.39|645.89|645.59|642.29|641.99|1091
1611781200000|2021-01-27 21:00:00|642.89|642.59|641.29|640.79|644.09|643.59|637.79|637.29|0
1611784800000|2021-01-27 22:00:00|641.19|640.69|641.89|641.39|641.99|641.49|640.99|640.49|0
1611788400000|2021-01-27 23:00:00|641.79|641.29|638.99|638.49|642.39|641.89|638.29|637.79|0
1611792000000|2021-01-28 00:00:00|639.09|638.59|642.99|642.49|643.19|642.69|639.09|638.59|0
1611795600000|2021-01-28 01:00:00|643.09|642.59|645.79|645.29|646.29|645.79|642.79|642.29|0
1611799200000|2021-01-28 02:00:00|645.89|645.39|644.79|644.29|646.29|645.79|643.69|643.19|0
1611802800000|2021-01-28 03:00:00|644.89|644.39|644.59|644.09|645.49|644.99|643.49|642.99|0
1611806400000|2021-01-28 04:00:00|644.69|644.19|643.99|643.49|645.09|644.59|643.49|642.99|0
1611810000000|2021-01-28 05:00:00|643.79|643.29|643.29|642.79|644.99|644.49|642.99|642.49|0
1611813600000|2021-01-28 06:00:00|643.19|642.69|642.19|641.69|643.29|642.79|641.49|640.99|0
1611817200000|2021-01-28 07:00:00|641.89|641.59|639.79|639.49|641.99|641.69|637.99|637.69|1482
1611820800000|2021-01-28 08:00:00|639.69|639.59|635.1|635|641.49|641.39|634.8|634.7|6265
1611824400000|2021-01-28 09:00:00|635.2|635.1|637.8|637.7|638|637.9|633.7|633.6|3601
1611828000000|2021-01-28 10:00:00|637.7|637.6|640.7|640.6|641.5|641.4|636.9|636.8|2973
1611831600000|2021-01-28 11:00:00|640.6|640.5|642.6|642.5|644.1|644|640.3|640.2|2407
1611835200000|2021-01-28 12:00:00|642.7|642.6|642.67|642.57|644.3|644.2|642.37|642.27|1672
1611838800000|2021-01-28 13:00:00|642.77|642.67|647.07|646.97|647.27|647.17|641.37|641.27|2473
1611842400000|2021-01-28 14:00:00|646.97|646.87|647.47|647.37|650.07|649.97|646.57|646.47|4147
1611846000000|2021-01-28 15:00:00|647.57|647.47|649.13|649.03|650.23|650.13|646.97|646.87|3253
1611849600000|2021-01-28 16:00:00|649.23|649.13|650.43|650.13|650.53|650.23|648.43|648.13|3241
1611853200000|2021-01-28 17:00:00|650.53|650.23|651.83|651.53|652.33|652.03|650.43|650.13|688
1611856800000|2021-01-28 18:00:00|651.73|651.43|653.33|653.03|653.33|653.03|651.23|650.93|443
1611860400000|2021-01-28 19:00:00|653.23|652.93|652.13|651.83|653.33|653.03|651.63|651.33|363
1611864000000|2021-01-28 20:00:00|652.23|651.93|650.63|650.33|652.23|651.93|650.53|650.23|317
1611867600000|2021-01-28 21:00:00|650.83|650.23|649.33|648.83|652.03|651.53|648.93|648.43|0
1611871200000|2021-01-28 22:00:00|649.23|648.73|649.43|648.93|649.63|649.13|649.23|648.73|0
1611874800000|2021-01-28 23:00:00|649.53|649.03|649.13|648.63|650.43|649.93|648.43|647.93|0
1611878400000|2021-01-29 00:00:00|649.23|648.73|648.43|647.93|649.83|649.33|648.13|647.63|0
1611882000000|2021-01-29 01:00:00|648.53|648.03|647.13|646.63|650.33|649.83|647.13|646.63|0
1611885600000|2021-01-29 02:00:00|647.23|646.73|647.43|646.93|648.43|647.93|646.33|645.83|0
1611889200000|2021-01-29 03:00:00|647.53|647.03|644.63|644.13|647.53|647.03|644.53|644.03|0
1611892800000|2021-01-29 04:00:00|644.73|644.23|644.63|644.13|645.23|644.73|643.03|642.53|0
1611896400000|2021-01-29 05:00:00|644.53|644.03|643.33|642.83|644.63|644.13|642.23|641.73|0
1611900000000|2021-01-29 06:00:00|643.43|642.93|644.73|644.23|644.83|644.33|641.23|640.73|0
1611903600000|2021-01-29 07:00:00|644.23|643.93|642.83|642.53|645.53|645.23|641.43|641.13|1609
1611907200000|2021-01-29 08:00:00|642.73|642.63|641.97|641.87|643.07|642.97|637.53|637.43|4964
1611910800000|2021-01-29 09:00:00|641.87|641.77|642.07|641.97|643.87|643.77|640.77|640.67|1813
1611914400000|2021-01-29 10:00:00|641.97|641.87|642.07|641.97|642.67|642.57|640.57|640.47|1595
1611918000000|2021-01-29 11:00:00|642.17|642.07|643.97|643.87|645.07|644.97|641.77|641.67|1707
1611921600000|2021-01-29 12:00:00|643.87|643.77|642.2|642.1|644.57|644.47|641.9|641.8|1092
1611925200000|2021-01-29 13:00:00|642.3|642.2|641.8|641.7|643.3|643.2|638.8|638.7|4210
1611928800000|2021-01-29 14:00:00|641.9|641.8|640.2|640.1|642.4|642.3|638.4|638.3|2894
1611932400000|2021-01-29 15:00:00|640.3|640.2|642.16|642.06|643.56|643.46|639.5|639.4|2541
1611936000000|2021-01-29 16:00:00|642.26|642.16|637.86|637.56|642.56|642.46|636.26|635.96|4250
1611939600000|2021-01-29 17:00:00|637.76|637.46|633.46|633.16|637.96|637.66|632.66|632.36|1186
1611943200000|2021-01-29 18:00:00|633.56|633.26|634.46|634.16|636.06|635.76|632.66|632.36|502
1611946800000|2021-01-29 19:00:00|634.36|634.06|634.96|634.66|636.16|635.86|634.26|633.96|338
1611950400000|2021-01-29 20:00:00|635.06|634.76|636.26|635.96|637.76|637.46|635.06|634.76|702
1611954000000|2021-01-29 21:00:00|636.36|635.76|634.96|634.46|638.06|637.56|634.76|634.26|0
1612134000000|2021-01-31 23:00:00|633.46|632.96|632.26|631.76|633.86|633.36|629.36|628.86|0
1612137600000|2021-02-01 00:00:00|632.36|631.86|636.56|636.06|636.76|636.26|632.16|631.66|0
1612141200000|2021-02-01 01:00:00|636.66|636.16|637.56|637.06|638.56|638.06|635.96|635.46|0
1612144800000|2021-02-01 02:00:00|637.66|637.16|639.16|638.66|639.36|638.86|637.56|637.06|0
1612148400000|2021-02-01 03:00:00|639.06|638.56|641.16|640.66|641.46|640.96|638.86|638.36|0
1612152000000|2021-02-01 04:00:00|641.06|640.56|641.36|640.86|641.56|641.06|640.36|639.86|0
1612155600000|2021-02-01 05:00:00|641.26|640.76|641.86|641.36|641.86|641.36|641.16|640.66|0
1612159200000|2021-02-01 06:00:00|641.76|641.26|641.86|641.36|642.66|642.16|641.16|640.66|0
1612162800000|2021-02-01 07:00:00|641.76|641.26|643.86|643.56|644.26|643.96|641.16|640.86|1058
1612166400000|2021-02-01 08:00:00|643.56|643.46|645.15|645.05|645.35|645.25|642.06|641.96|3178
1612170000000|2021-02-01 09:00:00|645.05|644.95|645.15|645.05|646.95|646.85|644.65|644.55|1580
1612173600000|2021-02-01 10:00:00|645.05|644.95|645.75|645.65|646.75|646.65|645.05|644.95|917
1612177200000|2021-02-01 11:00:00|645.85|645.75|647.55|647.45|648.95|648.85|645.85|645.75|1582
1612180800000|2021-02-01 12:00:00|647.65|647.55|647.33|647.23|648.25|648.15|647.13|647.03|922
1612184400000|2021-02-01 13:00:00|647.43|647.33|646.23|646.13|647.73|647.63|646.13|646.03|1201
1612188000000|2021-02-01 14:00:00|646.33|646.23|645.83|645.73|647.13|647.03|644.83|644.73|2441
1612191600000|2021-02-01 15:00:00|645.53|645.43|646.6|646.5|647.7|647.6|645.03|644.93|2545
1612195200000|2021-02-01 16:00:00|646.5|646.4|647.3|647|648.8|648.5|646|645.9|3960
1612198800000|2021-02-01 17:00:00|647.4|647.1|648.8|648.5|648.8|648.5|647.3|647|353
1612202400000|2021-02-01 18:00:00|648.9|648.6|649|648.7|649.3|649|648.2|647.9|277
1612206000000|2021-02-01 19:00:00|648.9|648.6|649.8|649.5|650.1|649.8|648.6|648.3|191
1612209600000|2021-02-01 20:00:00|649.9|649.6|650.3|650|650.5|650.2|649.6|649.3|272
1612213200000|2021-02-01 21:00:00|649.1|648.8|650.5|650|650.6|650.1|649.1|648.8|0
1612216800000|2021-02-01 22:00:00|650.4|649.9|650.5|650|650.5|650|650.3|649.8|0
1612220400000|2021-02-01 23:00:00|650.7|650.2|651.3|650.8|651.8|651.3|650.5|650|0
1612224000000|2021-02-02 00:00:00|651.2|650.7|650.4|649.9|651.3|650.8|649.1|648.6|0
1612227600000|2021-02-02 01:00:00|650.5|650|652.3|651.8|652.7|652.2|650.5|650|0
1612231200000|2021-02-02 02:00:00|652.4|651.9|652.5|652|653.1|652.6|651.3|650.8|0
1612234800000|2021-02-02 03:00:00|652.4|651.9|652.1|651.6|652.5|652|651.7|651.2|0
1612238400000|2021-02-02 04:00:00|652|651.5|651.9|651.4|652.2|651.7|651.5|651|0
1612242000000|2021-02-02 05:00:00|651.8|651.3|652.7|652.2|652.9|652.4|651.7|651.2|0
1612245600000|2021-02-02 06:00:00|652.8|652.3|652.7|652.2|652.9|652.4|652|651.5|0
1612249200000|2021-02-02 07:00:00|652.3|652|653.4|653.1|653.5|653.2|652|651.7|960
1612252800000|2021-02-02 08:00:00|653.2|653|652.02|651.92|653.9|653.8|651|650.9|3657
1612256400000|2021-02-02 09:00:00|651.92|651.82|654.02|653.92|654.42|654.32|651.82|651.72|1644
1612260000000|2021-02-02 10:00:00|653.92|653.82|652.82|652.72|654.22|654.12|652.42|652.32|1173
1612263600000|2021-02-02 11:00:00|652.72|652.62|650.82|650.72|653.42|653.32|650.82|650.72|1074
1612267200000|2021-02-02 12:00:00|650.92|650.82|652.03|651.93|652.23|652.13|650.82|650.72|871
1612270800000|2021-02-02 13:00:00|652.13|652.03|653.23|653.13|653.63|653.53|652.13|652.03|1232
1612274400000|2021-02-02 14:00:00|653.13|653.03|653.73|653.63|654.63|654.53|652.73|652.63|1979
1612278000000|2021-02-02 15:00:00|653.83|653.73|653.52|653.42|654.43|654.33|652.62|652.52|1732
1612281600000|2021-02-02 16:00:00|653.42|653.32|654.02|653.72|654.32|654.22|652.52|652.22|2149
1612285200000|2021-02-02 17:00:00|653.92|653.62|655.02|654.72|655.02|654.72|653.82|653.52|553
1612288800000|2021-02-02 18:00:00|654.92|654.62|654.52|654.22|655.02|654.72|654.12|653.82|155
1612292400000|2021-02-02 19:00:00|654.42|654.12|654.92|654.62|654.92|654.62|654.22|653.92|106
1612296000000|2021-02-02 20:00:00|654.82|654.52|655.42|655.12|655.92|655.62|654.62|654.32|499
1612299600000|2021-02-02 21:00:00|655.62|654.92|657.02|656.52|657.02|656.52|654.92|654.42|0
1612303200000|2021-02-02 22:00:00|656.92|656.42|657.02|656.52|657.22|656.72|656.92|656.42|0
1612306800000|2021-02-02 23:00:00|656.92|656.42|656.92|656.42|657.62|657.12|656.22|655.72|0
1612310400000|2021-02-03 00:00:00|657.02|656.52|657.52|657.02|657.92|657.42|656.12|655.62|0
1612314000000|2021-02-03 01:00:00|657.42|656.92|656.12|655.62|657.72|657.22|655.22|654.72|0
1612317600000|2021-02-03 02:00:00|656.02|655.52|656.02|655.52|656.42|655.92|655.32|654.82|0
1612321200000|2021-02-03 03:00:00|656.12|655.62|655.82|655.32|656.12|655.62|655.32|654.82|0
1612324800000|2021-02-03 04:00:00|655.72|655.22|656.12|655.62|656.52|656.02|655.62|655.12|0
1612328400000|2021-02-03 05:00:00|656.22|655.72|656.72|656.22|657.02|656.52|656.02|655.52|0
1612332000000|2021-02-03 06:00:00|656.62|656.12|656.82|656.32|657.02|656.52|656.22|655.72|0
1612335600000|2021-02-03 07:00:00|656.62|656.12|658.72|658.42|658.82|658.52|656.42|656.12|848
1612339200000|2021-02-03 08:00:00|658.62|658.52|656.43|656.33|659.52|659.42|656.33|656.23|3917
1612342800000|2021-02-03 09:00:00|656.53|656.43|656.03|655.93|656.53|656.43|654.53|654.43|1368
1612346400000|2021-02-03 10:00:00|655.93|655.83|656.43|656.33|656.63|656.53|655.43|655.33|668
1612350000000|2021-02-03 11:00:00|656.53|656.43|655.53|655.43|656.83|656.73|655.03|654.93|792
1612353600000|2021-02-03 12:00:00|655.43|655.33|654.13|654.03|655.53|655.43|653.63|653.53|1446
1612357200000|2021-02-03 13:00:00|654.03|653.93|654.63|654.53|654.73|654.63|653.83|653.73|810
1612360800000|2021-02-03 14:00:00|654.73|654.63|653.13|653.03|654.73|654.63|652.63|652.53|1968
1612364400000|2021-02-03 15:00:00|653.33|653.23|654.61|654.51|654.91|654.81|651.51|651.41|2403
1612368000000|2021-02-03 16:00:00|654.71|654.61|655.61|655.31|655.81|655.51|653.91|653.71|2062
1612371600000|2021-02-03 17:00:00|655.71|655.41|654.81|654.51|655.71|655.41|654.21|653.91|435
1612375200000|2021-02-03 18:00:00|654.71|654.41|655.61|655.31|655.71|655.41|654.51|654.21|115
1612378800000|2021-02-03 19:00:00|655.51|655.21|655.31|655.01|655.91|655.61|655.31|655.01|144
1612382400000|2021-02-03 20:00:00|655.41|655.11|654.91|654.61|655.41|655.11|654.41|654.11|346
1612386000000|2021-02-03 21:00:00|657.11|656.81|656.31|655.81|657.11|656.81|654.81|654.31|0
1612389600000|2021-02-03 22:00:00|656.21|655.71|656.41|655.91|656.41|655.91|656.21|655.71|0
1612393200000|2021-02-03 23:00:00|656.51|656.01|656.31|655.81|656.71|656.21|655.81|655.31|0
1612396800000|2021-02-04 00:00:00|656.41|655.91|654.01|653.51|656.41|655.91|654.01|653.51|0
1612400400000|2021-02-04 01:00:00|654.11|653.61|654.71|654.21|654.81|654.31|653.91|653.41|0
1612404000000|2021-02-04 02:00:00|654.81|654.31|655.31|654.81|655.61|655.11|654.81|654.31|0
1612407600000|2021-02-04 03:00:00|655.21|654.71|652.91|652.41|655.41|654.91|652.71|652.21|0
1612411200000|2021-02-04 04:00:00|652.81|652.31|653.11|652.61|653.41|652.91|652.71|652.21|0
1612414800000|2021-02-04 05:00:00|653.01|652.51|653.11|652.61|653.31|652.81|652.41|651.91|0
1612418400000|2021-02-04 06:00:00|653.01|652.51|654.31|653.81|654.61|654.11|652.61|652.11|0
1612422000000|2021-02-04 07:00:00|654.51|654.01|652.91|652.61|655.01|654.71|652.41|652.11|726
1612425600000|2021-02-04 08:00:00|652.81|652.71|654.82|654.72|655.81|655.71|652.11|652.01|2785
1612429200000|2021-02-04 09:00:00|654.72|654.62|652.72|652.62|655.02|654.92|652.52|652.42|1017
1612432800000|2021-02-04 10:00:00|652.62|652.52|653.32|653.22|653.42|653.32|652.12|652.02|1159
1612436400000|2021-02-04 11:00:00|653.22|653.12|652.22|652.12|654.02|653.92|652.12|652.02|799
1612440000000|2021-02-04 12:00:00|652.32|652.22|653.05|652.95|653.15|653.05|651.92|651.82|895
1612443600000|2021-02-04 13:00:00|652.95|652.85|652.45|652.35|653.75|653.65|652.35|652.25|1117
1612447200000|2021-02-04 14:00:00|652.55|652.45|652.95|652.85|653.05|652.95|651.75|651.65|1564
1612450800000|2021-02-04 15:00:00|652.85|652.75|653.58|653.48|654.78|654.68|652.28|652.18|2218
1612454400000|2021-02-04 16:00:00|653.48|653.38|654.78|654.48|655.08|654.78|653.48|653.38|1776
1612458000000|2021-02-04 17:00:00|654.88|654.58|655.18|654.88|655.48|655.18|654.58|654.28|451
1612461600000|2021-02-04 18:00:00|655.28|654.98|655.98|655.68|656.08|655.78|655.18|654.88|166
1612465200000|2021-02-04 19:00:00|655.88|655.58|655.78|655.48|656.08|655.78|655.68|655.38|84
1612468800000|2021-02-04 20:00:00|655.88|655.58|656.48|656.18|656.48|656.18|655.38|655.08|133
1612472400000|2021-02-04 21:00:00|656.68|655.98|656.68|656.18|657.18|656.68|656.28|655.78|0
1612476000000|2021-02-04 22:00:00|656.78|656.28|656.48|655.98|656.78|656.28|656.38|655.88|0
1612479600000|2021-02-04 23:00:00|656.38|655.88|656.68|656.18|656.88|656.38|656.18|655.68|0
1612483200000|2021-02-05 00:00:00|656.58|656.08|656.28|655.78|656.98|656.48|655.98|655.48|0
1612486800000|2021-02-05 01:00:00|656.18|655.68|657.48|656.98|657.48|656.98|655.98|655.48|0
1612490400000|2021-02-05 02:00:00|657.58|657.08|657.48|656.98|657.98|657.48|657.38|656.88|0
1612494000000|2021-02-05 03:00:00|657.58|657.08|657.48|656.98|657.68|657.18|657.18|656.68|0
1612497600000|2021-02-05 04:00:00|657.38|656.88|657.68|657.18|657.78|657.28|657.28|656.78|0
1612501200000|2021-02-05 05:00:00|657.58|657.08|658.18|657.68|658.18|657.68|657.38|656.88|0
1612504800000|2021-02-05 06:00:00|658.08|657.58|658.18|657.68|658.88|658.38|658.08|657.58|0
1612508400000|2021-02-05 07:00:00|658.28|657.78|657.78|657.48|658.98|658.68|656.48|656.18|963
1612512000000|2021-02-05 08:00:00|657.68|657.58|654.92|654.82|657.78|657.68|654.32|654.22|2771
1612515600000|2021-02-05 09:00:00|654.82|654.72|655.52|655.42|656.22|656.12|654.32|654.22|784
1612519200000|2021-02-05 10:00:00|655.62|655.52|655.72|655.62|656.82|656.72|655.32|655.22|997
1612522800000|2021-02-05 11:00:00|655.82|655.72|656.12|656.02|656.42|656.32|655.42|655.32|757
1612526400000|2021-02-05 12:00:00|656.02|655.92|656.12|656.02|656.72|656.62|655.82|655.72|730
1612530000000|2021-02-05 13:00:00|656.22|656.12|654.92|654.82|656.22|656.12|654.82|654.72|835
1612533600000|2021-02-05 14:00:00|655.02|654.92|654.22|654.12|655.92|655.82|654.22|654.12|1955
1612537200000|2021-02-05 15:00:00|654.12|654.02|653.97|653.87|654.27|654.17|652.17|652.07|2209
1612540800000|2021-02-05 16:00:00|654.07|653.97|652.87|652.57|654.27|654.17|652.57|652.47|1889
1612544400000|2021-02-05 17:00:00|652.77|652.47|653.67|653.37|653.87|653.57|652.67|652.37|267
1612548000000|2021-02-05 18:00:00|653.57|653.27|653.07|652.77|653.87|653.57|652.97|652.67|155
1612551600000|2021-02-05 19:00:00|652.97|652.67|653.47|653.17|653.87|653.57|652.87|652.57|103
1612555200000|2021-02-05 20:00:00|653.37|653.07|654.07|653.77|654.17|653.87|653.07|652.77|231
1612558800000|2021-02-05 21:00:00|654.37|653.87|654.87|654.37|654.97|654.47|654.17|653.67|0
1612738800000|2021-02-07 23:00:00|666.63|666.13|655.67|655.17|666.83|666.33|655.27|654.77|0
1612742400000|2021-02-08 00:00:00|655.57|655.07|657.27|656.77|667.03|666.53|655.07|654.57|0
1612746000000|2021-02-08 01:00:00|657.17|656.67|658.37|657.87|658.67|658.17|656.97|656.47|0
1612749600000|2021-02-08 02:00:00|658.47|657.97|658.87|658.37|658.87|658.37|657.97|657.47|0
1612753200000|2021-02-08 03:00:00|658.77|658.27|658.17|657.67|658.87|658.37|658.07|657.57|0
1612756800000|2021-02-08 04:00:00|667.23|666.73|657.57|657.07|667.33|666.83|657.47|656.97|0
1612760400000|2021-02-08 05:00:00|657.67|657.17|657.77|657.27|657.87|657.37|657.17|656.67|0
1612764000000|2021-02-08 06:00:00|657.67|657.17|657.87|657.37|658.37|657.87|657.57|657.07|0
1612767600000|2021-02-08 07:00:00|657.77|657.27|657.47|657.17|657.77|657.27|656.57|656.27|807
1612771200000|2021-02-08 08:00:00|657.37|657.27|655.4|655.3|658.27|658.17|654.4|654.3|2502
1612774800000|2021-02-08 09:00:00|655.3|655.2|656.6|656.5|656.8|656.7|654.6|654.5|1282
1612778400000|2021-02-08 10:00:00|656.7|656.6|655.8|655.7|656.9|656.8|655.5|655.4|776
1612782000000|2021-02-08 11:00:00|655.9|655.8|657|656.9|657.1|657|655.7|655.6|693
1612785600000|2021-02-08 12:00:00|656.9|656.8|657.03|656.93|657.13|657.03|656.4|656.3|527
1612789200000|2021-02-08 13:00:00|656.93|656.83|657.63|657.53|657.73|657.63|656.83|656.73|1176
1612792800000|2021-02-08 14:00:00|657.73|657.63|657.53|657.43|658.03|657.93|656.83|656.73|1217
1612796400000|2021-02-08 15:00:00|657.43|657.33|658.15|658.05|658.15|658.05|656.55|656.45|1596
1612800000000|2021-02-08 16:00:00|658.05|657.95|656.45|656.15|658.35|658.25|655.85|655.55|2098
1612803600000|2021-02-08 17:00:00|656.55|656.25|656.85|656.55|657.45|657.15|656.45|656.15|307
1612807200000|2021-02-08 18:00:00|656.75|656.45|656.95|656.65|657.35|657.05|656.65|656.35|107
1612810800000|2021-02-08 19:00:00|656.85|656.55|657.55|657.25|657.65|657.35|656.85|656.55|167
1612814400000|2021-02-08 20:00:00|657.65|657.35|658.05|657.75|658.25|657.95|657.55|657.25|269
1612818000000|2021-02-08 21:00:00|658.25|657.55|658.35|657.85|658.35|657.85|657.85|657.35|1
1612821600000|2021-02-08 22:00:00|658.25|657.75|657.85|657.35|658.35|657.85|657.45|656.95|0
1612825200000|2021-02-08 23:00:00|657.95|657.45|657.95|657.45|658.25|657.75|657.55|657.05|0
1612828800000|2021-02-09 00:00:00|657.85|657.35|658.05|657.55|658.55|658.05|656.75|656.25|0
1612832400000|2021-02-09 01:00:00|657.95|657.45|657.95|657.45|658.25|657.75|657.05|656.55|0
1612836000000|2021-02-09 02:00:00|658.05|657.55|657.55|657.05|658.05|657.55|657.45|656.95|0
1612839600000|2021-02-09 03:00:00|657.45|656.95|657.45|656.95|657.75|657.25|657.15|656.65|0
1612843200000|2021-02-09 04:00:00|657.35|656.85|657.25|656.75|657.55|657.05|657.15|656.65|0
1612846800000|2021-02-09 05:00:00|657.45|656.95|657.85|657.35|658.05|657.55|657.15|656.65|0
1612850400000|2021-02-09 06:00:00|657.75|657.25|657.05|656.55|657.95|657.45|656.95|656.45|0
1612854000000|2021-02-09 07:00:00|656.95|656.45|657.85|657.55|657.85|657.55|656.95|656.45|796
1612857600000|2021-02-09 08:00:00|657.75|657.65|656.97|656.87|657.85|657.75|655.65|655.55|2423
1612861200000|2021-02-09 09:00:00|656.87|656.77|655.27|655.17|657.07|656.97|654.67|654.57|1389
1612864800000|2021-02-09 10:00:00|655.17|655.07|654.67|654.57|655.67|655.57|654.47|654.37|840
1612868400000|2021-02-09 11:00:00|654.57|654.47|655.37|655.27|655.37|655.27|653.87|653.77|790
1612872000000|2021-02-09 12:00:00|655.27|655.17|655.47|655.37|655.87|655.77|654.97|654.87|542
1612875600000|2021-02-09 13:00:00|655.37|655.27|656.27|656.17|656.37|656.27|654.97|654.87|802
1612879200000|2021-02-09 14:00:00|656.37|656.27|656.57|656.47|656.97|656.87|655.37|655.27|1572
1612882800000|2021-02-09 15:00:00|656.67|656.57|657.93|657.83|658.03|657.93|656.37|656.27|1539
1612886400000|2021-02-09 16:00:00|657.83|657.73|657.73|657.43|657.93|657.83|656.13|655.83|1673
1612890000000|2021-02-09 17:00:00|657.83|657.53|658.33|658.03|658.63|658.33|657.63|657.33|311
1612893600000|2021-02-09 18:00:00|658.43|658.13|658.03|657.73|658.53|658.23|657.73|657.43|129
1612897200000|2021-02-09 19:00:00|658.13|657.83|658.43|658.13|658.63|658.33|658.03|657.73|80
1612900800000|2021-02-09 20:00:00|658.53|658.23|657.93|657.63|658.53|658.23|657.43|657.13|207
1612904400000|2021-02-09 21:00:00|658.13|657.73|658.83|658.33|658.83|658.33|658.13|657.73|0
1612908000000|2021-02-09 22:00:00|658.73|658.23|658.83|658.33|658.83|658.33|658.73|658.23|0
1612911600000|2021-02-09 23:00:00|658.93|658.43|658.53|658.03|658.93|658.43|658.53|658.03|0
1612915200000|2021-02-10 00:00:00|658.43|657.93|658.83|658.33|658.93|658.43|657.83|657.33|0
1612918800000|2021-02-10 01:00:00|658.93|658.43|660.13|659.63|660.13|659.63|658.53|658.03|0
1612922400000|2021-02-10 02:00:00|660.23|659.73|660.13|659.63|660.43|659.93|660.03|659.53|0
1612926000000|2021-02-10 03:00:00|660.23|659.73|660.03|659.53|660.33|659.83|659.83|659.33|0
1612929600000|2021-02-10 04:00:00|659.93|659.43|659.83|659.33|660.03|659.53|659.53|659.03|0
1612933200000|2021-02-10 05:00:00|659.73|659.23|659.83|659.33|660.03|659.53|659.73|659.23|0
1612936800000|2021-02-10 06:00:00|659.93|659.43|659.53|659.03|660.03|659.53|659.23|658.73|0
1612940400000|2021-02-10 07:00:00|659.63|659.23|660.33|660.03|661.23|660.93|659.33|659.03|1119
1612944000000|2021-02-10 08:00:00|660.23|660.13|661.23|661.13|661.63|661.53|659.23|659.13|3355
1612947600000|2021-02-10 09:00:00|661.33|661.23|661.43|661.33|661.93|661.83|660.73|660.63|986
1612951200000|2021-02-10 10:00:00|661.33|661.23|661.73|661.63|661.93|661.83|660.33|660.23|682
1612954800000|2021-02-10 11:00:00|661.63|661.53|661.53|661.43|662.23|662.13|661.23|661.13|825
1612958400000|2021-02-10 12:00:00|661.43|661.33|661.45|661.35|662.25|662.15|661.33|661.23|883
1612962000000|2021-02-10 13:00:00|661.55|661.45|661.95|661.85|662.75|662.65|661.15|661.05|931
1612965600000|2021-02-10 14:00:00|662.05|661.95|662.95|662.85|663.25|663.15|661.45|661.35|1640
1612969200000|2021-02-10 15:00:00|663.05|662.95|658.74|658.64|663.35|663.25|654.14|654.04|4891
1612972800000|2021-02-10 16:00:00|658.84|658.74|657.54|657.24|659.24|659.14|656.24|655.94|2312
1612976400000|2021-02-10 17:00:00|657.64|657.34|657.74|657.44|658.04|657.74|656.34|656.04|785
1612980000000|2021-02-10 18:00:00|657.64|657.34|657.94|657.64|658.44|658.14|657.44|657.14|168
1612983600000|2021-02-10 19:00:00|657.84|657.54|658.94|658.64|659.14|658.84|657.54|657.24|159
1612987200000|2021-02-10 20:00:00|659.04|658.74|657.74|657.44|659.34|659.04|657.44|657.14|234
1612990800000|2021-02-10 21:00:00|656.14|655.84|658.44|657.94|658.64|658.14|656.14|655.84|0
1612994400000|2021-02-10 22:00:00|658.34|657.84|658.44|657.94|658.44|657.94|658.34|657.84|0
1612998000000|2021-02-10 23:00:00|658.34|657.84|658.14|657.64|658.54|658.04|657.94|657.44|0
1613001600000|2021-02-11 00:00:00|658.04|657.54|656.94|656.44|658.24|657.74|656.84|656.34|0
1613005200000|2021-02-11 01:00:00|657.04|656.54|657.24|656.74|657.64|657.14|656.84|656.34|0
1613008800000|2021-02-11 02:00:00|657.14|656.64|658.14|657.64|658.24|657.74|657.04|656.54|0
1613012400000|2021-02-11 03:00:00|658.24|657.74|658.24|657.74|658.24|657.74|657.84|657.34|0
1613016000000|2021-02-11 04:00:00|658.14|657.64|658.14|657.64|658.64|658.14|658.04|657.54|0
1613019600000|2021-02-11 05:00:00|658.24|657.74|658.14|657.64|658.34|657.84|657.84|657.34|0
1613023200000|2021-02-11 06:00:00|658.24|657.74|658.84|658.34|658.94|658.44|658.14|657.64|0
1613026800000|2021-02-11 07:00:00|658.74|658.24|659.34|659.04|659.44|659.14|658.14|657.84|748
1613030400000|2021-02-11 08:00:00|659.24|659.14|660.51|660.41|661.01|660.91|658.24|658.14|3023
1613034000000|2021-02-11 09:00:00|660.41|660.31|661.21|661.11|661.31|661.21|660.01|659.91|913
1613037600000|2021-02-11 10:00:00|661.31|661.21|662.11|662.01|662.41|662.31|660.91|660.81|933
1613041200000|2021-02-11 11:00:00|662.21|662.11|661.31|661.21|662.21|662.11|661.31|661.21|631
1613044800000|2021-02-11 12:00:00|661.21|661.11|661.18|661.08|661.61|661.51|660.61|660.51|559
1613048400000|2021-02-11 13:00:00|661.08|660.98|661.58|661.48|661.88|661.78|661.08|660.98|752
1613052000000|2021-02-11 14:00:00|661.68|661.58|661.68|661.58|663.28|663.18|661.48|661.38|1860
1613055600000|2021-02-11 15:00:00|661.78|661.68|662.9|662.8|663.4|663.3|661.38|661.28|2445
1613059200000|2021-02-11 16:00:00|663|662.9|664.8|664.5|664.8|664.5|662.6|662.5|2060
1613062800000|2021-02-11 17:00:00|664.7|664.4|663.2|662.9|664.9|664.6|662.2|661.9|863
1613066400000|2021-02-11 18:00:00|663.1|662.8|664.9|664.6|665.2|664.9|663.1|662.8|651
1613070000000|2021-02-11 19:00:00|664.8|664.5|665.3|665|665.4|665.1|664.2|663.9|195
1613073600000|2021-02-11 20:00:00|665.4|665.1|666.2|665.9|666.3|666|665.1|664.8|352
1613077200000|2021-02-11 21:00:00|665.4|665.1|665.3|664.8|666.1|665.6|665.2|664.7|0
1613080800000|2021-02-11 22:00:00|665.4|664.9|665.2|664.7|665.4|664.9|665.1|664.6|0
1613084400000|2021-02-11 23:00:00|665.3|664.8|666|665.5|666|665.5|664.9|664.4|0
1613088000000|2021-02-12 00:00:00|665.9|665.4|665.5|665|666.7|666.2|665.3|664.8|0
1613091600000|2021-02-12 01:00:00|665.6|665.1|665.6|665.1|665.6|665.1|665.3|664.8|0
1613095200000|2021-02-12 02:00:00|665.7|665.2|664.8|664.3|665.8|665.3|664.8|664.3|0
1613098800000|2021-02-12 03:00:00|664.7|664.2|665.2|664.7|665.3|664.8|664.6|664.1|0
1613102400000|2021-02-12 04:00:00|665.3|664.8|665.2|664.7|665.5|665|665|664.5|0
1613106000000|2021-02-12 05:00:00|665.1|664.6|665.7|665.2|665.8|665.3|665.1|664.6|0
1613109600000|2021-02-12 06:00:00|665.6|665.1|665|664.5|665.7|665.2|664.9|664.4|0
1613113200000|2021-02-12 07:00:00|665.5|665.2|665.3|665|665.7|665.4|664.8|664.5|3659
1613116800000|2021-02-12 08:00:00|665.2|665.1|667.5|667.4|670|669.9|664.4|664.3|8910
1613120400000|2021-02-12 09:00:00|667.6|667.5|670.9|670.8|671.2|671.1|667.6|667.5|9711
1613124000000|2021-02-12 10:00:00|670.8|670.7|670.3|670.2|671.2|671.1|669.6|669.5|1509
1613127600000|2021-02-12 11:00:00|670.2|670.1|670.4|670.3|670.5|670.4|669.7|669.6|778
1613131200000|2021-02-12 12:00:00|670.5|670.4|670.2|670.1|670.8|670.7|670.1|670|1011
1613134800000|2021-02-12 13:00:00|670.1|670|671.4|671.3|671.9|671.8|670.1|670|1716
1613138400000|2021-02-12 14:00:00|671.5|671.4|674.97|674.87|674.97|674.87|670.8|670.7|3178
1613142000000|2021-02-12 15:00:00|674.87|674.77|676.35|676.25|677.35|677.25|674.57|674.47|2903
1613145600000|2021-02-12 16:00:00|676.25|676.15|677.25|676.95|677.65|677.35|676.15|676.05|2293
1613149200000|2021-02-12 17:00:00|677.15|676.85|676.65|676.35|677.55|677.25|676.45|676.15|352
1613152800000|2021-02-12 18:00:00|676.75|676.45|676.35|676.05|676.85|676.55|675.75|675.45|218
1613156400000|2021-02-12 19:00:00|676.25|675.95|676.35|676.05|676.55|676.25|675.55|675.25|309
1613160000000|2021-02-12 20:00:00|676.25|675.95|677.75|677.45|677.85|677.55|676.25|675.95|370
1613163600000|2021-02-12 21:00:00|677.85|677.35|678.35|677.85|678.75|678.25|677.85|677.35|0
1613167200000|2021-02-12 22:00:00|678.25|677.75|678.25|677.75|678.25|677.75|678.25|677.75|0
1613343600000|2021-02-14 23:00:00|678.75|678.25|678.45|677.95|678.95|678.45|678.35|677.85|0
1613347200000|2021-02-15 00:00:00|678.35|677.85|679.05|678.55|680.75|680.25|678.35|677.85|0
1613350800000|2021-02-15 01:00:00|679.15|678.65|679.25|678.75|679.65|679.15|678.85|678.35|0
1613354400000|2021-02-15 02:00:00|679.35|678.85|679.35|678.85|679.85|679.35|679.35|678.85|0
1613358000000|2021-02-15 03:00:00|679.25|678.75|679.85|679.35|679.85|679.35|679.05|678.55|0
1613361600000|2021-02-15 04:00:00|680.05|679.55|679.75|679.25|680.25|679.75|679.55|679.05|0
1613365200000|2021-02-15 05:00:00|679.65|679.15|679.85|679.35|680.05|679.55|679.55|679.05|0
1613368800000|2021-02-15 06:00:00|679.95|679.45|680.45|679.95|680.85|680.35|679.85|679.35|0
1613372400000|2021-02-15 07:00:00|680.05|679.75|681.25|680.95|681.35|681.05|679.15|678.85|987
1613376000000|2021-02-15 08:00:00|681.15|681.05|680.9|680.8|681.15|681.05|679.05|678.95|3747
1613379600000|2021-02-15 09:00:00|681|680.9|681.8|681.7|681.8|681.7|680.8|680.7|2314
1613383200000|2021-02-15 10:00:00|681.7|681.6|682.5|682.4|683|682.9|681.4|681.3|3022
1613386800000|2021-02-15 11:00:00|682.4|682.3|684.4|684.3|684.4|684.3|682.2|682.1|1153
1613390400000|2021-02-15 12:00:00|684.3|684.2|683.15|683.05|684.3|684.2|682.85|682.75|870
1613394000000|2021-02-15 13:00:00|683.25|683.15|684.55|684.45|684.65|684.55|683.15|683.05|907
1613397600000|2021-02-15 14:00:00|684.45|684.35|686.25|686.15|686.65|686.55|684.35|684.25|1342
1613401200000|2021-02-15 15:00:00|686.15|686.05|686.98|686.88|686.98|686.88|684.88|684.78|1410
1613404800000|2021-02-15 16:00:00|686.88|686.78|686.02|685.72|687.08|686.98|684.92|684.62|2898
1613408400000|2021-02-15 17:00:00|686.12|685.82|686.12|685.82|686.12|685.82|685.52|685.22|211
1613412000000|2021-02-15 18:00:00|686.02|685.72|685.72|685.42|686.12|685.82|685.72|685.42|13
1613415600000|2021-02-15 19:00:00|685.82|685.52|685.82|685.52|685.92|685.62|685.72|685.42|23
1613419200000|2021-02-15 20:00:00|685.72|685.42|685.82|685.52|685.92|685.62|685.62|685.32|36
1613422800000|2021-02-15 21:00:00|685.92|685.42|685.92|685.42|685.92|685.42|685.92|685.42|0
1613430000000|2021-02-15 23:00:00|686.12|685.62|685.62|685.12|686.22|685.72|685.62|685.12|0
1613433600000|2021-02-16 00:00:00|685.72|685.22|686.12|685.62|686.92|686.42|685.62|685.12|0
1613437200000|2021-02-16 01:00:00|686.22|685.72|686.62|686.12|687.32|686.82|686.22|685.72|0
1613440800000|2021-02-16 02:00:00|686.72|686.22|686.92|686.42|687.12|686.62|686.32|685.82|0
1613444400000|2021-02-16 03:00:00|686.82|686.32|687.32|686.82|687.42|686.92|686.52|686.02|0
1613448000000|2021-02-16 04:00:00|687.42|686.92|687.42|686.92|687.42|686.92|687.12|686.62|0
1613451600000|2021-02-16 05:00:00|687.62|687.12|686.12|685.62|687.62|687.12|685.32|684.82|0
1613455200000|2021-02-16 06:00:00|686.02|685.52|686.72|686.22|687.12|686.62|686.02|685.52|0
1613458800000|2021-02-16 07:00:00|686.92|686.42|686.42|686.12|687.12|686.82|685.62|685.32|748
1613462400000|2021-02-16 08:00:00|686.32|686.22|688.54|688.44|688.54|688.44|685.82|685.72|5470
1613466000000|2021-02-16 09:00:00|688.44|688.34|688.24|688.14|688.84|688.74|686.64|686.54|6215
1613469600000|2021-02-16 10:00:00|688.34|688.24|686.54|686.44|688.74|688.64|686.54|686.44|1467
1613473200000|2021-02-16 11:00:00|686.64|686.54|687.54|687.44|687.94|687.84|685.74|685.64|3856
1613476800000|2021-02-16 12:00:00|687.44|687.34|687.3|687.2|687.84|687.74|686.74|686.64|1032
1613480400000|2021-02-16 13:00:00|687.4|687.3|687|686.9|688.2|688.1|686.8|686.7|1742
1613484000000|2021-02-16 14:00:00|686.9|686.8|687|686.9|688|687.9|686|685.9|4273
1613487600000|2021-02-16 15:00:00|687.1|687|688.36|688.26|689.26|689.16|686.36|686.26|2931
1613491200000|2021-02-16 16:00:00|688.26|688.16|686.86|686.56|688.86|688.76|686.56|686.26|2879
1613494800000|2021-02-16 17:00:00|686.76|686.46|687.26|686.96|687.56|687.26|685.86|685.56|707
1613498400000|2021-02-16 18:00:00|687.36|687.06|686.46|686.16|687.66|687.36|686.46|686.16|185
1613502000000|2021-02-16 19:00:00|686.56|686.26|687.06|686.76|687.36|687.06|686.46|686.16|67
1613505600000|2021-02-16 20:00:00|686.96|686.66|686.86|686.56|687.36|687.06|686.56|686.26|302
1613509200000|2021-02-16 21:00:00|686.96|686.36|687.16|686.66|687.26|686.76|686.46|685.96|0
1613512800000|2021-02-16 22:00:00|687.06|686.56|687.06|686.56|687.16|686.66|686.96|686.46|0
1613516400000|2021-02-16 23:00:00|687.16|686.66|685.96|685.46|687.36|686.86|685.76|685.26|0
1613520000000|2021-02-17 00:00:00|686.06|685.56|684.96|684.46|686.06|685.56|684.66|684.16|0
1613523600000|2021-02-17 01:00:00|684.86|684.36|685.06|684.56|685.26|684.76|684.26|683.76|0
1613527200000|2021-02-17 02:00:00|685.16|684.66|686.06|685.56|686.16|685.66|684.76|684.26|0
1613530800000|2021-02-17 03:00:00|685.96|685.46|686.46|685.96|686.46|685.96|685.96|685.46|0
1613534400000|2021-02-17 04:00:00|686.36|685.86|686.46|685.96|686.56|686.06|686.06|685.56|0
1613538000000|2021-02-17 05:00:00|686.56|686.06|686.46|685.96|686.96|686.46|686.36|685.86|0
1613541600000|2021-02-17 06:00:00|686.36|685.86|686.76|686.26|687.16|686.66|686.06|685.56|0
1613545200000|2021-02-17 07:00:00|686.86|686.36|686.76|686.46|688.46|688.16|686.76|686.36|540
1613548800000|2021-02-17 08:00:00|686.66|686.56|687.23|687.13|688.03|687.93|683.96|683.86|10489
1613552400000|2021-02-17 09:00:00|687.33|687.23|686.53|686.43|687.53|687.43|685.53|685.43|2959
1613556000000|2021-02-17 10:00:00|686.63|686.53|686.73|686.63|687.93|687.83|686.03|685.93|1782
1613559600000|2021-02-17 11:00:00|686.63|686.53|688.03|687.93|688.03|687.93|685.73|685.63|2182
1613563200000|2021-02-17 12:00:00|687.93|687.83|688.13|688.03|688.23|688.13|687.63|687.53|462
1613566800000|2021-02-17 13:00:00|688.22|688.12|688.22|688.12|689.02|688.92|687.52|687.42|2701
1613570400000|2021-02-17 14:00:00|688.12|688.02|685.72|685.62|688.62|688.52|684.42|684.32|5749
1613574000000|2021-02-17 15:00:00|685.82|685.72|683.24|683.14|686.32|686.22|682.84|682.74|3349
1613577600000|2021-02-17 16:00:00|683.34|683.24|681.32|681.02|683.44|683.34|680.12|679.82|4758
1613581200000|2021-02-17 17:00:00|681.42|681.12|681.82|681.52|682.22|681.92|681.22|680.92|499
1613584800000|2021-02-17 18:00:00|681.92|681.62|682.62|682.32|682.82|682.52|681.72|681.42|212
1613588400000|2021-02-17 19:00:00|682.72|682.42|683.52|683.22|683.62|683.32|682.52|682.22|170
1613592000000|2021-02-17 20:00:00|683.42|683.12|683.82|683.52|684.92|684.62|683.42|683.12|281
1613595600000|2021-02-17 21:00:00|684.32|684.02|683.92|683.42|684.32|684.02|683.52|683.02|0
1613599200000|2021-02-17 22:00:00|683.82|683.32|684.02|683.52|684.02|683.52|683.82|683.32|0
1613602800000|2021-02-17 23:00:00|684.12|683.62|684.42|683.92|684.42|683.92|683.42|682.92|0
1613606400000|2021-02-18 00:00:00|684.32|683.82|684.92|684.42|685.22|684.72|684.02|683.52|0
1613610000000|2021-02-18 01:00:00|684.82|684.32|684.32|683.82|685.02|684.52|683.22|682.72|0
1613613600000|2021-02-18 02:00:00|684.22|683.72|685.12|684.62|685.12|684.62|683.82|683.32|0
1613617200000|2021-02-18 03:00:00|685.22|684.72|683.72|683.22|685.32|684.82|683.22|682.72|0
1613620800000|2021-02-18 04:00:00|683.62|683.12|682.92|682.42|683.72|683.22|682.42|681.92|0
1613624400000|2021-02-18 05:00:00|682.82|682.32|683.12|682.62|684.12|683.62|682.72|682.22|0
1613628000000|2021-02-18 06:00:00|683.02|682.52|682.62|682.12|683.72|683.22|682.62|682.12|0
1613631600000|2021-02-18 07:00:00|682.52|682.22|681.52|681.22|682.72|682.42|680.92|680.62|1096
1613635200000|2021-02-18 08:00:00|681.32|681.32|681.67|681.57|683.52|683.42|679.82|679.72|2628
1613638800000|2021-02-18 09:00:00|681.77|681.67|680.27|680.17|681.77|681.67|678.87|678.77|1891
1613642400000|2021-02-18 10:00:00|680.37|680.27|676.87|676.77|680.97|680.87|676.77|676.67|3847
1613646000000|2021-02-18 11:00:00|676.77|676.67|677.52|677.42|677.52|677.42|675.47|675.37|1447
1613649600000|2021-02-18 12:00:00|677.42|677.32|678.01|677.91|678.82|678.72|677.12|677.02|1203
1613653200000|2021-02-18 13:00:00|678.11|678.01|674.21|674.11|678.21|678.11|674.21|674.11|1192
1613656800000|2021-02-18 14:00:00|674.31|674.21|675.01|674.91|676.21|676.11|673.31|673.21|1425
1613660400000|2021-02-18 15:00:00|675.11|675.01|671.73|671.63|675.11|675.01|670.43|670.33|2230
1613664000000|2021-02-18 16:00:00|671.83|671.73|673.13|672.83|673.63|673.53|671.73|671.63|2134
1613667600000|2021-02-18 17:00:00|673.03|672.73|672.53|672.23|673.13|672.83|671.83|671.53|275
1613671200000|2021-02-18 18:00:00|672.43|672.13|674.23|673.93|674.43|674.13|672.23|671.93|227
1613674800000|2021-02-18 19:00:00|674.33|674.03|675.33|675.03|675.33|675.03|674.33|674.03|136
1613678400000|2021-02-18 20:00:00|675.23|674.93|674.43|674.13|675.53|675.23|674.03|673.73|177
1613682000000|2021-02-18 21:00:00|674.53|674.03|674.53|674.03|674.93|674.43|674.23|673.73|0
1613685600000|2021-02-18 22:00:00|674.43|673.93|674.53|674.03|674.53|674.03|674.43|673.93|0
1613689200000|2021-02-18 23:00:00|674.43|673.93|673.83|673.33|674.93|674.43|673.53|673.03|0
1613692800000|2021-02-19 00:00:00|673.73|673.23|674.33|673.83|674.53|674.03|673.43|672.93|0
1613696400000|2021-02-19 01:00:00|674.43|673.93|673.33|672.83|675.03|674.53|672.03|671.53|0
1613700000000|2021-02-19 02:00:00|673.13|672.63|671.63|671.13|673.33|672.83|671.33|670.83|0
1613703600000|2021-02-19 03:00:00|671.53|671.03|672.13|671.63|672.93|672.43|671.53|671.03|0
1613707200000|2021-02-19 04:00:00|672.23|671.73|672.93|672.43|673.33|672.83|672.13|671.63|0
1613710800000|2021-02-19 05:00:00|673.03|672.53|674.13|673.63|674.33|673.83|672.93|672.43|0
1613714400000|2021-02-19 06:00:00|674.03|673.53|674.83|674.33|675.13|674.63|673.83|673.33|0
1613718000000|2021-02-19 07:00:00|674.73|674.23|674.23|673.93|674.73|674.23|673.23|672.93|634
1613721600000|2021-02-19 08:00:00|674.13|674.03|673.33|673.23|675.53|675.43|671.63|671.53|3191
1613725200000|2021-02-19 09:00:00|673.43|673.33|673.33|673.23|674.13|674.03|672.23|672.13|1099
1613728800000|2021-02-19 10:00:00|673.43|673.33|674.63|674.53|675.03|674.93|672.53|672.43|1504
1613732400000|2021-02-19 11:00:00|674.53|674.43|673.83|673.73|674.83|674.73|673.33|673.23|983
1613736000000|2021-02-19 12:00:00|673.93|673.83|675.82|675.72|675.92|675.82|673.93|673.83|845
1613739600000|2021-02-19 13:00:00|675.72|675.62|677.62|677.52|677.72|677.62|675.62|675.52|1371
1613743200000|2021-02-19 14:00:00|677.72|677.62|678.22|678.12|678.42|678.32|676.62|676.52|4560
1613746800000|2021-02-19 15:00:00|678.32|678.22|679.12|679.02|679.32|679.22|677.52|677.42|1864
1613750400000|2021-02-19 16:00:00|679.22|679.12|678.22|677.92|680.02|679.92|678.12|677.82|2318
1613754000000|2021-02-19 17:00:00|678.12|677.82|676.92|676.62|678.52|678.22|676.42|676.12|382
1613757600000|2021-02-19 18:00:00|676.82|676.52|677.52|677.22|677.52|677.22|675.82|675.52|286
1613761200000|2021-02-19 19:00:00|677.62|677.32|677.22|676.92|677.62|677.32|676.12|675.82|144
1613764800000|2021-02-19 20:00:00|677.32|677.02|676.92|676.62|677.82|677.52|676.62|676.32|216
1613768400000|2021-02-19 21:00:00|677.12|676.52|676.52|676.02|677.22|676.72|676.22|675.72|0
1613948400000|2021-02-21 23:00:00|677.62|677.12|677.22|676.72|678.22|677.72|675.82|675.32|0
1613952000000|2021-02-22 00:00:00|677.32|676.82|679.12|678.62|679.22|678.72|677.02|676.52|0
1613955600000|2021-02-22 01:00:00|679.02|678.52|677.92|677.42|679.92|679.42|677.72|677.22|0
1613959200000|2021-02-22 02:00:00|678.32|677.82|676.82|676.32|679.12|678.62|676.22|675.72|0
1613962800000|2021-02-22 03:00:00|677.22|676.72|676.92|676.42|677.72|677.22|676.02|675.52|0
1613966400000|2021-02-22 04:00:00|677.02|676.52|676.92|676.42|677.52|677.02|676.72|676.22|0
1613970000000|2021-02-22 05:00:00|677.02|676.52|676.32|675.82|677.22|676.72|676.22|675.72|0
1613973600000|2021-02-22 06:00:00|676.42|675.92|676.22|675.72|676.92|676.42|676.02|675.52|0
1613977200000|2021-02-22 07:00:00|676.32|675.82|674.22|673.92|676.72|676.42|673.42|673.12|847
1613980800000|2021-02-22 08:00:00|674.12|674.02|667.49|667.39|674.12|674.02|666.02|665.92|4904
1613984400000|2021-02-22 09:00:00|667.59|667.49|670.09|669.99|670.29|670.19|667.29|667.19|1891
1613988000000|2021-02-22 10:00:00|670.19|670.09|669.39|669.29|670.79|670.69|669.39|669.29|913
1613991600000|2021-02-22 11:00:00|669.49|669.39|669.69|669.59|669.99|669.89|668.59|668.49|706
1613995200000|2021-02-22 12:00:00|669.79|669.69|668.95|668.85|670.19|670.09|668.05|667.95|713
1613998800000|2021-02-22 13:00:00|668.85|668.75|670.75|670.65|671.15|671.05|668.55|668.45|1001
1614002400000|2021-02-22 14:00:00|670.85|670.75|671.85|671.75|672.25|672.15|669.55|669.45|2608
1614006000000|2021-02-22 15:00:00|671.75|671.65|672.41|672.31|673.01|672.91|671.41|671.31|2363
1614009600000|2021-02-22 16:00:00|672.31|672.21|671.41|671.11|673.21|673.11|671.01|670.71|2935
1614013200000|2021-02-22 17:00:00|671.31|671.01|671.41|671.11|671.41|671.11|670.51|670.21|536
1614016800000|2021-02-22 18:00:00|671.31|671.01|671.41|671.11|671.71|671.41|670.81|670.51|217
1614020400000|2021-02-22 19:00:00|671.51|671.21|670.91|670.61|671.71|671.41|670.71|670.41|126
1614024000000|2021-02-22 20:00:00|670.81|670.51|668.01|667.71|670.91|670.61|667.91|667.61|653
1614027600000|2021-02-22 21:00:00|671.31|671.01|668.61|668.11|671.31|671.01|668.01|667.51|0
1614031200000|2021-02-22 22:00:00|668.51|668.01|668.51|668.01|668.51|668.01|668.41|667.91|0
1614034800000|2021-02-22 23:00:00|668.71|668.21|668.81|668.31|669.51|669.01|668.61|668.11|0
1614038400000|2021-02-23 00:00:00|668.91|668.41|667.91|667.41|668.91|668.41|667.31|666.81|0
1614042000000|2021-02-23 01:00:00|667.81|667.31|669.91|669.41|670.11|669.61|667.81|667.31|0
1614045600000|2021-02-23 02:00:00|670.01|669.51|670.61|670.11|670.81|670.31|669.61|669.11|0
1614049200000|2021-02-23 03:00:00|670.51|670.01|670.81|670.31|670.81|670.31|669.71|669.21|0
1614052800000|2021-02-23 04:00:00|670.61|670.11|671.81|671.31|671.81|671.31|670.61|670.11|0
1614056400000|2021-02-23 05:00:00|671.71|671.21|671.31|670.81|672.01|671.51|671.31|670.81|0
1614060000000|2021-02-23 06:00:00|671.41|670.91|669.51|669.01|671.71|671.21|669.01|668.51|0
1614063600000|2021-02-23 07:00:00|670.31|670.01|670.11|669.81|670.51|670.21|669.01|668.71|968
1614067200000|2021-02-23 08:00:00|670.01|669.91|664.06|663.96|670.21|670.11|663.41|663.31|4471
1614070800000|2021-02-23 09:00:00|663.96|663.86|657.96|657.86|664.06|663.96|657.66|657.56|3138
1614074400000|2021-02-23 10:00:00|657.86|657.76|658.56|658.46|658.76|658.66|653.96|653.86|3158
1614078000000|2021-02-23 11:00:00|658.46|658.36|659.86|659.76|660.16|660.06|657.16|657.06|1895
1614081600000|2021-02-23 12:00:00|659.96|659.86|662.91|662.81|663.21|663.11|659.86|659.76|1126
1614085200000|2021-02-23 13:00:00|662.81|662.71|661.41|661.31|663.11|663.01|660.81|660.71|1530
1614088800000|2021-02-23 14:00:00|661.31|661.21|658.11|658.01|661.61|661.51|654.51|654.41|3488
1614092400000|2021-02-23 15:00:00|658.01|657.91|662.88|662.78|663.78|663.68|657.51|657.41|2742
1614096000000|2021-02-23 16:00:00|662.78|662.68|662.38|662.08|664.48|664.28|661.98|661.68|3434
1614099600000|2021-02-23 17:00:00|662.28|661.98|661.68|661.38|663.68|663.38|661.28|660.98|708
1614103200000|2021-02-23 18:00:00|661.58|661.28|663.68|663.38|663.98|663.68|661.38|661.08|265
1614106800000|2021-02-23 19:00:00|663.58|663.28|665.88|665.58|665.88|665.58|663.38|663.08|317
1614110400000|2021-02-23 20:00:00|665.78|665.48|665.68|665.38|667.48|667.18|665.48|665.18|442
1614114000000|2021-02-23 21:00:00|665.78|665.28|665.78|665.28|666.58|666.08|665.28|664.78|0
1614117600000|2021-02-23 22:00:00|665.68|665.18|665.78|665.28|665.88|665.38|665.58|665.08|0
1614121200000|2021-02-23 23:00:00|665.88|665.38|665.18|664.68|666.18|665.68|664.28|663.78|0
1614124800000|2021-02-24 00:00:00|665.28|664.78|665.08|664.58|665.88|665.38|664.38|663.88|0
1614128400000|2021-02-24 01:00:00|664.98|664.48|666.38|665.88|667.28|666.78|664.98|664.48|0
1614132000000|2021-02-24 02:00:00|666.48|665.98|665.08|664.58|666.68|666.18|664.68|664.18|0
1614135600000|2021-02-24 03:00:00|665.18|664.68|664.68|664.18|665.68|665.18|663.88|663.38|0
1614139200000|2021-02-24 04:00:00|664.78|664.28|664.78|664.28|665.48|664.98|664.48|663.98|0
1614142800000|2021-02-24 05:00:00|664.68|664.18|662.38|661.88|664.98|664.48|662.38|661.88|0
1614146400000|2021-02-24 06:00:00|662.48|661.98|662.08|661.58|662.88|662.38|661.28|660.78|0
1614150000000|2021-02-24 07:00:00|661.98|661.68|663.88|663.58|664.68|664.38|661.48|661.18|1119
1614153600000|2021-02-24 08:00:00|663.78|663.68|664.23|664.13|665.18|665.08|661.13|661.03|3163
1614157200000|2021-02-24 09:00:00|664.13|664.03|662.93|662.83|664.33|664.23|660.83|660.73|1428
1614160800000|2021-02-24 10:00:00|663.03|662.93|663.43|663.33|664.83|664.73|662.93|662.83|1373
1614164400000|2021-02-24 11:00:00|663.33|663.23|662.83|662.73|663.73|663.63|661.93|661.83|832
1614168000000|2021-02-24 12:00:00|662.73|662.63|665.63|665.53|666.63|666.53|662.73|662.63|1245
1614171600000|2021-02-24 13:00:00|665.73|665.63|661.83|661.73|665.83|665.73|661.03|660.93|1849
1614175200000|2021-02-24 14:00:00|661.73|661.63|660.53|660.43|662.93|662.83|660.13|660.03|2278
1614178800000|2021-02-24 15:00:00|660.43|660.33|663.94|663.84|664.54|664.44|659.34|659.24|2011
1614182400000|2021-02-24 16:00:00|664.04|663.94|664.96|664.66|665.64|665.54|663.86|663.56|2351
1614186000000|2021-02-24 17:00:00|665.06|664.76|666.46|666.16|667.26|666.96|665.06|664.76|649
1614189600000|2021-02-24 18:00:00|666.36|666.06|667.96|667.66|668.26|667.96|665.96|665.66|210
1614193200000|2021-02-24 19:00:00|668.06|667.76|668.46|668.16|668.76|668.46|667.36|667.06|365
1614196800000|2021-02-24 20:00:00|668.56|668.26|668.26|667.96|669.16|668.86|668.26|667.96|251
1614200400000|2021-02-24 21:00:00|668.36|667.86|668.26|667.76|669.06|668.56|667.96|667.46|0
1614204000000|2021-02-24 22:00:00|668.16|667.66|668.06|667.56|668.26|667.76|668.06|667.56|0
1614207600000|2021-02-24 23:00:00|667.96|667.46|669.56|669.06|669.76|669.26|667.96|667.46|0
1614211200000|2021-02-25 00:00:00|669.66|669.16|668.96|668.46|669.66|669.16|668.16|667.66|0
1614214800000|2021-02-25 01:00:00|668.86|668.36|668.86|668.36|669.46|668.96|668.06|667.56|0
1614218400000|2021-02-25 02:00:00|668.76|668.26|669.66|669.16|669.86|669.36|668.66|668.16|0
1614222000000|2021-02-25 03:00:00|669.56|669.06|670.06|669.56|670.26|669.76|669.36|668.86|0
1614225600000|2021-02-25 04:00:00|670.16|669.66|670.26|669.76|670.66|670.16|669.96|669.46|0
1614229200000|2021-02-25 05:00:00|670.36|669.86|670.16|669.66|670.66|670.16|669.96|669.46|0
1614232800000|2021-02-25 06:00:00|670.26|669.76|670.46|669.96|670.46|669.96|669.96|669.46|0
1614236400000|2021-02-25 07:00:00|670.56|670.06|670.76|670.46|672.16|671.86|669.36|669.06|1020
1614240000000|2021-02-25 08:00:00|670.66|670.56|668.33|668.23|671.56|671.46|668.13|668.03|3208
1614243600000|2021-02-25 09:00:00|668.23|668.13|667.93|667.83|669.03|668.93|666.73|666.63|1519
1614247200000|2021-02-25 10:00:00|667.83|667.73|668.43|668.33|669.33|669.23|666.93|666.83|1042
1614250800000|2021-02-25 11:00:00|668.53|668.43|666.73|666.63|668.73|668.63|665.23|665.13|1653
1614254400000|2021-02-25 12:00:00|666.83|666.73|666.86|666.76|668.03|667.93|666.36|666.26|1130
1614258000000|2021-02-25 13:00:00|666.76|666.66|668.26|668.16|668.66|668.56|666.26|666.16|1184
1614261600000|2021-02-25 14:00:00|668.36|668.26|667.06|666.96|669.06|668.96|666.66|666.56|1828
1614265200000|2021-02-25 15:00:00|666.96|666.86|666.83|666.73|668.13|668.03|664.53|664.43|3432
1614268800000|2021-02-25 16:00:00|666.73|666.63|661.53|661.23|667.33|667.23|660.83|660.53|2606
1614272400000|2021-02-25 17:00:00|661.63|661.33|656.23|655.93|662.53|662.23|655.73|655.43|1181
1614276000000|2021-02-25 18:00:00|656.13|655.83|658.63|658.33|660.23|659.93|654.63|654.33|1296
1614279600000|2021-02-25 19:00:00|658.53|658.23|658.33|658.03|661.53|661.23|658.13|657.83|648
1614283200000|2021-02-25 20:00:00|658.23|657.93|655.53|655.23|658.93|658.63|654.23|653.93|916
1614286800000|2021-02-25 21:00:00|657.13|656.83|654.83|654.33|657.43|656.93|654.43|653.93|12
1614290400000|2021-02-25 22:00:00|654.73|654.23|654.73|654.23|654.83|654.33|654.63|654.13|0
1614294000000|2021-02-25 23:00:00|654.93|654.43|654.73|654.23|656.63|656.13|653.73|653.23|0
1614297600000|2021-02-26 00:00:00|654.63|654.13|654.33|653.83|655.43|654.93|651.73|651.23|0
1614301200000|2021-02-26 01:00:00|654.43|653.93|655.03|654.53|655.93|655.43|653.73|653.23|0
1614304800000|2021-02-26 02:00:00|655.13|654.63|655.53|655.03|656.43|655.93|655.03|654.53|0
1614308400000|2021-02-26 03:00:00|655.43|654.93|654.63|654.13|656.43|655.93|654.13|653.63|0
1614312000000|2021-02-26 04:00:00|654.53|654.03|653.23|652.73|655.13|654.63|652.73|652.23|0
1614315600000|2021-02-26 05:00:00|653.13|652.63|651.43|650.93|653.43|652.93|651.23|650.73|0
1614319200000|2021-02-26 06:00:00|651.53|651.03|652.53|652.03|653.73|653.23|651.43|650.93|0
1614322800000|2021-02-26 07:00:00|652.43|651.93|651.93|651.63|653.83|653.53|649.23|648.93|1795
1614326400000|2021-02-26 08:00:00|651.83|651.73|657.2|657.1|657.8|657.7|649.63|649.53|5031
1614330000000|2021-02-26 09:00:00|657.1|657|656.6|656.5|658.4|658.3|655.7|655.6|2153
1614333600000|2021-02-26 10:00:00|656.5|656.4|654.8|654.7|657.3|657.2|654.7|654.6|1619
1614337200000|2021-02-26 11:00:00|654.7|654.6|652.7|652.6|655.5|655.4|651.6|651.5|1918
1614340800000|2021-02-26 12:00:00|652.8|652.7|652.71|652.61|655|654.9|652.61|652.51|1581
1614344400000|2021-02-26 13:00:00|652.81|652.71|655.21|655.11|655.21|655.11|651.71|651.61|2120
1614348000000|2021-02-26 14:00:00|655.11|655.01|652.21|652.11|656.21|656.11|651.71|651.61|3646
1614351600000|2021-02-26 15:00:00|652.31|652.21|651.53|651.43|653.13|653.03|647.73|647.63|4715
1614355200000|2021-02-26 16:00:00|651.63|651.53|653.73|653.43|654.03|653.93|650.43|650.13|6180
1614358800000|2021-02-26 17:00:00|653.83|653.53|654.43|654.13|656.33|656.03|653.33|653.03|684
1614362400000|2021-02-26 18:00:00|654.53|654.23|653.93|653.63|656.03|655.73|653.43|653.13|482
1614366000000|2021-02-26 19:00:00|654.03|653.73|654.13|653.83|654.63|654.33|652.53|652.23|264
1614369600000|2021-02-26 20:00:00|654.23|653.93|653.83|653.53|656.83|656.53|653.83|653.53|803
1614373200000|2021-02-26 21:00:00|653.53|653.03|653.33|652.83|653.83|653.33|651.13|650.63|4
1614553200000|2021-02-28 23:00:00|654.33|653.83|657.33|656.83|657.33|656.83|654.33|653.83|0
1614556800000|2021-03-01 00:00:00|657.43|656.93|658.33|657.83|658.83|658.33|656.93|656.43|0
1614560400000|2021-03-01 01:00:00|658.43|657.93|658.73|658.23|658.93|658.43|657.93|657.43|0
1614564000000|2021-03-01 02:00:00|658.63|658.13|658.03|657.53|658.93|658.43|658.03|657.53|0
1614567600000|2021-03-01 03:00:00|658.13|657.63|657.63|657.13|658.43|657.93|657.43|656.93|0
1614571200000|2021-03-01 04:00:00|657.73|657.23|656.63|656.13|658.23|657.73|656.33|655.83|0
1614574800000|2021-03-01 05:00:00|656.73|656.23|657.53|657.03|657.53|657.03|656.73|656.23|0
1614578400000|2021-03-01 06:00:00|657.43|656.93|657.43|656.93|657.73|657.23|656.63|656.13|0
1614582000000|2021-03-01 07:00:00|657.73|657.43|661.53|661.23|661.53|661.23|657.63|657.33|1161
1614585600000|2021-03-01 08:00:00|661.43|661.33|661.57|661.47|663.53|663.43|660.03|659.93|4358
1614589200000|2021-03-01 09:00:00|661.67|661.57|662.17|662.07|662.47|662.37|660.87|660.77|1164
1614592800000|2021-03-01 10:00:00|662.27|662.17|661.27|661.17|662.27|662.17|660.97|660.87|988
1614596400000|2021-03-01 11:00:00|661.37|661.27|659.57|659.47|661.37|661.27|659.07|658.97|1163
1614600000000|2021-03-01 12:00:00|659.47|659.37|660.52|660.42|660.52|660.42|658.67|658.57|951
1614603600000|2021-03-01 13:00:00|660.42|660.32|660.92|660.82|661.82|661.72|660.42|660.32|1101
1614607200000|2021-03-01 14:00:00|661.02|660.92|661.52|661.42|662.92|662.82|660.82|660.72|3649
1614610800000|2021-03-01 15:00:00|661.62|661.52|664.14|664.04|664.44|664.34|660.92|660.82|2674
1614614400000|2021-03-01 16:00:00|664.24|664.14|665.84|665.54|665.94|665.74|663.74|663.64|2832
1614618000000|2021-03-01 17:00:00|665.94|665.64|664.84|664.54|666.04|665.74|664.84|664.54|340
1614621600000|2021-03-01 18:00:00|664.94|664.64|665.14|664.84|665.34|665.04|664.34|664.04|379
1614625200000|2021-03-01 19:00:00|665.24|664.94|666.54|666.24|666.94|666.64|665.14|664.84|218
1614628800000|2021-03-01 20:00:00|666.64|666.34|666.44|666.14|666.74|666.44|665.34|665.04|347
1614632400000|2021-03-01 21:00:00|666.14|665.94|666.94|666.44|667.24|666.74|665.54|665.04|0
1614639600000|2021-03-01 23:00:00|666.93|666.43|667.14|666.64|667.53|667.03|666.83|666.33|0
1614643200000|2021-03-02 00:00:00|667.04|666.54|665.74|665.24|667.34|666.84|665.44|664.94|0
1614646800000|2021-03-02 01:00:00|665.84|665.34|664.24|663.74|666.04|665.54|664.24|663.74|0
1614650400000|2021-03-02 02:00:00|664.34|663.84|663.14|662.64|665.34|664.84|662.84|662.34|0
1614654000000|2021-03-02 03:00:00|663.04|662.54|663.34|662.84|663.64|663.14|662.44|661.94|0
1614657600000|2021-03-02 04:00:00|663.44|662.94|663.14|662.64|663.74|663.24|662.84|662.34|0
1614661200000|2021-03-02 05:00:00|663.04|662.54|662.94|662.44|663.14|662.64|662.34|661.84|0
1614664800000|2021-03-02 06:00:00|662.84|662.34|663.44|662.94|664.34|663.84|662.64|662.14|0
1614668400000|2021-03-02 07:00:00|663.34|663.04|662.84|662.54|664.24|663.94|662.14|661.84|1231
1614672000000|2021-03-02 08:00:00|662.74|662.64|661.56|661.46|664.34|664.24|661.44|661.34|3417
1614675600000|2021-03-02 09:00:00|661.66|661.56|663.96|663.86|664.46|664.36|660.16|660.06|2111
1614679200000|2021-03-02 10:00:00|663.86|663.76|666.26|666.16|666.46|666.36|663.86|663.76|1255
1614682800000|2021-03-02 11:00:00|666.16|666.06|665.96|665.86|667.56|667.46|665.76|665.66|1872
1614686400000|2021-03-02 12:00:00|666.06|665.96|667.39|667.29|667.69|667.59|665.86|665.76|709
1614690000000|2021-03-02 13:00:00|667.29|667.19|666.59|666.49|667.79|667.69|665.59|665.49|1145
1614693600000|2021-03-02 14:00:00|666.49|666.39|667.49|667.39|667.99|667.89|665.29|665.19|2052
1614697200000|2021-03-02 15:00:00|667.39|667.29|665.49|665.39|668.29|668.19|664.99|664.89|2246
1614700800000|2021-03-02 16:00:00|665.39|665.29|663.79|663.49|665.69|665.59|662.79|662.49|2259
1614704400000|2021-03-02 17:00:00|663.69|663.39|664.99|664.69|665.59|665.29|663.49|663.19|475
1614708000000|2021-03-02 18:00:00|665.09|664.79|665.39|665.09|665.79|665.49|664.79|664.49|182
1614711600000|2021-03-02 19:00:00|665.49|665.19|665.09|664.79|665.69|665.39|663.99|663.69|196
1614715200000|2021-03-02 20:00:00|665.19|664.89|663.29|662.99|665.39|665.09|662.89|662.59|435
1614718800000|2021-03-02 21:00:00|663.19|662.69|662.99|662.49|664.09|663.59|662.79|662.29|2
1614722400000|2021-03-02 22:00:00|662.89|662.39|663.09|662.59|663.19|662.69|662.89|662.39|0
1614726000000|2021-03-02 23:00:00|663.19|662.69|664.39|663.89|664.69|664.19|663.09|662.59|0
1614729600000|2021-03-03 00:00:00|664.29|663.79|664.19|663.69|664.69|664.19|663.19|662.69|0
1614733200000|2021-03-03 01:00:00|664.09|663.59|664.09|663.59|664.49|663.99|662.99|662.49|0
1614736800000|2021-03-03 02:00:00|663.99|663.49|665.29|664.79|665.39|664.89|663.89|663.39|0
1614740400000|2021-03-03 03:00:00|665.39|664.89|665.29|664.79|665.79|665.29|665.09|664.59|0
1614744000000|2021-03-03 04:00:00|665.39|664.89|665.59|665.09|665.89|665.39|665.09|664.59|0
1614747600000|2021-03-03 05:00:00|665.69|665.19|665.79|665.29|665.99|665.49|665.39|664.89|0
1614751200000|2021-03-03 06:00:00|665.69|665.19|666.39|665.89|666.79|666.29|665.59|665.09|0
1614754800000|2021-03-03 07:00:00|666.99|666.69|666.69|666.39|667.69|667.39|666.29|665.99|613
1614758400000|2021-03-03 08:00:00|666.39|666.29|667.08|666.98|668.89|668.79|666.39|666.29|2769
1614762000000|2021-03-03 09:00:00|667.18|667.08|667.08|666.98|668.08|667.98|666.58|666.48|1631
1614765600000|2021-03-03 10:00:00|666.98|666.88|666.48|666.38|667.38|667.28|665.98|665.88|1168
1614769200000|2021-03-03 11:00:00|666.38|666.28|666.88|666.78|667.08|666.98|665.68|665.58|746
1614772800000|2021-03-03 12:00:00|666.78|666.68|665.64|665.54|666.98|666.88|665.24|665.14|745
1614776400000|2021-03-03 13:00:00|665.54|665.44|662.84|662.74|666.14|666.04|661.94|661.84|2333
1614780000000|2021-03-03 14:00:00|662.74|662.64|660.64|660.54|664.14|664.04|660.34|660.24|2843
1614783600000|2021-03-03 15:00:00|660.54|660.44|661.72|661.62|662.12|662.02|658.82|658.72|4127
1614787200000|2021-03-03 16:00:00|661.62|661.52|662.52|662.22|663.82|663.52|661.32|661.22|2152
1614790800000|2021-03-03 17:00:00|662.62|662.32|661.42|661.12|662.72|662.42|661.42|661.12|478
1614794400000|2021-03-03 18:00:00|661.32|661.02|660.82|660.52|662.92|662.62|660.62|660.32|268
1614798000000|2021-03-03 19:00:00|660.92|660.62|661.02|660.72|661.02|660.72|658.12|657.82|716
1614801600000|2021-03-03 20:00:00|660.92|660.62|658.22|657.92|661.02|660.72|658.22|657.92|607
1614805200000|2021-03-03 21:00:00|660.02|659.72|658.12|657.62|660.02|659.72|657.82|657.32|0
1614808800000|2021-03-03 22:00:00|658.02|657.52|658.22|657.72|658.32|657.82|658.02|657.52|0
1614812400000|2021-03-03 23:00:00|658.32|657.82|655.52|655.02|658.72|658.22|655.52|655.02|0
1614816000000|2021-03-04 00:00:00|655.62|655.12|658.12|657.62|658.42|657.92|655.22|654.72|0
1614819600000|2021-03-04 01:00:00|658.22|657.72|657.62|657.12|658.32|657.82|656.92|656.42|0
1614823200000|2021-03-04 02:00:00|657.52|657.02|656.22|655.72|658.12|657.62|656.02|655.52|0
1614826800000|2021-03-04 03:00:00|656.32|655.82|654.52|654.02|656.82|656.32|654.52|654.02|0
1614830400000|2021-03-04 04:00:00|654.72|654.22|655.82|655.32|656.02|655.52|653.42|652.92|0
1614834000000|2021-03-04 05:00:00|655.92|655.42|656.12|655.62|656.72|656.22|655.82|655.32|0
1614837600000|2021-03-04 06:00:00|656.22|655.72|656.92|656.42|656.92|656.42|655.52|655.02|0
1614841200000|2021-03-04 07:00:00|656.62|656.32|657.62|657.32|659.02|658.72|655.52|655.22|807
1614844800000|2021-03-04 08:00:00|657.52|657.42|657.22|657.12|660.62|660.52|656.72|656.62|3558
1614848400000|2021-03-04 09:00:00|657.32|657.22|655.72|655.62|657.92|657.82|654.22|654.12|1706
1614852000000|2021-03-04 10:00:00|655.62|655.52|654.12|654.02|656.02|655.92|652.22|652.12|1882
1614855600000|2021-03-04 11:00:00|654.22|654.12|655.72|655.62|656.12|656.02|652.82|652.72|1505
1614859200000|2021-03-04 12:00:00|655.62|655.52|657.77|657.67|658.52|658.42|655.52|655.42|1631
1614862800000|2021-03-04 13:00:00|657.67|657.57|659.37|659.27|659.57|659.47|657.27|657.17|1094
1614866400000|2021-03-04 14:00:00|659.47|659.37|657.07|656.97|661.57|661.47|656.47|656.37|2631
1614870000000|2021-03-04 15:00:00|657.17|657.07|658.68|658.58|659.58|659.48|654.98|654.88|2691
1614873600000|2021-03-04 16:00:00|658.78|658.68|658.98|658.68|659.88|659.58|656.68|656.58|2335
1614877200000|2021-03-04 17:00:00|659.08|658.78|653.68|653.38|660.38|660.08|652.88|652.58|804
1614880800000|2021-03-04 18:00:00|653.58|653.28|645.98|645.68|654.88|654.58|645.98|645.68|1792
1614884400000|2021-03-04 19:00:00|646.08|645.78|652.18|651.88|652.88|652.58|645.78|645.48|1178
1614888000000|2021-03-04 20:00:00|652.08|651.78|651.48|651.18|652.78|652.48|649.68|649.38|1021
1614891600000|2021-03-04 21:00:00|651.78|651.28|651.88|651.38|652.98|652.48|651.78|651.28|0
1614895200000|2021-03-04 22:00:00|651.98|651.48|651.68|651.18|651.98|651.48|651.58|651.08|0
1614898800000|2021-03-04 23:00:00|651.58|651.08|650.68|650.18|652.48|651.98|650.58|650.08|0
1614902400000|2021-03-05 00:00:00|650.58|650.08|648.18|647.68|650.88|650.38|647.78|647.28|0
1614906000000|2021-03-05 01:00:00|648.08|647.58|647.88|647.38|648.88|648.38|646.58|646.08|0
1614909600000|2021-03-05 02:00:00|647.98|647.48|650.08|649.58|650.08|649.58|647.18|646.68|0
1614913200000|2021-03-05 03:00:00|649.98|649.48|652.28|651.78|652.28|651.78|649.58|649.08|0
1614916800000|2021-03-05 04:00:00|652.18|651.68|650.38|649.88|652.18|651.68|650.28|649.78|0
1614920400000|2021-03-05 05:00:00|650.28|649.78|652.78|652.28|653.08|652.58|650.18|649.68|0
1614924000000|2021-03-05 06:00:00|652.88|652.38|652.48|651.98|653.08|652.58|651.58|651.08|0
1614927600000|2021-03-05 07:00:00|652.28|652.18|652.28|651.98|654.08|653.78|650.68|650.38|919
1614931200000|2021-03-05 08:00:00|652.18|652.08|654.39|654.29|655.09|654.99|650.08|649.98|3488
1614934800000|2021-03-05 09:00:00|654.29|654.19|655.39|655.29|655.79|655.69|653.09|652.99|1032
1614938400000|2021-03-05 10:00:00|655.29|655.19|656.69|656.59|657.39|657.29|654.79|654.69|988
1614942000000|2021-03-05 11:00:00|656.79|656.69|658.59|658.49|659.79|659.69|656.69|656.59|964
1614945600000|2021-03-05 12:00:00|658.49|658.39|659.27|659.17|660.39|660.29|658.49|658.39|813
1614949200000|2021-03-05 13:00:00|659.37|659.27|660.27|660.17|661.27|661.17|656.37|656.27|3338
1614952800000|2021-03-05 14:00:00|660.37|660.27|658.77|658.67|662.87|662.77|657.57|657.47|3862
1614956400000|2021-03-05 15:00:00|658.67|658.57|656.33|656.23|661.27|661.17|656.03|655.93|3190
1614960000000|2021-03-05 16:00:00|656.43|656.33|656.43|656.13|656.73|656.63|652.73|652.63|3493
1614963600000|2021-03-05 17:00:00|656.33|656.03|660.23|659.93|660.83|660.53|655.73|655.43|1077
1614967200000|2021-03-05 18:00:00|660.33|660.03|661.83|661.53|663.13|662.83|658.73|658.43|658
1614970800000|2021-03-05 19:00:00|661.93|661.63|663.13|662.83|663.43|663.13|660.63|660.33|550
1614974400000|2021-03-05 20:00:00|663.23|662.93|664.23|663.93|664.33|664.03|662.73|662.43|559
1614978000000|2021-03-05 21:00:00|664.33|663.83|664.93|664.43|665.13|664.63|664.23|663.73|0
1615158000000|2021-03-07 23:00:00|667.63|667.13|666.23|665.73|668.53|668.03|665.83|665.33|0
1615161600000|2021-03-08 00:00:00|666.33|665.83|664.83|664.33|666.33|665.83|663.63|663.13|0
1615165200000|2021-03-08 01:00:00|664.63|664.13|664.43|663.93|665.63|665.13|663.73|663.23|0
1615168800000|2021-03-08 02:00:00|664.53|664.03|662.33|661.83|664.63|664.13|661.13|660.63|0
1615172400000|2021-03-08 03:00:00|662.43|661.93|661.63|661.13|662.53|662.03|660.53|660.03|0
1615176000000|2021-03-08 04:00:00|661.53|661.03|661.43|660.93|662.13|661.63|660.83|660.33|0
1615179600000|2021-03-08 05:00:00|661.53|661.03|661.33|660.83|661.73|661.23|660.33|659.83|0
1615183200000|2021-03-08 06:00:00|661.43|660.93|661.63|661.13|661.93|661.43|661.33|660.83|0
1615186800000|2021-03-08 07:00:00|661.43|660.93|659.33|659.03|661.43|661.13|658.83|658.53|862
1615190400000|2021-03-08 08:00:00|659.23|659.13|659.25|659.15|659.45|659.35|654.93|654.83|3594
1615194000000|2021-03-08 09:00:00|659.35|659.25|656.75|656.65|659.35|659.25|655.55|655.45|1725
1615197600000|2021-03-08 10:00:00|656.85|656.75|659.35|659.25|659.75|659.65|656.55|656.45|1226
1615201200000|2021-03-08 11:00:00|659.45|659.35|661.65|661.55|661.75|661.65|659.45|659.35|1582
1615204800000|2021-03-08 12:00:00|661.75|661.65|660.23|660.13|661.95|661.85|659.13|659.03|1009
1615208400000|2021-03-08 13:00:00|660.13|660.03|662.73|662.63|662.73|662.63|659.73|659.63|1368
1615212000000|2021-03-08 14:00:00|662.63|662.53|663.73|663.63|665.73|665.63|661.73|661.63|3967
1615215600000|2021-03-08 15:00:00|663.83|663.73|666.26|666.16|667.66|667.56|662.63|662.53|3740
1615219200000|2021-03-08 16:00:00|666.36|666.26|665.26|664.96|667.36|667.26|665.16|664.86|2889
1615222800000|2021-03-08 17:00:00|665.36|665.06|666.86|666.56|667.86|667.56|665.16|664.86|523
1615226400000|2021-03-08 18:00:00|666.76|666.46|663.96|663.66|667.56|667.26|663.86|663.56|527
1615230000000|2021-03-08 19:00:00|663.86|663.56|663.96|663.66|666.16|665.86|663.06|662.76|375
1615233600000|2021-03-08 20:00:00|663.86|663.56|663.06|662.76|664.16|663.86|661.96|661.66|510
1615237200000|2021-03-08 21:00:00|662.96|662.46|664.46|663.96|665.06|664.56|662.96|662.46|2
1615240800000|2021-03-08 22:00:00|664.56|664.06|664.66|664.16|664.66|664.16|664.46|663.96|0
1615244400000|2021-03-08 23:00:00|664.86|664.36|665.86|665.36|666.46|665.96|664.56|664.06|0
1615248000000|2021-03-09 00:00:00|665.96|665.46|663.86|663.36|666.46|665.96|663.16|662.66|0
1615251600000|2021-03-09 01:00:00|663.96|663.46|662.56|662.06|665.36|664.86|662.36|661.86|0
1615255200000|2021-03-09 02:00:00|662.66|662.16|664.86|664.36|664.96|664.46|662.56|662.06|0
1615258800000|2021-03-09 03:00:00|664.76|664.26|665.66|665.16|666.26|665.76|664.56|664.06|0
1615262400000|2021-03-09 04:00:00|665.76|665.26|665.26|664.76|666.16|665.66|664.56|664.06|0
1615266000000|2021-03-09 05:00:00|665.36|664.86|665.06|664.56|665.46|664.96|664.76|664.26|0
1615269600000|2021-03-09 06:00:00|664.96|664.46|664.36|663.86|665.96|665.46|664.16|663.66|0
1615273200000|2021-03-09 07:00:00|663.56|663.26|665.86|665.56|665.86|665.56|663.26|662.96|761
1615276800000|2021-03-09 08:00:00|665.76|665.66|670.3|670.2|670.5|670.4|665.06|664.96|3722
1615280400000|2021-03-09 09:00:00|670.4|670.3|672|671.9|673.3|673.2|670.2|670.1|2208
1615284000000|2021-03-09 10:00:00|672.1|672|673.6|673.5|674|673.9|671.5|671.4|1201
1615287600000|2021-03-09 11:00:00|673.5|673.4|674.3|674.2|675.3|675.2|673.3|673.2|1370
1615291200000|2021-03-09 12:00:00|674.2|674.1|672.41|672.31|674.5|674.4|672.21|672.11|1298
1615294800000|2021-03-09 13:00:00|672.51|672.41|672.91|672.81|673.21|673.11|671.61|671.51|1494
1615298400000|2021-03-09 14:00:00|672.81|672.71|672.91|672.81|673.81|673.71|671.51|671.41|3012
1615302000000|2021-03-09 15:00:00|673.01|672.91|675.29|675.19|675.89|675.79|672.39|672.29|3115
1615305600000|2021-03-09 16:00:00|675.39|675.29|677.59|677.29|677.79|677.49|674.89|674.79|3070
1615309200000|2021-03-09 17:00:00|677.69|677.39|677.49|677.19|678.09|677.79|677.09|676.79|432
1615312800000|2021-03-09 18:00:00|677.59|677.29|678.19|677.89|678.49|678.19|677.59|677.29|168
1615316400000|2021-03-09 19:00:00|678.29|677.99|676.99|676.69|678.39|678.09|676.89|676.59|213
1615320000000|2021-03-09 20:00:00|677.09|676.79|676.29|675.99|677.69|677.39|675.99|675.69|646
1615323600000|2021-03-09 21:00:00|676.49|676.09|676.49|675.99|676.99|676.49|676.19|675.69|0
1615327200000|2021-03-09 22:00:00|676.39|675.89|676.89|676.39|676.89|676.39|676.39|675.89|0
1615330800000|2021-03-09 23:00:00|676.99|676.49|677.09|676.59|677.49|676.99|676.79|676.29|0
1615334400000|2021-03-10 00:00:00|676.99|676.49|675.59|675.09|677.09|676.59|675.39|674.89|0
1615338000000|2021-03-10 01:00:00|675.49|674.99|674.89|674.39|676.59|676.09|674.79|674.29|0
1615341600000|2021-03-10 02:00:00|674.79|674.29|675.39|674.89|675.49|674.99|674.49|673.99|0
1615345200000|2021-03-10 03:00:00|675.29|674.79|675.19|674.69|675.69|675.19|674.99|674.49|0
1615348800000|2021-03-10 04:00:00|675.09|674.59|675.29|674.79|675.79|675.29|674.49|673.99|0
1615352400000|2021-03-10 05:00:00|675.19|674.69|674.99|674.49|675.29|674.79|674.19|673.69|0
1615356000000|2021-03-10 06:00:00|674.89|674.39|674.29|673.79|675.39|674.89|673.99|673.49|0
1615359600000|2021-03-10 07:00:00|674.39|673.89|674.89|674.59|675.49|675.19|672.79|672.49|1140
1615363200000|2021-03-10 08:00:00|674.79|674.69|676.35|676.25|676.75|676.65|673.29|673.19|3179
1615366800000|2021-03-10 09:00:00|676.25|676.15|675.85|675.75|677.05|676.95|675.25|675.15|1064
1615370400000|2021-03-10 10:00:00|675.95|675.85|676.15|676.05|677.05|676.95|675.55|675.45|756
1615374000000|2021-03-10 11:00:00|676.05|675.95|676.15|676.05|676.85|676.75|675.05|674.95|1037
1615377600000|2021-03-10 12:00:00|676.05|675.95|676.9|676.8|676.95|676.85|675.95|675.85|814
1615381200000|2021-03-10 13:00:00|676.8|676.7|678.5|678.4|678.6|678.5|675.9|675.8|1940
1615384800000|2021-03-10 14:00:00|678.6|678.5|679.9|679.8|681.5|681.4|678|677.9|3961
1615388400000|2021-03-10 15:00:00|680|679.9|678.51|678.41|680.9|680.8|677.01|676.91|2720
1615392000000|2021-03-10 16:00:00|678.61|678.51|679.41|679.11|679.81|679.51|677.31|677.01|2590
1615395600000|2021-03-10 17:00:00|679.51|679.21|678.31|678.01|679.61|679.31|677.31|677.01|671
1615399200000|2021-03-10 18:00:00|678.41|678.11|678.11|677.81|678.81|678.51|676.91|676.61|302
1615402800000|2021-03-10 19:00:00|678.01|677.71|679.11|678.81|679.31|679.01|677.81|677.51|246
1615406400000|2021-03-10 20:00:00|679.01|678.71|678.51|678.21|679.41|679.11|678.21|677.91|275
1615410000000|2021-03-10 21:00:00|678.71|678.41|680.01|679.51|680.01|679.51|678.31|677.81|1
1615413600000|2021-03-10 22:00:00|679.91|679.41|679.91|679.41|680.01|679.51|679.91|679.41|0
1615417200000|2021-03-10 23:00:00|680.01|679.51|678.61|678.11|680.11|679.61|678.61|678.11|0
1615420800000|2021-03-11 00:00:00|678.71|678.21|677.91|677.41|679.01|678.51|677.41|676.91|0
1615424400000|2021-03-11 01:00:00|677.81|677.31|679.71|679.21|679.71|679.21|677.71|677.21|0
1615428000000|2021-03-11 02:00:00|679.61|679.11|679.41|678.91|679.71|679.21|679.41|678.91|0
1615431600000|2021-03-11 03:00:00|679.51|679.01|679.41|678.91|679.81|679.31|679.31|678.81|0
1615435200000|2021-03-11 04:00:00|679.31|678.81|679.31|678.81|679.51|679.01|679.11|678.61|0
1615438800000|2021-03-11 05:00:00|679.21|678.71|679.31|678.81|679.61|679.11|679.11|678.61|0
1615442400000|2021-03-11 06:00:00|679.21|678.71|680.21|679.71|680.21|679.71|679.01|678.51|0
1615446000000|2021-03-11 07:00:00|680.71|680.41|682.71|682.41|682.71|682.41|680.31|680.01|956
1615449600000|2021-03-11 08:00:00|682.61|682.51|682.64|682.54|683.61|683.51|680.91|680.81|2543
1615453200000|2021-03-11 09:00:00|682.54|682.44|682.64|682.54|683.24|683.14|682.14|682.04|1121
1615456800000|2021-03-11 10:00:00|682.74|682.64|683.54|683.44|683.84|683.74|682.04|681.94|1153
1615460400000|2021-03-11 11:00:00|683.64|683.54|682.44|682.34|683.94|683.84|682.24|682.14|1067
1615464000000|2021-03-11 12:00:00|682.34|682.24|684.04|683.94|684.34|684.24|681.64|681.54|1205
1615467600000|2021-03-11 13:00:00|684.14|684.04|684.14|684.04|684.84|684.74|683.14|683.04|1185
1615471200000|2021-03-11 14:00:00|684.04|683.94|683.44|683.34|684.34|684.24|682.14|682.04|1922
1615474800000|2021-03-11 15:00:00|683.54|683.44|683.01|682.91|684.34|684.24|681.81|681.71|2027
1615478400000|2021-03-11 16:00:00|683.11|683.01|683.21|682.91|684.01|683.91|682.61|682.51|2187
1615482000000|2021-03-11 17:00:00|683.31|683.01|683.81|683.51|684.01|683.71|683.21|682.91|476
1615485600000|2021-03-11 18:00:00|683.71|683.41|683.21|682.91|684.11|683.81|683.01|682.71|227
1615489200000|2021-03-11 19:00:00|683.11|682.81|683.51|683.21|684.21|683.91|683.11|682.81|229
1615492800000|2021-03-11 20:00:00|683.41|683.11|683.51|683.21|683.71|683.41|682.91|682.61|329
1615496400000|2021-03-11 21:00:00|683.31|682.81|682.91|682.41|683.41|682.91|682.61|682.11|0
1615500000000|2021-03-11 22:00:00|683.01|682.51|683.21|682.71|683.21|682.71|682.91|682.41|0
1615503600000|2021-03-11 23:00:00|683.11|682.61|683.81|683.31|684.41|683.91|683.11|682.61|0
1615507200000|2021-03-12 00:00:00|683.71|683.21|683.71|683.21|684.41|683.91|683.31|682.81|0
1615510800000|2021-03-12 01:00:00|683.61|683.11|683.81|683.31|684.41|683.91|683.61|683.11|0
1615514400000|2021-03-12 02:00:00|683.71|683.21|683.11|682.61|684.31|683.81|682.71|682.21|0
1615518000000|2021-03-12 03:00:00|683.21|682.71|683.91|683.41|683.91|683.41|682.91|682.41|0
1615521600000|2021-03-12 04:00:00|684.01|683.51|684.41|683.91|684.41|683.91|683.91|683.41|0
1615525200000|2021-03-12 05:00:00|684.31|683.81|683.51|683.01|684.61|684.11|683.21|682.71|0
1615528800000|2021-03-12 06:00:00|683.61|683.11|683.21|682.71|683.91|683.41|683.21|682.71|0
1615532400000|2021-03-12 07:00:00|682.91|682.61|679.71|679.41|683.41|683.11|679.71|679.41|1317
1615536000000|2021-03-12 08:00:00|679.61|679.51|677.03|676.93|680.41|680.31|676.33|676.23|3637
1615539600000|2021-03-12 09:00:00|676.93|676.83|676.83|676.73|677.83|677.73|676.03|675.93|1566
1615543200000|2021-03-12 10:00:00|676.93|676.83|676.73|676.63|677.33|677.23|675.83|675.73|1187
1615546800000|2021-03-12 11:00:00|676.63|676.53|675.83|675.73|676.73|676.63|675.53|675.43|958
1615550400000|2021-03-12 12:00:00|675.93|675.83|676.91|676.81|677.01|676.91|675.73|675.63|938
1615554000000|2021-03-12 13:00:00|676.81|676.71|676.51|676.41|677.31|677.21|676.41|676.31|1011
1615557600000|2021-03-12 14:00:00|676.61|676.51|678.11|678.01|678.31|678.21|675.91|675.81|2161
1615561200000|2021-03-12 15:00:00|678.21|678.11|676.49|676.39|678.41|678.31|675.89|675.79|2936
1615564800000|2021-03-12 16:00:00|676.39|676.29|677.19|676.89|677.79|677.49|676.09|675.99|2725
1615568400000|2021-03-12 17:00:00|677.29|676.99|677.09|676.79|678.09|677.79|676.89|676.59|322
1615572000000|2021-03-12 18:00:00|677.19|676.89|677.49|677.19|677.99|677.69|676.99|676.69|143
1615575600000|2021-03-12 19:00:00|677.59|677.29|678.59|678.29|678.59|678.29|677.39|677.09|147
1615579200000|2021-03-12 20:00:00|678.69|678.39|679.49|679.19|679.59|679.29|678.29|677.99|270
1615582800000|2021-03-12 21:00:00|678.49|678.19|679.69|679.19|680.39|679.89|678.49|678.19|0
1615759200000|2021-03-14 22:00:00|680.89|680.39|680.19|679.69|680.99|680.49|679.49|678.99|0
1615762800000|2021-03-14 23:00:00|680.09|679.59|680.89|680.39|681.19|680.69|680.09|679.59|0
1615766400000|2021-03-15 00:00:00|680.79|680.29|679.59|679.09|680.99|680.49|678.89|678.39|0
1615770000000|2021-03-15 01:00:00|679.69|679.19|680.49|679.99|680.59|680.09|679.59|679.09|0
1615773600000|2021-03-15 02:00:00|680.59|680.09|679.49|678.99|680.79|680.29|679.39|678.89|0
1615777200000|2021-03-15 03:00:00|679.59|679.09|679.49|678.99|679.79|679.29|678.99|678.49|0
1615780800000|2021-03-15 04:00:00|679.39|678.89|679.49|678.99|679.69|679.19|679.09|678.59|0
1615784400000|2021-03-15 05:00:00|679.59|679.09|678.79|678.29|679.69|679.19|678.59|678.09|0
1615788000000|2021-03-15 06:00:00|678.89|678.39|678.79|678.29|679.09|678.59|678.39|677.89|0
1615791600000|2021-03-15 07:00:00|678.39|678.09|678.39|678.09|679.49|679.19|676.79|676.49|1012
1615795200000|2021-03-15 08:00:00|678.49|678.19|680.82|680.72|681.62|681.52|677.89|677.79|3184
1615798800000|2021-03-15 09:00:00|680.92|680.82|680.92|680.82|681.42|681.32|680.52|680.42|1382
1615802400000|2021-03-15 10:00:00|680.82|680.72|680.92|680.82|681.32|681.22|680.52|680.42|2314
1615806000000|2021-03-15 11:00:00|680.82|680.72|680.32|680.22|681.22|681.12|680.12|680.02|1044
1615809600000|2021-03-15 12:00:00|680.22|680.12|680.34|680.24|680.44|680.34|679.32|679.22|1247
1615813200000|2021-03-15 13:00:00|680.44|680.34|680.64|680.54|681.24|681.14|679.84|679.74|3794
1615816800000|2021-03-15 14:00:00|680.74|680.64|679.44|679.34|680.94|680.84|679.14|679.04|2223
1615820400000|2021-03-15 15:00:00|679.34|679.24|677.76|677.66|679.94|679.84|676.16|676.06|3219
1615824000000|2021-03-15 16:00:00|677.66|677.56|679.06|678.76|679.36|679.06|677.66|677.56|3834
1615827600000|2021-03-15 17:00:00|679.16|678.86|679.56|679.26|679.66|679.36|678.46|678.16|293
1615831200000|2021-03-15 18:00:00|679.66|679.36|680.26|679.96|680.56|680.26|679.66|679.36|232
1615834800000|2021-03-15 19:00:00|680.36|680.06|681.66|681.36|682.06|681.76|679.86|679.56|375
1615838400000|2021-03-15 20:00:00|681.56|681.26|681.16|680.86|681.96|681.66|680.96|680.66|123
1615842000000|2021-03-15 21:00:00|681.26|680.66|681.26|680.76|681.36|680.86|681.16|680.66|0
1615845600000|2021-03-15 22:00:00|681.46|680.96|680.56|680.06|681.46|680.96|680.46|679.96|0
1615849200000|2021-03-15 23:00:00|680.46|679.96|680.46|679.96|680.86|680.36|680.36|679.86|0
1615852800000|2021-03-16 00:00:00|680.56|680.06|680.56|680.06|681.06|680.56|680.26|679.76|0
1615856400000|2021-03-16 01:00:00|680.66|680.16|681.86|681.36|682.16|681.66|680.66|680.16|0
1615860000000|2021-03-16 02:00:00|681.76|681.26|681.56|681.06|681.86|681.36|680.86|680.36|0
1615863600000|2021-03-16 03:00:00|681.66|681.16|681.26|680.76|681.86|681.36|681.06|680.56|0
1615867200000|2021-03-16 04:00:00|681.16|680.66|680.96|680.46|681.26|680.76|680.66|680.16|0
1615870800000|2021-03-16 05:00:00|681.06|680.56|681.06|680.56|681.16|680.66|680.76|680.26|0
1615874400000|2021-03-16 06:00:00|681.16|680.66|681.66|681.16|681.66|681.16|680.66|680.16|0
1615878000000|2021-03-16 07:00:00|681.56|681.06|682.46|682.16|682.76|682.46|681.56|681.06|1401
1615881600000|2021-03-16 08:00:00|682.36|682.26|680.58|680.48|682.86|682.76|679.88|679.78|5530
1615885200000|2021-03-16 09:00:00|680.48|680.38|680.28|680.18|681.28|681.18|679.68|679.58|3719
1615888800000|2021-03-16 10:00:00|680.38|680.28|680.28|680.18|681.08|680.98|679.68|679.58|1565
1615892400000|2021-03-16 11:00:00|680.18|680.08|681.18|681.08|681.28|681.18|680.08|679.98|2940
1615896000000|2021-03-16 12:00:00|681.28|681.18|681.31|681.21|681.41|681.31|680.58|680.48|1862
1615899600000|2021-03-16 13:00:00|681.21|681.11|682.51|682.41|682.81|682.71|680.81|680.71|2123
1615903200000|2021-03-16 14:00:00|682.41|682.31|683.51|683.41|684.21|684.11|681.91|681.81|2876
1615906800000|2021-03-16 15:00:00|683.41|683.31|683.55|683.45|684.55|684.45|682.91|682.81|2814
1615910400000|2021-03-16 16:00:00|683.65|683.55|683.95|683.65|684.25|684.05|683.25|683.15|2556
1615914000000|2021-03-16 17:00:00|684.05|683.75|683.25|682.95|684.45|684.15|683.05|682.75|299
1615917600000|2021-03-16 18:00:00|683.15|682.85|682.75|682.45|683.55|683.25|681.75|681.45|302
1615921200000|2021-03-16 19:00:00|682.65|682.35|682.85|682.55|683.75|683.45|682.35|682.05|222
1615924800000|2021-03-16 20:00:00|682.75|682.45|683.35|683.05|683.55|683.25|682.75|682.45|85
1615928400000|2021-03-16 21:00:00|683.45|682.85|683.45|682.95|683.65|683.15|683.35|682.85|0
1615932000000|2021-03-16 22:00:00|683.65|683.15|683.95|683.45|684.15|683.65|683.65|683.15|0
1615935600000|2021-03-16 23:00:00|683.85|683.35|683.35|682.85|684.05|683.55|683.35|682.85|0
1615939200000|2021-03-17 00:00:00|683.45|682.95|682.95|682.45|683.55|683.05|682.65|682.15|0
1615942800000|2021-03-17 01:00:00|683.05|682.55|683.05|682.55|683.45|682.95|682.25|681.75|0
1615946400000|2021-03-17 02:00:00|682.95|682.45|682.75|682.25|683.05|682.55|682.25|681.75|0
1615950000000|2021-03-17 03:00:00|682.85|682.35|682.45|681.95|682.95|682.45|682.25|681.75|0
1615953600000|2021-03-17 04:00:00|682.35|681.85|682.75|682.25|682.75|682.25|682.25|681.75|0
1615957200000|2021-03-17 05:00:00|682.85|682.35|683.15|682.65|683.15|682.65|682.35|681.85|0
1615960800000|2021-03-17 06:00:00|683.05|682.55|682.75|682.25|683.25|682.75|682.75|682.25|0
1615964400000|2021-03-17 07:00:00|682.85|682.35|683.05|682.75|683.25|682.95|682.35|682.05|337
1615968000000|2021-03-17 08:00:00|682.95|682.85|683.18|683.08|684.45|684.35|682.05|681.95|4396
1615971600000|2021-03-17 09:00:00|683.28|683.18|682.88|682.78|683.38|683.28|682.28|682.18|3285
1615975200000|2021-03-17 10:00:00|682.98|682.88|682.48|682.38|683.18|683.08|682.08|681.98|2049
1615978800000|2021-03-17 11:00:00|682.38|682.28|680.48|680.38|683.28|683.18|680.38|680.28|1552
1615982400000|2021-03-17 12:00:00|680.38|680.28|680.33|680.23|680.98|680.88|679.88|679.78|1474
1615986000000|2021-03-17 13:00:00|680.23|680.13|681.33|681.23|681.53|681.43|679.03|678.93|2000
1615989600000|2021-03-17 14:00:00|681.43|681.33|681.03|680.93|681.73|681.63|680.23|680.13|2225
1615993200000|2021-03-17 15:00:00|680.93|680.83|680.83|680.73|681.53|681.43|680.43|680.33|1539
1615996800000|2021-03-17 16:00:00|680.73|680.63|680.23|679.93|681.83|681.63|680.13|679.83|1704
1616000400000|2021-03-17 17:00:00|680.33|680.03|680.53|680.23|681.33|681.03|680.23|679.93|362
1616004000000|2021-03-17 18:00:00|680.73|680.43|684.33|684.03|684.43|684.13|680.63|680.33|715
1616007600000|2021-03-17 19:00:00|684.43|684.13|683.93|683.63|685.23|684.93|683.43|683.13|418
1616011200000|2021-03-17 20:00:00|684.03|683.73|684.43|684.13|684.43|684.13|683.73|683.43|131
1616014800000|2021-03-17 21:00:00|684.53|684.03|684.53|684.03|684.63|684.13|684.53|684.03|0
1616018400000|2021-03-17 22:00:00|684.63|684.13|685.33|684.83|685.73|685.23|684.63|684.13|0
1616022000000|2021-03-17 23:00:00|685.23|684.73|686.13|685.63|686.33|685.83|685.03|684.53|0
1616025600000|2021-03-18 00:00:00|686.23|685.73|687.13|686.63|687.13|686.63|686.13|685.63|0
1616029200000|2021-03-18 01:00:00|687.23|686.73|687.33|686.83|687.43|686.93|686.83|686.33|0
1616032800000|2021-03-18 02:00:00|687.43|686.93|686.83|686.33|687.43|686.93|686.43|685.93|0
1616036400000|2021-03-18 03:00:00|686.73|686.23|685.33|684.83|686.73|686.23|685.13|684.63|0
1616040000000|2021-03-18 04:00:00|685.43|684.93|685.83|685.33|685.93|685.43|685.13|684.63|0
1616043600000|2021-03-18 05:00:00|685.73|685.23|685.73|685.23|685.93|685.43|685.23|684.73|0
1616047200000|2021-03-18 06:00:00|685.83|685.33|686.63|686.13|686.63|686.13|685.53|685.03|0
1616050800000|2021-03-18 07:00:00|687.03|686.73|683.73|683.43|687.73|687.43|683.23|682.93|1122
1616054400000|2021-03-18 08:00:00|683.53|683.53|681.03|680.93|684.43|684.33|680.13|680.03|3207
1616058000000|2021-03-18 09:00:00|680.93|680.83|683.13|683.03|683.13|683.03|680.73|680.63|2620
1616061600000|2021-03-18 10:00:00|683.03|682.93|684.13|684.03|684.53|684.43|682.93|682.83|1382
1616065200000|2021-03-18 11:00:00|684.23|684.13|681.63|681.53|684.33|684.23|681.13|681.03|1522
1616068800000|2021-03-18 12:00:00|681.53|681.43|681.83|681.73|682.23|682.13|680.73|680.63|849
1616072400000|2021-03-18 13:00:00|681.73|681.63|682.93|682.83|683.03|682.93|680.53|680.43|1324
1616076000000|2021-03-18 14:00:00|682.83|682.73|681.83|681.73|682.93|682.83|681.03|680.93|1328
1616079600000|2021-03-18 15:00:00|681.93|681.83|682.98|682.88|683.48|683.38|681.63|681.53|1153
1616083200000|2021-03-18 16:00:00|682.88|682.78|680.38|680.08|683.48|683.38|680.38|680.08|1623
1616086800000|2021-03-18 17:00:00|680.28|679.98|681.98|681.68|682.08|681.78|680.28|679.98|250
1616090400000|2021-03-18 18:00:00|681.88|681.58|677.98|677.68|681.98|681.68|676.98|676.68|670
1616094000000|2021-03-18 19:00:00|678.08|677.78|674.98|674.68|678.28|677.98|674.58|674.28|469
1616097600000|2021-03-18 20:00:00|675.18|674.88|676.68|676.38|676.68|676.38|674.88|674.58|245
1616101200000|2021-03-18 21:00:00|676.18|675.88|676.88|676.38|676.98|676.48|676.18|675.88|0
1616104800000|2021-03-18 22:00:00|676.98|676.48|676.18|675.68|677.58|677.08|676.18|675.68|0
1616108400000|2021-03-18 23:00:00|676.08|675.58|676.88|676.38|677.08|676.58|676.08|675.58|0
1616112000000|2021-03-19 00:00:00|676.98|676.48|677.78|677.28|677.78|677.28|676.68|676.18|0
1616115600000|2021-03-19 01:00:00|677.68|677.18|677.88|677.38|678.08|677.58|677.18|676.68|0
1616119200000|2021-03-19 02:00:00|677.78|677.28|677.18|676.68|677.88|677.38|676.88|676.38|0
1616122800000|2021-03-19 03:00:00|677.08|676.58|676.48|675.98|678.08|677.58|676.28|675.78|0
1616126400000|2021-03-19 04:00:00|676.38|675.88|677.28|676.78|677.38|676.88|676.28|675.78|0
1616130000000|2021-03-19 05:00:00|677.38|676.88|677.08|676.58|677.48|676.98|676.58|676.08|0
1616133600000|2021-03-19 06:00:00|676.98|676.48|677.08|676.58|677.08|676.58|675.58|675.08|0
1616137200000|2021-03-19 07:00:00|676.48|676.18|676.78|676.48|678.48|678.18|675.08|674.78|1245
1616140800000|2021-03-19 08:00:00|676.68|676.58|682.1|682|682.4|682.3|675.78|675.68|3919
1616144400000|2021-03-19 09:00:00|682.2|682.1|683|682.9|683.3|683.2|681.8|681.7|1434
1616148000000|2021-03-19 10:00:00|683.1|683|682.8|682.7|683.6|683.5|680.5|680.4|2329
1616151600000|2021-03-19 11:00:00|682.9|682.8|682.2|682.1|683.2|683.1|681.1|681|1214
1616155200000|2021-03-19 12:00:00|682.3|682.2|682.25|682.15|682.9|682.8|681.9|681.8|1257
1616158800000|2021-03-19 13:00:00|682.15|682.05|679.15|679.05|682.25|682.15|677.15|677.05|4152
1616162400000|2021-03-19 14:00:00|679.05|678.95|682.95|682.85|683.35|683.25|677.25|677.15|4771
1616166000000|2021-03-19 15:00:00|683.05|682.95|682.33|682.23|683.15|683.05|680.33|680.23|2077
1616169600000|2021-03-19 16:00:00|682.43|682.33|682.63|682.33|683.23|683.13|681.13|680.83|2321
1616173200000|2021-03-19 17:00:00|682.73|682.43|682.83|682.53|683.03|682.73|681.63|681.33|297
1616176800000|2021-03-19 18:00:00|682.93|682.63|682.73|682.43|683.13|682.83|681.73|681.43|229
1616180400000|2021-03-19 19:00:00|682.83|682.53|681.33|681.03|682.93|682.63|680.93|680.63|360
1616184000000|2021-03-19 20:00:00|681.23|680.93|682.03|681.73|682.23|681.93|681.23|680.93|140
1616364000000|2021-03-21 22:00:00|681.03|680.53|681.63|681.13|681.73|681.23|680.83|680.33|0
1616367600000|2021-03-21 23:00:00|681.73|681.23|682.03|681.53|682.33|681.83|681.63|681.13|0
1616371200000|2021-03-22 00:00:00|682.13|681.63|680.93|680.43|682.23|681.73|680.93|680.43|0
1616374800000|2021-03-22 01:00:00|680.83|680.33|681.73|681.23|682.13|681.63|680.03|679.53|0
1616378400000|2021-03-22 02:00:00|681.83|681.33|681.03|680.53|681.93|681.43|680.43|679.93|0
1616382000000|2021-03-22 03:00:00|680.93|680.43|680.73|680.23|681.13|680.63|680.63|680.13|0
1616385600000|2021-03-22 04:00:00|680.83|680.33|681.13|680.63|681.83|681.33|680.73|680.23|0
1616389200000|2021-03-22 05:00:00|681.03|680.53|681.03|680.53|681.73|681.23|681.03|680.53|0
1616392800000|2021-03-22 06:00:00|681.13|680.63|680.83|680.33|681.33|680.83|680.73|680.23|0
1616396400000|2021-03-22 07:00:00|681.73|681.43|679.93|679.63|681.73|681.43|679.13|678.83|1137
1616400000000|2021-03-22 08:00:00|679.83|679.73|682.16|682.06|682.56|682.46|677.83|677.73|3728
1616403600000|2021-03-22 09:00:00|682.06|681.96|682.66|682.56|682.76|682.66|680.46|680.36|1651
1616407200000|2021-03-22 10:00:00|682.76|682.66|682.56|682.46|682.96|682.86|681.76|681.66|834
1616410800000|2021-03-22 11:00:00|682.66|682.56|683.16|683.06|683.16|683.06|682.46|682.36|888
1616414400000|2021-03-22 12:00:00|683.26|683.16|682.97|682.87|683.26|683.16|682.06|681.96|834
1616418000000|2021-03-22 13:00:00|682.87|682.77|683.27|683.17|684.27|684.17|682.67|682.57|2155
1616421600000|2021-03-22 14:00:00|683.37|683.27|683.47|683.37|683.97|683.87|682.47|682.37|1706
1616425200000|2021-03-22 15:00:00|683.37|683.27|683.37|683.27|683.77|683.67|682.07|681.97|1415
1616428800000|2021-03-22 16:00:00|683.47|683.37|684.57|684.27|684.87|684.57|683.07|682.97|1840
1616432400000|2021-03-22 17:00:00|684.67|684.37|685.27|684.97|685.27|684.97|684.27|683.97|380
1616436000000|2021-03-22 18:00:00|685.17|684.87|685.27|684.97|685.57|685.27|684.87|684.57|139
1616439600000|2021-03-22 19:00:00|685.37|685.07|684.17|683.87|685.57|685.27|683.77|683.47|218
1616443200000|2021-03-22 20:00:00|684.27|683.97|684.37|684.07|684.77|684.47|684.17|683.87|83
1616446800000|2021-03-22 21:00:00|684.47|683.97|684.47|683.97|684.67|684.17|684.47|683.97|0
1616450400000|2021-03-22 22:00:00|684.57|684.07|684.57|684.07|684.97|684.47|684.37|683.87|0
1616454000000|2021-03-22 23:00:00|684.47|683.97|685.07|684.57|685.17|684.67|684.47|683.97|0
1616457600000|2021-03-23 00:00:00|685.17|684.67|684.47|683.97|685.57|685.07|684.07|683.57|0
1616461200000|2021-03-23 01:00:00|684.37|683.87|684.37|683.87|684.87|684.37|684.07|683.57|0
1616464800000|2021-03-23 02:00:00|684.27|683.77|683.67|683.17|684.37|683.87|683.57|683.07|0
1616468400000|2021-03-23 03:00:00|683.57|683.07|683.37|682.87|683.67|683.17|683.17|682.67|0
1616472000000|2021-03-23 04:00:00|683.47|682.97|682.77|682.27|683.57|683.07|682.37|681.87|0
1616475600000|2021-03-23 05:00:00|682.67|682.17|682.17|681.67|683.37|682.87|682.17|681.67|0
1616479200000|2021-03-23 06:00:00|682.07|681.57|682.17|681.67|682.37|681.87|681.37|680.87|0
1616482800000|2021-03-23 07:00:00|682.27|681.77|682.27|681.97|682.27|681.97|681.07|680.77|1021
1616486400000|2021-03-23 08:00:00|682.07|681.87|682.76|682.66|683.06|682.96|679.37|679.27|3880
1616490000000|2021-03-23 09:00:00|682.86|682.76|680.66|680.56|683.46|683.36|680.16|680.06|1448
1616493600000|2021-03-23 10:00:00|680.56|680.46|681.76|681.66|682.06|681.96|679.46|679.36|1201
1616497200000|2021-03-23 11:00:00|681.86|681.76|682.46|682.36|683.16|683.06|681.46|681.36|1247
1616500800000|2021-03-23 12:00:00|682.56|682.46|683.26|683.16|683.66|683.56|682.26|682.16|1221
1616504400000|2021-03-23 13:00:00|683.36|683.26|683.46|683.36|683.76|683.66|682.66|682.56|1665
1616508000000|2021-03-23 14:00:00|683.36|683.26|683.06|682.96|683.76|683.66|681.36|681.26|2274
1616511600000|2021-03-23 15:00:00|682.96|682.86|682.94|682.84|684.34|684.24|682.36|682.26|1764
1616515200000|2021-03-23 16:00:00|683.04|682.94|682.64|682.34|683.24|683.14|681.74|681.44|2037
1616518800000|2021-03-23 17:00:00|682.74|682.44|681.14|680.84|683.24|682.94|680.84|680.54|459
1616522400000|2021-03-23 18:00:00|681.24|680.94|678.64|678.34|681.34|681.04|678.64|678.34|457
1616526000000|2021-03-23 19:00:00|678.54|678.24|678.04|677.74|679.34|679.04|677.04|676.74|685
1616529600000|2021-03-23 20:00:00|678.14|677.84|678.84|678.54|678.94|678.64|678.04|677.74|157
1616533200000|2021-03-23 21:00:00|678.94|678.34|679.04|678.54|679.14|678.64|678.74|678.24|0
1616536800000|2021-03-23 22:00:00|679.14|678.64|678.74|678.24|679.24|678.74|678.24|677.74|0
1616540400000|2021-03-23 23:00:00|678.64|678.14|678.24|677.74|678.64|678.14|677.84|677.34|0
1616544000000|2021-03-24 00:00:00|678.34|677.84|678.64|678.14|679.14|678.64|677.94|677.44|0
1616547600000|2021-03-24 01:00:00|678.74|678.24|677.74|677.24|679.44|678.94|677.74|677.24|0
1616551200000|2021-03-24 02:00:00|677.84|677.34|678.44|677.94|678.74|678.24|677.54|677.04|0
1616554800000|2021-03-24 03:00:00|678.34|677.84|679.34|678.84|679.54|679.04|677.94|677.44|0
1616558400000|2021-03-24 04:00:00|679.24|678.74|678.54|678.04|679.54|679.04|678.34|677.84|0
1616562000000|2021-03-24 05:00:00|678.44|677.94|678.54|678.04|679.04|678.54|678.04|677.54|0
1616565600000|2021-03-24 06:00:00|678.64|678.14|679.14|678.64|679.34|678.84|678.34|677.84|0
1616569200000|2021-03-24 07:00:00|679.54|679.24|681.94|681.64|682.04|681.74|679.34|679.04|1702
1616572800000|2021-03-24 08:00:00|681.84|681.74|686.21|686.11|687.21|687.11|681.54|681.44|5073
1616576400000|2021-03-24 09:00:00|686.31|686.21|686.31|686.21|687.01|686.91|685.61|685.51|1452
1616580000000|2021-03-24 10:00:00|686.21|686.11|686.01|685.91|687.01|686.91|685.31|685.21|1082
1616583600000|2021-03-24 11:00:00|685.91|685.81|685.81|685.71|687.11|687.01|685.71|685.61|1044
1616587200000|2021-03-24 12:00:00|685.91|685.81|686.52|686.42|686.91|686.81|685.81|685.71|976
1616590800000|2021-03-24 13:00:00|686.42|686.32|685.72|685.62|687.32|687.22|685.22|685.12|1785
1616594400000|2021-03-24 14:00:00|685.62|685.52|687.52|687.42|687.72|687.62|685.62|685.52|1783
1616598000000|2021-03-24 15:00:00|687.42|687.32|686.99|686.89|688.12|688.02|686.69|686.59|1519
1616601600000|2021-03-24 16:00:00|687.09|686.99|686.02|685.72|687.49|687.39|685.82|685.52|2414
1616605200000|2021-03-24 17:00:00|685.92|685.62|687.02|686.72|687.02|686.72|685.02|684.72|717
1616608800000|2021-03-24 18:00:00|687.12|686.82|685.32|685.02|687.32|687.02|685.32|685.02|284
1616612400000|2021-03-24 19:00:00|685.22|684.92|683.82|683.52|685.82|685.52|683.42|683.12|679
1616616000000|2021-03-24 20:00:00|683.72|683.42|684.92|684.62|684.92|684.62|683.62|683.32|163
1616619600000|2021-03-24 21:00:00|685.02|684.52|684.92|684.42|685.02|684.52|684.82|684.32|0
1616623200000|2021-03-24 22:00:00|685.02|684.52|685.22|684.72|685.52|685.02|684.62|684.12|0
1616626800000|2021-03-24 23:00:00|685.12|684.62|685.52|685.02|685.72|685.22|684.92|684.42|0
1616630400000|2021-03-25 00:00:00|685.62|685.12|685.82|685.32|685.92|685.42|685.32|684.82|0
1616634000000|2021-03-25 01:00:00|685.72|685.22|684.72|684.22|685.82|685.32|683.92|683.42|0
1616637600000|2021-03-25 02:00:00|684.82|684.32|685.92|685.42|686.42|685.92|684.62|684.12|0
1616641200000|2021-03-25 03:00:00|685.82|685.32|685.02|684.52|685.82|685.32|684.92|684.42|0
1616644800000|2021-03-25 04:00:00|685.12|684.62|684.92|684.42|685.22|684.72|684.72|684.22|0
1616648400000|2021-03-25 05:00:00|685.02|684.52|685.02|684.52|686.22|685.72|684.92|684.42|0
1616652000000|2021-03-25 06:00:00|684.92|684.42|685.82|685.32|685.82|685.32|684.72|684.22|0
1616655600000|2021-03-25 07:00:00|685.52|685.22|685.52|685.22|686.42|686.12|684.82|684.52|834
1616659200000|2021-03-25 08:00:00|685.42|685.32|685.53|685.43|686.72|686.62|682.92|682.82|4268
1616662800000|2021-03-25 09:00:00|685.43|685.33|685.23|685.13|685.73|685.63|684.23|684.13|1218
1616666400000|2021-03-25 10:00:00|685.13|685.03|684.83|684.73|685.73|685.63|684.33|684.23|1036
1616670000000|2021-03-25 11:00:00|684.73|684.63|679.83|679.73|684.93|684.83|679.43|679.33|2962
1616673600000|2021-03-25 12:00:00|679.73|679.63|678.9|678.8|679.93|679.83|677.3|677.2|2758
1616677200000|2021-03-25 13:00:00|678.8|678.7|680.1|680|680.7|680.6|677.9|677.8|2558
1616680800000|2021-03-25 14:00:00|680.2|680.1|680.8|680.7|681.6|681.5|679.6|679.5|3080
1616684400000|2021-03-25 15:00:00|680.7|680.6|683.29|683.19|683.39|683.29|679.8|679.7|3317
1616688000000|2021-03-25 16:00:00|683.39|683.29|685.89|685.59|686.79|686.49|683.19|683.09|4786
1616691600000|2021-03-25 17:00:00|685.99|685.69|685.99|685.69|686.89|686.59|685.39|685.09|745
1616695200000|2021-03-25 18:00:00|685.89|685.59|687.39|687.09|687.39|687.09|685.29|684.99|415
1616698800000|2021-03-25 19:00:00|687.49|687.19|688.79|688.49|689.09|688.79|687.39|687.09|556
1616702400000|2021-03-25 20:00:00|688.89|688.59|688.69|688.39|689.19|688.89|688.39|688.09|218
1616706000000|2021-03-25 21:00:00|688.89|688.29|688.79|688.29|688.89|688.39|688.69|688.19|0
1616709600000|2021-03-25 22:00:00|688.89|688.39|688.29|687.79|688.89|688.39|687.89|687.39|0
1616713200000|2021-03-25 23:00:00|688.39|687.89|688.89|688.39|689.49|688.99|688.29|687.79|0
1616716800000|2021-03-26 00:00:00|688.99|688.49|688.09|687.59|689.49|688.99|687.69|687.19|0
1616720400000|2021-03-26 01:00:00|687.99|687.49|688.69|688.19|688.69|688.19|687.59|687.09|0
1616724000000|2021-03-26 02:00:00|688.79|688.29|688.79|688.29|688.89|688.39|688.19|687.69|0
1616727600000|2021-03-26 03:00:00|688.89|688.39|688.79|688.29|689.29|688.79|688.69|688.19|0
1616731200000|2021-03-26 04:00:00|688.89|688.39|688.99|688.49|689.09|688.59|688.79|688.29|0
1616734800000|2021-03-26 05:00:00|689.09|688.59|689.39|688.89|689.59|689.09|688.79|688.29|0
1616738400000|2021-03-26 06:00:00|689.49|688.99|689.49|688.99|689.79|689.29|689.39|688.89|0
1616742000000|2021-03-26 07:00:00|690.39|690.09|690.99|690.69|692.19|691.89|690.29|689.99|1182
1616745600000|2021-03-26 08:00:00|690.89|690.79|691.09|690.99|692.99|692.89|690.09|689.99|4469
1616749200000|2021-03-26 09:00:00|690.99|690.89|690.39|690.29|691.69|691.59|689.89|689.79|1299
1616752800000|2021-03-26 10:00:00|690.29|690.19|691.19|691.09|691.39|691.29|689.69|689.59|1038
1616756400000|2021-03-26 11:00:00|691.29|691.19|690.89|690.79|691.39|691.29|690.09|689.99|997
1616760000000|2021-03-26 12:00:00|690.79|690.69|690.28|690.18|690.89|690.79|689.89|689.79|885
1616763600000|2021-03-26 13:00:00|690.18|690.08|694.58|694.48|694.88|694.78|690.18|690.08|2996
1616767200000|2021-03-26 14:00:00|694.68|694.58|695.88|695.78|697.98|697.88|694.08|693.98|3921
1616770800000|2021-03-26 15:00:00|695.98|695.88|696.24|696.14|696.98|696.88|695.44|695.34|2030
1616774400000|2021-03-26 16:00:00|696.14|696.04|697.24|696.94|698.04|697.74|696.14|696.04|2792
1616778000000|2021-03-26 17:00:00|697.14|696.84|697.44|697.14|698.24|697.94|696.64|696.34|972
1616781600000|2021-03-26 18:00:00|697.34|697.04|697.94|697.64|698.04|697.74|695.84|695.54|489
1616785200000|2021-03-26 19:00:00|697.84|697.54|703.04|702.74|703.24|702.94|697.84|697.54|650
1616788800000|2021-03-26 20:00:00|703.14|702.84|701.54|701.24|703.34|703.04|700.94|700.64|339
1616968800000|2021-03-28 22:00:00|701.44|700.94|700.94|700.44|701.44|700.94|700.64|700.14|0
1616972400000|2021-03-28 23:00:00|701.04|700.54|700.14|699.64|701.04|700.54|700.14|699.64|0
1616976000000|2021-03-29 00:00:00|700.24|699.74|698.94|698.44|700.24|699.74|698.64|698.14|0
1616979600000|2021-03-29 01:00:00|698.84|698.34|698.84|698.34|698.94|698.44|697.94|697.44|0
1616983200000|2021-03-29 02:00:00|698.74|698.24|699.04|698.54|699.74|699.24|698.54|698.04|0
1616986800000|2021-03-29 03:00:00|698.94|698.44|699.34|698.84|699.34|698.84|698.34|697.84|0
1616990400000|2021-03-29 04:00:00|699.24|698.74|698.84|698.34|699.34|698.84|698.34|697.84|0
1616994000000|2021-03-29 05:00:00|698.74|698.24|697.94|697.44|698.84|698.34|696.54|696.04|0
1616997600000|2021-03-29 06:00:00|698.14|697.84|700.44|700.14|701.54|701.24|697.54|697.24|1300
1617001200000|2021-03-29 07:00:00|700.34|700.24|698.09|697.99|700.64|700.54|697.89|697.79|3903
1617004800000|2021-03-29 08:00:00|697.99|697.89|697.79|697.69|698.49|698.39|696.89|696.79|1591
1617008400000|2021-03-29 09:00:00|697.89|697.79|700.39|700.29|700.39|700.29|697.59|697.49|1122
1617012000000|2021-03-29 10:00:00|700.29|700.19|700.39|700.29|700.79|700.69|699.79|699.69|1035
1617015600000|2021-03-29 11:00:00|700.49|700.39|700.12|700.02|700.89|700.79|700.02|699.92|726
1617019200000|2021-03-29 12:00:00|700.22|700.12|698.32|698.22|700.32|700.22|698.22|698.12|935
1617022800000|2021-03-29 13:00:00|698.42|698.32|698.12|698.02|699.82|699.72|697.62|697.52|2233
1617026400000|2021-03-29 14:00:00|698.02|697.92|698.24|698.14|699.34|699.24|697.62|697.52|2409
1617030000000|2021-03-29 15:00:00|698.14|698.04|699.14|698.84|699.44|699.14|697.54|697.24|3707
1617033600000|2021-03-29 16:00:00|699.04|698.74|701.04|700.74|701.24|700.94|698.04|697.74|499
1617037200000|2021-03-29 17:00:00|701.14|700.84|700.54|700.24|701.74|701.44|700.44|700.14|309
1617040800000|2021-03-29 18:00:00|700.64|700.34|699.74|699.44|700.74|700.44|699.34|699.04|335
1617044400000|2021-03-29 19:00:00|699.84|699.54|700.54|700.24|701.44|701.14|699.74|699.44|287
1617048000000|2021-03-29 20:00:00|700.64|700.14|701.24|700.74|701.54|701.04|700.64|700.14|0
1617051600000|2021-03-29 21:00:00|701.14|700.64|701.44|700.94|701.54|701.04|701.14|700.64|0
1617055200000|2021-03-29 22:00:00|701.54|701.04|701.54|701.04|702.04|701.54|701.44|700.94|0
1617058800000|2021-03-29 23:00:00|701.64|701.14|701.74|701.24|701.84|701.34|701.24|700.74|0
1617062400000|2021-03-30 00:00:00|701.64|701.14|700.64|700.14|701.74|701.24|700.14|699.64|0
1617066000000|2021-03-30 01:00:00|700.34|699.84|700.24|699.74|700.54|700.04|699.94|699.44|0
1617069600000|2021-03-30 02:00:00|700.34|699.84|700.44|699.94|701.34|700.84|700.14|699.64|0
1617073200000|2021-03-30 03:00:00|700.54|700.04|701.54|701.04|701.64|701.14|700.44|699.94|0
1617076800000|2021-03-30 04:00:00|701.44|700.94|701.34|700.84|701.54|701.04|700.84|700.34|0
1617080400000|2021-03-30 05:00:00|701.24|700.74|701.24|700.74|701.24|700.74|700.64|700.14|0
1617084000000|2021-03-30 06:00:00|701.24|700.74|700.14|699.84|701.24|700.84|699.84|699.54|484
1617087600000|2021-03-30 07:00:00|700.04|699.94|699.96|699.86|701.34|701.24|699.36|699.26|3103
1617091200000|2021-03-30 08:00:00|700.06|699.96|699.46|699.36|700.66|700.56|699.16|699.06|1346
1617094800000|2021-03-30 09:00:00|699.36|699.26|699.86|699.76|699.96|699.86|699.06|698.96|721
1617098400000|2021-03-30 10:00:00|699.76|699.66|699.26|699.16|700.16|700.06|698.86|698.76|1065
1617102000000|2021-03-30 11:00:00|699.16|699.06|697.72|697.62|699.26|699.16|697.52|697.42|914
1617105600000|2021-03-30 12:00:00|697.62|697.52|697.92|697.82|698.42|698.32|697.02|696.92|1318
1617109200000|2021-03-30 13:00:00|697.82|697.72|699.92|699.82|700.22|700.12|697.72|697.62|2186
1617112800000|2021-03-30 14:00:00|700.02|699.92|701.54|701.44|702.54|702.44|699.82|699.72|3234
1617116400000|2021-03-30 15:00:00|701.44|701.34|701.04|700.74|702.04|701.94|700.84|700.54|2583
1617120000000|2021-03-30 16:00:00|701.14|700.84|700.74|700.44|701.34|701.04|700.04|699.74|376
1617123600000|2021-03-30 17:00:00|700.64|700.34|700.94|700.64|701.44|701.14|700.04|699.74|176
1617127200000|2021-03-30 18:00:00|700.84|700.54|701.74|701.44|701.84|701.54|700.54|700.24|197
1617130800000|2021-03-30 19:00:00|701.64|701.34|701.54|701.24|702.44|702.14|700.84|700.54|352
1617134400000|2021-03-30 20:00:00|701.64|701.14|701.54|701.04|702.14|701.64|701.34|700.84|2
1617138000000|2021-03-30 21:00:00|701.44|700.94|701.44|700.94|701.54|701.04|701.44|700.94|0
1617141600000|2021-03-30 22:00:00|701.54|701.04|701.04|700.54|701.54|701.04|700.64|700.14|0
1617145200000|2021-03-30 23:00:00|700.94|700.44|701.74|701.24|702.04|701.54|700.74|700.24|0
1617148800000|2021-03-31 00:00:00|701.84|701.34|702.14|701.64|702.14|701.64|700.94|700.44|0
1617152400000|2021-03-31 01:00:00|702.04|701.54|701.84|701.34|702.64|702.14|701.64|701.14|0
1617156000000|2021-03-31 02:00:00|701.74|701.24|700.84|700.34|701.84|701.34|700.54|700.04|0
1617159600000|2021-03-31 03:00:00|700.94|700.44|701.04|700.54|701.34|700.84|700.84|700.34|0
1617163200000|2021-03-31 04:00:00|700.94|700.44|700.44|699.94|701.24|700.74|700.24|699.74|0
1617166800000|2021-03-31 05:00:00|700.34|699.84|700.24|699.74|700.74|700.24|699.84|699.34|0
1617170400000|2021-03-31 06:00:00|700.14|699.64|700.74|700.44|700.84|700.54|699.04|698.74|512
1617174000000|2021-03-31 07:00:00|700.64|700.54|700.03|699.93|701.34|701.24|699.73|699.63|2131
1617177600000|2021-03-31 08:00:00|700.13|700.03|701.43|701.33|701.43|701.33|699.83|699.73|1003
1617181200000|2021-03-31 09:00:00|701.33|701.23|702.63|702.53|702.63|702.53|701.33|701.23|1317
1617184800000|2021-03-31 10:00:00|702.53|702.43|703.03|702.93|703.53|703.43|702.33|702.23|1307
1617188400000|2021-03-31 11:00:00|703.13|703.03|704.14|704.04|704.14|704.04|702.63|702.53|1109
1617192000000|2021-03-31 12:00:00|704.24|704.14|702.24|702.14|704.34|704.24|702.04|701.94|1122
1617195600000|2021-03-31 13:00:00|702.14|702.04|701.94|701.84|702.74|702.64|701.74|701.64|2205
1617199200000|2021-03-31 14:00:00|702.04|701.94|701.03|700.93|702.74|702.64|700.93|700.83|2531
1617202800000|2021-03-31 15:00:00|701.13|701.03|701.93|701.63|702.23|702.13|699.93|699.63|4646
1617206400000|2021-03-31 16:00:00|701.83|701.53|702.53|702.23|702.53|702.23|701.83|701.53|401
1617210000000|2021-03-31 17:00:00|702.43|702.13|703.13|702.83|703.43|703.13|702.43|702.13|352
1617213600000|2021-03-31 18:00:00|703.23|702.93|703.83|703.53|704.23|703.93|702.63|702.33|431
1617217200000|2021-03-31 19:00:00|703.93|703.63|702.63|702.33|704.43|704.13|701.93|701.63|775
1617220800000|2021-03-31 20:00:00|702.43|702.13|702.13|701.63|703.03|702.53|701.73|701.23|0
1617224400000|2021-03-31 21:00:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617228000000|2021-03-31 22:00:00|702.23|701.73|702.53|702.03|702.73|702.23|702.23|701.73|0
1617231600000|2021-03-31 23:00:00|702.43|701.93|702.83|702.33|702.83|702.33|702.13|701.63|0
1617235200000|2021-04-01 00:00:00|702.93|702.43|702.93|702.43|703.63|703.13|702.43|701.93|0
1617238800000|2021-04-01 01:00:00|703.03|702.53|702.73|702.23|703.13|702.63|702.43|701.93|0
1617242400000|2021-04-01 02:00:00|702.83|702.33|702.13|701.63|703.13|702.63|701.93|701.43|0
1617246000000|2021-04-01 03:00:00|702.23|701.73|702.33|701.83|702.33|701.83|701.93|701.43|0
1617249600000|2021-04-01 04:00:00|702.13|701.63|702.63|702.13|702.63|702.13|702.13|701.63|0
1617253200000|2021-04-01 05:00:00|702.53|702.03|702.83|702.33|703.13|702.63|702.43|701.93|0
1617256800000|2021-04-01 06:00:00|703.93|703.63|707.73|707.43|707.93|707.63|703.83|703.53|1254
1617260400000|2021-04-01 07:00:00|707.83|707.63|706.88|706.78|708.03|707.93|704.53|704.43|4860
1617264000000|2021-04-01 08:00:00|706.78|706.68|707.78|707.68|707.88|707.78|706.18|706.08|1866
1617267600000|2021-04-01 09:00:00|707.68|707.58|707.08|706.98|707.78|707.68|706.28|706.18|1242
1617271200000|2021-04-01 10:00:00|706.98|706.88|706.38|706.28|707.08|706.98|706.08|705.98|878
1617274800000|2021-04-01 11:00:00|706.48|706.38|707.5|707.4|707.7|707.6|706.28|706.18|995
1617278400000|2021-04-01 12:00:00|707.6|707.5|708|707.9|708.6|708.5|707.6|707.5|1121
1617282000000|2021-04-01 13:00:00|708.1|708|709.9|709.8|710.5|710.4|707.6|707.5|2797
1617285600000|2021-04-01 14:00:00|710|709.9|710.46|710.36|711.06|710.96|709.5|709.4|2358
1617289200000|2021-04-01 15:00:00|710.36|710.26|709.16|708.86|710.56|710.46|708.56|708.26|2753
1617292800000|2021-04-01 16:00:00|709.06|708.76|711.06|710.76|711.06|710.76|709.06|708.76|446
1617296400000|2021-04-01 17:00:00|710.96|710.66|711.66|711.36|711.86|711.56|710.86|710.56|198
1617300000000|2021-04-01 18:00:00|711.76|711.46|712.46|712.16|712.56|712.26|711.56|711.26|195
1617303600000|2021-04-01 19:00:00|712.36|712.06|714.46|714.16|715.16|714.86|712.16|711.86|350
1617307200000|2021-04-01 20:00:00|714.56|714.06|714.86|714.36|715.06|714.56|714.26|713.76|1
1617314400000|2021-04-01 22:00:00|714.96|714.46|714.96|714.46|715.06|714.56|714.66|714.16|0
1617318000000|2021-04-01 23:00:00|715.06|714.56|715.16|714.66|715.26|714.76|715.06|714.56|0
1617321600000|2021-04-02 00:00:00|715.06|714.56|715.16|714.66|715.16|714.66|715.06|714.56|0
1617325200000|2021-04-02 01:00:00|715.26|714.76|715.06|714.56|715.26|714.76|714.96|714.46|0
1617328800000|2021-04-02 02:00:00|714.96|714.46|715.16|714.66|715.26|714.76|714.96|714.46|0
1617336000000|2021-04-02 04:00:00|715.26|714.76|715.26|714.76|715.26|714.76|715.16|714.66|0
1617339600000|2021-04-02 05:00:00|715.16|714.66|715.66|715.16|715.66|715.16|715.06|714.56|0
1617343200000|2021-04-02 06:00:00|715.56|715.06|715.66|715.16|715.96|715.46|715.56|715.06|0
1617346800000|2021-04-02 07:00:00|715.76|715.26|715.76|715.26|715.86|715.36|715.66|715.16|0
1617350400000|2021-04-02 08:00:00|715.66|715.16|716.06|715.56|716.06|715.56|715.46|714.96|0
1617354000000|2021-04-02 09:00:00|715.96|715.46|715.96|715.46|715.96|715.46|715.66|715.16|0
1617357600000|2021-04-02 10:00:00|715.86|715.36|716.06|715.56|716.06|715.56|715.56|715.06|0
1617361200000|2021-04-02 11:00:00|715.96|715.46|716.16|715.66|716.16|715.66|715.86|715.36|0
1617364800000|2021-04-02 12:00:00|716.26|715.76|717.76|717.26|718.66|718.16|715.96|715.46|0
1617368400000|2021-04-02 13:00:00|717.66|717.16|716.96|716.46|717.76|717.26|716.66|716.16|0
1617573600000|2021-04-04 22:00:00|716.86|716.36|716.56|716.06|716.96|716.46|716.36|715.86|0
1617577200000|2021-04-04 23:00:00|716.66|716.16|717.66|717.16|717.86|717.36|716.56|716.06|0
1617580800000|2021-04-05 00:00:00|717.76|717.26|717.56|717.06|717.76|717.26|717.16|716.66|0
1617584400000|2021-04-05 01:00:00|717.46|716.96|717.36|716.86|717.56|717.06|717.16|716.66|0
1617588000000|2021-04-05 02:00:00|717.26|716.76|716.76|716.26|717.46|716.96|716.76|716.26|0
1617591600000|2021-04-05 03:00:00|716.86|716.36|716.96|716.46|717.06|716.56|716.86|716.36|0
1617595200000|2021-04-05 04:00:00|717.06|716.56|716.86|716.36|717.16|716.66|716.86|716.36|0
1617598800000|2021-04-05 05:00:00|716.96|716.46|716.56|716.06|716.96|716.46|716.56|716.06|0
1617602400000|2021-04-05 06:00:00|716.46|715.96|716.56|716.06|716.56|716.06|715.96|715.46|0
1617606000000|2021-04-05 07:00:00|716.46|715.96|716.76|716.26|716.76|716.26|716.36|715.86|0
1617609600000|2021-04-05 08:00:00|716.86|716.36|717.16|716.66|717.36|716.86|716.66|716.16|0
1617613200000|2021-04-05 09:00:00|717.06|716.56|717.56|717.06|717.76|717.26|716.96|716.46|0
1617616800000|2021-04-05 10:00:00|717.46|716.96|717.66|717.16|717.86|717.36|717.36|716.86|0
1617620400000|2021-04-05 11:00:00|717.56|717.06|717.76|717.26|718.06|717.56|717.56|717.06|0
1617624000000|2021-04-05 12:00:00|717.86|717.36|718.56|718.06|718.66|718.16|717.56|717.06|0
1617627600000|2021-04-05 13:00:00|718.66|718.16|720.46|719.96|720.56|720.06|718.36|717.86|0
1617631200000|2021-04-05 14:00:00|720.56|720.06|722.26|721.76|722.86|722.36|719.96|719.46|0
1617634800000|2021-04-05 15:00:00|722.16|721.66|723.16|722.66|723.66|723.16|721.96|721.46|0
1617638400000|2021-04-05 16:00:00|723.26|722.76|723.46|722.96|724.36|723.86|723.16|722.66|0
1617642000000|2021-04-05 17:00:00|723.46|722.96|723.76|723.26|723.76|723.26|723.06|722.56|0
1617645600000|2021-04-05 18:00:00|723.66|723.16|722.96|722.46|724.16|723.66|722.96|722.46|0
1617649200000|2021-04-05 19:00:00|723.06|722.56|723.26|722.76|724.16|723.66|722.46|721.96|0
1617652800000|2021-04-05 20:00:00|723.16|722.66|723.56|723.06|723.66|723.16|723.06|722.56|0
1617656400000|2021-04-05 21:00:00|723.56|723.06|723.56|723.06|723.66|723.16|723.46|722.96|0
1617660000000|2021-04-05 22:00:00|723.46|722.96|724.06|723.56|724.26|723.76|723.36|722.86|0
1617663600000|2021-04-05 23:00:00|724.16|723.66|723.76|723.26|724.26|723.76|723.76|723.26|0
1617667200000|2021-04-06 00:00:00|723.86|723.36|722.16|721.66|723.86|723.36|720.56|720.06|0
1617670800000|2021-04-06 01:00:00|722.06|721.56|720.66|720.16|722.16|721.66|720.36|719.86|0
1617674400000|2021-04-06 02:00:00|720.56|720.06|720.56|720.06|720.66|720.16|720.16|719.66|0
1617678000000|2021-04-06 03:00:00|720.46|719.96|719.36|718.86|720.56|720.06|719.06|718.56|0
1617681600000|2021-04-06 04:00:00|719.46|718.96|719.26|718.76|719.56|719.06|719.06|718.56|0
1617685200000|2021-04-06 05:00:00|719.36|718.86|717.86|717.36|719.36|718.86|716.76|716.26|0
1617688800000|2021-04-06 06:00:00|715.36|715.06|716.66|716.36|716.96|716.66|714.86|714.56|1290
1617692400000|2021-04-06 07:00:00|716.56|716.46|713.59|713.49|717.76|717.66|712.26|712.16|5803
1617696000000|2021-04-06 08:00:00|713.69|713.59|713.79|713.69|714.89|714.79|711.89|711.79|2328
1617699600000|2021-04-06 09:00:00|713.69|713.59|713.49|713.39|714.09|713.99|712.59|712.49|1500
1617703200000|2021-04-06 10:00:00|713.59|713.49|713.99|713.89|714.29|714.19|713.19|713.09|957
1617706800000|2021-04-06 11:00:00|714.09|713.99|714.66|714.56|714.89|714.79|713.79|713.69|640
1617710400000|2021-04-06 12:00:00|714.56|714.46|713.46|713.36|714.66|714.56|713.16|713.06|905
1617714000000|2021-04-06 13:00:00|713.56|713.46|714.56|714.46|714.56|714.46|712.96|712.86|2090
1617717600000|2021-04-06 14:00:00|714.66|714.56|714.37|714.27|714.66|714.56|713.17|713.07|2160
1617721200000|2021-04-06 15:00:00|714.47|714.37|713.57|713.27|714.47|714.37|712.87|712.57|2157
1617724800000|2021-04-06 16:00:00|713.47|713.17|712.37|712.07|713.67|713.37|712.17|711.87|393
1617728400000|2021-04-06 17:00:00|712.27|711.97|710.07|709.77|712.37|712.07|709.07|708.77|687
1617732000000|2021-04-06 18:00:00|710.17|709.87|710.27|709.97|710.87|710.57|709.97|709.67|176
1617735600000|2021-04-06 19:00:00|710.37|710.07|711.17|710.87|711.27|710.97|709.57|709.27|293
1617739200000|2021-04-06 20:00:00|707.77|707.47|711.47|710.97|711.47|710.97|707.77|707.47|0
1617742800000|2021-04-06 21:00:00|711.37|710.87|711.47|710.97|711.57|711.07|711.37|710.87|0
1617746400000|2021-04-06 22:00:00|711.57|711.07|711.77|711.27|711.97|711.47|711.27|710.77|0
1617750000000|2021-04-06 23:00:00|711.67|711.17|712.07|711.57|712.17|711.67|711.67|711.17|0
1617753600000|2021-04-07 00:00:00|711.97|711.47|712.27|711.77|712.47|711.97|711.67|711.17|0
1617757200000|2021-04-07 01:00:00|712.17|711.67|710.87|710.37|712.47|711.97|710.67|710.17|0
1617760800000|2021-04-07 02:00:00|710.97|710.47|710.87|710.37|711.47|710.97|710.87|710.37|0
1617764400000|2021-04-07 03:00:00|710.97|710.47|711.67|711.17|711.77|711.27|710.97|710.47|0
1617768000000|2021-04-07 04:00:00|711.77|711.27|711.67|711.17|711.97|711.47|711.67|711.17|0
1617771600000|2021-04-07 05:00:00|711.57|711.07|711.37|710.87|711.67|711.17|710.97|710.47|0
1617775200000|2021-04-07 06:00:00|711.07|710.77|711.57|711.27|711.97|711.67|710.67|710.37|571
1617778800000|2021-04-07 07:00:00|711.47|711.37|711.73|711.63|712.57|712.47|710.97|710.87|2785
1617782400000|2021-04-07 08:00:00|711.63|711.53|712.53|712.43|712.93|712.83|711.33|711.23|1101
1617786000000|2021-04-07 09:00:00|712.43|712.33|710.43|710.33|712.63|712.53|710.33|710.23|1103
1617789600000|2021-04-07 10:00:00|710.33|710.23|710.83|710.73|711.43|711.33|710.33|710.23|731
1617793200000|2021-04-07 11:00:00|710.73|710.63|710.01|709.91|711.33|711.23|710.01|709.91|837
1617796800000|2021-04-07 12:00:00|710.11|710.01|709.71|709.61|711.01|710.91|709.71|709.61|892
1617800400000|2021-04-07 13:00:00|709.81|709.71|710.81|710.71|711.31|711.21|709.71|709.61|1622
1617804000000|2021-04-07 14:00:00|710.71|710.61|711.66|711.56|712.06|711.96|710.61|710.51|1389
1617807600000|2021-04-07 15:00:00|711.76|711.66|710.16|709.86|712.06|711.96|708.96|708.66|2005
1617811200000|2021-04-07 16:00:00|710.26|709.96|711.26|710.96|711.36|711.06|709.36|709.06|394
1617814800000|2021-04-07 17:00:00|711.16|710.86|711.86|711.56|711.96|711.66|710.66|710.36|166
1617818400000|2021-04-07 18:00:00|711.76|711.46|712.66|712.36|712.96|712.66|711.66|711.36|246
1617822000000|2021-04-07 19:00:00|712.56|712.26|712.96|712.66|713.26|712.96|712.06|711.76|268
1617825600000|2021-04-07 20:00:00|712.36|712.06|713.76|713.26|713.86|713.36|712.36|712.06|0
1617829200000|2021-04-07 21:00:00|713.66|713.16|713.76|713.26|713.76|713.26|713.66|713.16|0
1617832800000|2021-04-07 22:00:00|713.66|713.16|713.66|713.16|713.86|713.36|713.56|713.06|0
1617836400000|2021-04-07 23:00:00|713.56|713.06|714.46|713.96|714.96|714.46|713.46|712.96|0
1617840000000|2021-04-08 00:00:00|714.56|714.06|713.06|712.56|714.56|714.06|713.06|712.56|0
1617843600000|2021-04-08 01:00:00|713.16|712.66|713.96|713.46|714.76|714.26|712.96|712.46|0
1617847200000|2021-04-08 02:00:00|714.06|713.56|714.56|714.06|714.56|714.06|713.86|713.36|0
1617850800000|2021-04-08 03:00:00|714.66|714.16|714.36|713.86|714.66|714.16|714.06|713.56|0
1617854400000|2021-04-08 04:00:00|714.46|713.96|714.26|713.76|714.56|714.06|714.26|713.76|0
1617858000000|2021-04-08 05:00:00|714.36|713.86|714.76|714.26|714.96|714.46|714.26|713.76|0
1617861600000|2021-04-08 06:00:00|715.26|714.96|713.86|713.56|715.36|715.06|713.86|713.56|567
1617865200000|2021-04-08 07:00:00|713.76|713.66|711.92|711.82|714.16|714.06|711.72|711.62|2687
1617868800000|2021-04-08 08:00:00|711.82|711.72|711.32|711.22|712.42|712.32|710.72|710.62|1129
1617872400000|2021-04-08 09:00:00|711.42|711.32|711.52|711.42|712.02|711.92|710.72|710.62|697
1617876000000|2021-04-08 10:00:00|711.62|711.52|711.42|711.32|711.82|711.72|710.82|710.72|597
1617879600000|2021-04-08 11:00:00|711.52|711.42|712.52|712.42|712.52|712.42|711.42|711.32|555
1617883200000|2021-04-08 12:00:00|712.62|712.52|712.22|712.12|713.12|713.02|712.12|712.02|747
1617886800000|2021-04-08 13:00:00|712.32|712.22|713.22|713.12|713.92|713.82|711.72|711.62|1946
1617890400000|2021-04-08 14:00:00|713.32|713.22|712.56|712.46|713.52|713.42|711.96|711.86|1841
1617894000000|2021-04-08 15:00:00|712.66|712.56|713.36|713.06|713.86|713.56|712.06|711.96|1832
1617897600000|2021-04-08 16:00:00|713.46|713.16|713.46|713.16|713.86|713.56|713.26|712.96|241
1617901200000|2021-04-08 17:00:00|713.56|713.26|713.66|713.36|713.86|713.56|713.26|712.96|84
1617904800000|2021-04-08 18:00:00|713.56|713.26|713.86|713.56|714.16|713.86|713.56|713.26|129
1617908400000|2021-04-08 19:00:00|713.76|713.46|713.46|713.16|714.16|713.86|713.26|712.96|312
1617912000000|2021-04-08 20:00:00|715.16|714.86|715.06|714.56|715.16|714.86|713.76|713.26|0
1617915600000|2021-04-08 21:00:00|715.16|714.66|715.06|714.56|715.16|714.66|715.06|714.56|0
1617919200000|2021-04-08 22:00:00|715.16|714.66|714.96|714.46|715.16|714.66|714.66|714.16|0
1617922800000|2021-04-08 23:00:00|715.06|714.56|715.36|714.86|715.36|714.86|714.76|714.26|0
1617926400000|2021-04-09 00:00:00|715.26|714.76|715.46|714.96|715.66|715.16|714.86|714.36|0
1617930000000|2021-04-09 01:00:00|715.56|715.06|714.16|713.66|715.66|715.16|714.16|713.66|0
1617933600000|2021-04-09 02:00:00|714.06|713.56|713.66|713.16|714.16|713.66|713.66|713.16|0
1617937200000|2021-04-09 03:00:00|713.56|713.06|713.96|713.46|714.16|713.66|713.46|712.96|0
1617940800000|2021-04-09 04:00:00|713.86|713.36|714.26|713.76|714.46|713.96|713.86|713.36|0
1617944400000|2021-04-09 05:00:00|714.36|713.86|713.76|713.26|714.46|713.96|713.36|712.86|0
1617948000000|2021-04-09 06:00:00|713.66|713.16|713.56|713.26|714.06|713.76|713.06|712.76|410
1617951600000|2021-04-09 07:00:00|713.46|713.36|713.36|713.26|713.86|713.76|711.56|711.46|2266
1617955200000|2021-04-09 08:00:00|713.26|713.16|713.56|713.46|713.86|713.76|712.26|712.16|1177
1617958800000|2021-04-09 09:00:00|713.46|713.36|713.46|713.36|713.56|713.46|712.46|712.36|959
1617962400000|2021-04-09 10:00:00|713.56|713.46|713.86|713.76|714.06|713.96|712.96|712.86|864
1617966000000|2021-04-09 11:00:00|713.76|713.66|713.52|713.42|714.26|714.16|713.22|713.12|675
1617969600000|2021-04-09 12:00:00|713.42|713.32|713.32|713.22|713.72|713.62|712.52|712.42|890
1617973200000|2021-04-09 13:00:00|713.22|713.12|713.52|713.42|714.02|713.92|712.72|712.62|1387
1617976800000|2021-04-09 14:00:00|713.42|713.32|712.56|712.46|713.96|713.86|712.56|712.46|1680
1617980400000|2021-04-09 15:00:00|712.66|712.56|713.76|713.46|713.86|713.56|712.36|712.26|1408
1617984000000|2021-04-09 16:00:00|713.66|713.36|713.66|713.36|713.86|713.56|713.06|712.76|245
1617987600000|2021-04-09 17:00:00|713.56|713.26|712.96|712.66|713.56|713.26|712.96|712.66|322
1617991200000|2021-04-09 18:00:00|712.86|712.56|712.46|712.16|712.96|712.66|712.26|711.96|244
1617994800000|2021-04-09 19:00:00|712.56|712.26|713.96|713.66|713.96|713.66|711.76|711.46|387
1617998400000|2021-04-09 20:00:00|702.46|702.16|713.26|712.76|714.16|713.66|702.46|702.16|0
1618178400000|2021-04-11 22:00:00|713.16|712.66|714.76|714.26|715.16|714.66|713.06|712.56|0
1618182000000|2021-04-11 23:00:00|714.66|714.16|714.16|713.66|714.76|714.26|712.86|712.36|0
1618185600000|2021-04-12 00:00:00|714.26|713.76|713.76|713.26|714.26|713.76|712.76|712.26|0
1618189200000|2021-04-12 01:00:00|712.96|712.46|712.66|712.16|713.36|712.86|712.46|711.96|0
1618192800000|2021-04-12 02:00:00|712.76|712.26|711.56|711.06|712.76|712.26|711.56|711.06|0
1618196400000|2021-04-12 03:00:00|712.46|711.96|712.36|711.86|712.76|712.26|712.16|711.66|0
1618200000000|2021-04-12 04:00:00|712.26|711.76|712.46|711.96|712.66|712.16|712.16|711.66|0
1618203600000|2021-04-12 05:00:00|712.36|711.86|712.16|711.66|712.46|711.96|712.16|711.66|0
1618207200000|2021-04-12 06:00:00|711.66|711.36|712.76|712.46|712.76|712.46|710.76|710.46|678
1618210800000|2021-04-12 07:00:00|712.66|712.66|711.56|711.46|713.56|713.46|711.36|711.26|3416
1618214400000|2021-04-12 08:00:00|711.66|711.56|710.96|710.86|712.06|711.96|710.26|710.16|1545
1618218000000|2021-04-12 09:00:00|711.06|710.96|711.96|711.86|712.06|711.96|710.26|710.16|1094
1618221600000|2021-04-12 10:00:00|712.06|711.96|711.36|711.26|712.26|712.16|710.96|710.86|663
1618225200000|2021-04-12 11:00:00|711.46|711.36|711.28|711.18|712.06|711.96|711.16|711.06|1572
1618228800000|2021-04-12 12:00:00|711.38|711.28|710.58|710.48|711.38|711.28|710.38|710.28|1595
1618232400000|2021-04-12 13:00:00|710.68|710.58|709.08|708.98|711.08|710.98|708.78|708.68|2087
1618236000000|2021-04-12 14:00:00|709.18|709.08|707.59|707.49|709.48|709.38|706.69|706.59|2411
1618239600000|2021-04-12 15:00:00|707.49|707.39|707.89|707.59|708.39|708.09|706.79|706.69|2203
1618243200000|2021-04-12 16:00:00|707.79|707.49|707.89|707.59|708.29|707.99|707.19|706.89|460
1618246800000|2021-04-12 17:00:00|707.99|707.69|706.39|706.09|707.99|707.69|706.39|706.09|115
1618250400000|2021-04-12 18:00:00|706.49|706.19|707.49|707.19|707.59|707.29|706.09|705.79|225
1618254000000|2021-04-12 19:00:00|707.39|707.09|708.19|707.89|708.59|708.29|707.29|706.99|264
1618257600000|2021-04-12 20:00:00|708.59|708.09|708.79|708.29|709.19|708.69|708.59|708.09|0
1618261200000|2021-04-12 21:00:00|708.69|708.19|708.79|708.29|708.79|708.29|708.69|708.19|0
1618264800000|2021-04-12 22:00:00|708.89|708.39|708.59|708.09|708.89|708.39|708.59|708.09|0
1618268400000|2021-04-12 23:00:00|708.49|707.99|708.69|708.19|708.99|708.49|708.39|707.89|0
1618272000000|2021-04-13 00:00:00|708.59|708.09|708.69|708.19|708.89|708.39|708.29|707.79|0
1618275600000|2021-04-13 01:00:00|708.89|708.39|708.79|708.29|709.19|708.69|708.49|707.99|0
1618279200000|2021-04-13 02:00:00|708.89|708.39|709.19|708.69|709.29|708.79|708.79|708.29|0
1618282800000|2021-04-13 03:00:00|709.29|708.79|708.99|708.49|709.29|708.79|708.79|708.29|0
1618286400000|2021-04-13 04:00:00|708.89|708.39|708.79|708.29|709.09|708.59|708.49|707.99|0
1618290000000|2021-04-13 05:00:00|708.69|708.19|708.29|707.79|708.69|708.19|707.99|707.49|0
1618293600000|2021-04-13 06:00:00|708.39|708.09|708.99|708.69|709.39|709.09|707.59|707.29|688
1618297200000|2021-04-13 07:00:00|708.89|708.79|710.26|710.16|710.26|710.16|708.29|708.19|3583
1618300800000|2021-04-13 08:00:00|710.36|710.26|709.96|709.86|710.86|710.76|709.76|709.66|6746
1618304400000|2021-04-13 09:00:00|709.86|709.76|709.96|709.86|710.26|710.16|709.36|709.26|3253
1618308000000|2021-04-13 10:00:00|710.06|709.96|708.06|707.96|710.06|709.96|707.76|707.66|1541
1618311600000|2021-04-13 11:00:00|707.96|707.86|706.98|706.88|708.46|708.36|706.06|705.96|2382
1618315200000|2021-04-13 12:00:00|706.88|706.78|709.58|709.48|709.58|709.48|706.88|706.78|2438
1618318800000|2021-04-13 13:00:00|709.48|709.38|709.28|709.18|709.78|709.68|707.88|707.78|2730
1618322400000|2021-04-13 14:00:00|709.38|709.28|708.95|708.85|709.75|709.65|708.35|708.25|4301
1618326000000|2021-04-13 15:00:00|708.85|708.75|709.25|708.95|709.45|709.25|708.15|707.85|4544
1618329600000|2021-04-13 16:00:00|709.35|709.05|707.45|707.15|709.45|709.15|707.45|707.15|596
1618333200000|2021-04-13 17:00:00|707.55|707.25|708.05|707.75|708.25|707.95|707.45|707.15|109
1618336800000|2021-04-13 18:00:00|707.95|707.65|708.15|707.85|708.55|708.25|707.95|707.65|134
1618340400000|2021-04-13 19:00:00|708.25|707.95|708.95|708.65|709.15|708.85|708.15|707.85|230
1618344000000|2021-04-13 20:00:00|706.55|706.25|709.25|708.75|709.45|708.95|706.55|706.25|0
1618347600000|2021-04-13 21:00:00|709.15|708.65|709.25|708.75|709.25|708.75|709.15|708.65|0
1618351200000|2021-04-13 22:00:00|709.35|708.85|708.95|708.45|709.35|708.85|708.95|708.45|0
1618354800000|2021-04-13 23:00:00|709.05|708.55|708.75|708.25|709.05|708.55|708.75|708.25|0
1618358400000|2021-04-14 00:00:00|708.85|708.35|708.15|707.65|708.85|708.35|707.95|707.45|0
1618362000000|2021-04-14 01:00:00|708.25|707.75|708.75|708.25|709.15|708.65|708.25|707.75|0
1618365600000|2021-04-14 02:00:00|708.85|708.35|708.65|708.15|708.95|708.45|708.45|707.95|0
1618369200000|2021-04-14 03:00:00|708.55|708.05|708.65|708.15|708.65|708.15|708.25|707.75|0
1618372800000|2021-04-14 04:00:00|708.75|708.25|709.55|709.05|709.75|709.25|708.65|708.15|0
1618376400000|2021-04-14 05:00:00|709.65|709.15|709.75|709.25|709.95|709.45|709.45|708.95|0
1618380000000|2021-04-14 06:00:00|709.35|709.05|708.85|708.55|709.65|709.35|708.05|707.75|1615
1618383600000|2021-04-14 07:00:00|708.75|708.65|709.78|709.68|710.68|710.58|708.35|708.25|5798
1618387200000|2021-04-14 08:00:00|709.88|709.78|710.28|710.18|710.58|710.48|709.08|708.98|3694
1618390800000|2021-04-14 09:00:00|710.18|710.08|710.28|710.18|710.38|710.28|709.28|709.18|1969
1618394400000|2021-04-14 10:00:00|710.38|710.28|710.58|710.48|710.88|710.78|709.48|709.38|1794
1618398000000|2021-04-14 11:00:00|710.48|710.38|711.24|711.14|712.04|711.94|710.38|710.28|4313
1618401600000|2021-04-14 12:00:00|711.14|711.04|710.54|710.44|711.24|711.14|709.94|709.84|1624
1618405200000|2021-04-14 13:00:00|710.44|710.34|713.24|713.14|713.24|713.14|710.14|710.04|2203
1618408800000|2021-04-14 14:00:00|713.14|713.04|712.13|712.03|713.24|713.14|712.03|711.93|3128
1618412400000|2021-04-14 15:00:00|712.23|712.13|712.53|712.23|713.33|713.13|711.83|711.73|4115
1618416000000|2021-04-14 16:00:00|712.63|712.33|712.63|712.33|712.83|712.53|711.83|711.53|794
1618419600000|2021-04-14 17:00:00|712.53|712.23|710.93|710.63|712.73|712.43|710.83|710.53|250
1618423200000|2021-04-14 18:00:00|711.03|710.73|710.33|710.03|711.63|711.33|710.03|709.73|403
1618426800000|2021-04-14 19:00:00|710.23|709.93|710.33|710.03|711.03|710.73|709.73|709.43|383
1618430400000|2021-04-14 20:00:00|710.53|710.23|711.03|710.53|711.33|710.83|710.53|710.13|0
1618434000000|2021-04-14 21:00:00|711.13|710.63|711.13|710.63|711.23|710.73|711.03|710.53|0
1618437600000|2021-04-14 22:00:00|711.23|710.73|711.33|710.83|711.53|711.03|711.03|710.53|0
1618441200000|2021-04-14 23:00:00|711.23|710.73|711.13|710.63|711.33|710.83|710.93|710.43|0
1618444800000|2021-04-15 00:00:00|711.03|710.53|711.43|710.93|711.83|711.33|710.83|710.33|0
1618448400000|2021-04-15 01:00:00|711.33|710.83|711.43|710.93|711.83|711.33|710.73|710.23|0
1618452000000|2021-04-15 02:00:00|711.33|710.83|710.73|710.23|711.43|710.93|710.63|710.13|0
1618455600000|2021-04-15 03:00:00|710.63|710.13|711.33|710.83|711.33|710.83|710.63|710.13|0
1618459200000|2021-04-15 04:00:00|711.43|710.93|711.33|710.83|711.43|710.93|711.33|710.83|0
1618462800000|2021-04-15 05:00:00|711.43|710.93|711.63|711.13|711.83|711.33|711.13|710.63|0
1618466400000|2021-04-15 06:00:00|711.53|711.03|713.13|712.83|713.13|712.83|711.03|710.73|1097
1618470000000|2021-04-15 07:00:00|713.03|712.93|713.06|712.96|714.16|714.06|712.33|712.23|2407
1618473600000|2021-04-15 08:00:00|713.16|713.06|714.06|713.96|714.66|714.56|713.16|713.06|1011
1618477200000|2021-04-15 09:00:00|713.96|713.86|713.86|713.76|714.46|714.36|713.76|713.66|1727
1618480800000|2021-04-15 10:00:00|713.76|713.66|714.76|714.66|714.86|714.76|713.76|713.66|639
1618484400000|2021-04-15 11:00:00|714.66|714.56|714.44|714.34|714.76|714.66|713.26|713.16|589
1618488000000|2021-04-15 12:00:00|714.34|714.24|714.44|714.34|714.54|714.44|713.84|713.74|784
1618491600000|2021-04-15 13:00:00|714.54|714.44|713.14|713.04|714.64|714.54|712.64|712.54|1429
1618495200000|2021-04-15 14:00:00|713.24|713.14|714.78|714.68|714.88|714.78|712.94|712.84|2099
1618498800000|2021-04-15 15:00:00|714.68|714.58|714.51|714.21|714.98|714.88|713.11|712.81|1619
1618502400000|2021-04-15 16:00:00|714.61|714.31|715.11|714.81|715.41|715.11|714.11|713.81|471
1618506000000|2021-04-15 17:00:00|715.01|714.71|715.51|715.21|715.51|715.21|714.61|714.31|205
1618509600000|2021-04-15 18:00:00|715.41|715.11|715.01|714.71|715.71|715.41|714.91|714.61|81
1618513200000|2021-04-15 19:00:00|715.11|714.81|715.91|715.61|715.91|715.61|714.71|714.41|124
1618516800000|2021-04-15 20:00:00|715.81|715.51|715.91|715.41|716.11|715.61|715.61|715.11|8
1618520400000|2021-04-15 21:00:00|716.11|715.61|716.01|715.51|716.11|715.61|716.01|715.51|0
1618524000000|2021-04-15 22:00:00|715.91|715.41|715.91|715.41|716.01|715.51|715.61|715.11|0
1618527600000|2021-04-15 23:00:00|716.01|715.51|715.91|715.41|716.11|715.61|715.91|715.41|0
1618531200000|2021-04-16 00:00:00|715.81|715.31|715.21|714.71|715.91|715.41|715.01|714.51|0
1618534800000|2021-04-16 01:00:00|715.11|714.61|715.21|714.71|715.21|714.71|714.71|714.21|0
1618538400000|2021-04-16 02:00:00|715.11|714.61|715.31|714.81|715.51|715.01|714.91|714.41|0
1618542000000|2021-04-16 03:00:00|715.41|714.91|715.51|715.01|715.81|715.31|715.31|714.81|0
1618545600000|2021-04-16 04:00:00|715.41|714.91|715.71|715.21|715.71|715.21|715.21|714.71|0
1618549200000|2021-04-16 05:00:00|715.81|715.31|716.31|715.81|716.51|716.01|715.51|715.01|0
1618552800000|2021-04-16 06:00:00|715.31|715.01|715.11|714.81|715.71|715.41|714.51|714.21|501
1618556400000|2021-04-16 07:00:00|715.01|714.91|712.9|712.8|715.41|715.31|712.6|712.5|2431
1618560000000|2021-04-16 08:00:00|712.8|712.7|713.3|713.2|713.8|713.7|712.6|712.5|1329
1618563600000|2021-04-16 09:00:00|713.2|713.1|714.7|714.6|716.1|716|713.2|713.1|2558
1618567200000|2021-04-16 10:00:00|714.8|714.7|714.1|714|714.9|714.8|713.9|713.8|1264
1618570800000|2021-04-16 11:00:00|714|713.9|715.4|715.3|715.5|715.4|713.6|713.5|1138
1618574400000|2021-04-16 12:00:00|715.3|715.2|715.4|715.3|715.9|715.8|714.8|714.7|1167
1618578000000|2021-04-16 13:00:00|715.5|715.4|715.7|715.6|716.1|716|715.1|715|3213
1618581600000|2021-04-16 14:00:00|715.6|715.5|715.75|715.65|716.85|716.75|714.9|714.8|3037
1618585200000|2021-04-16 15:00:00|715.85|715.75|717.35|717.05|717.45|717.15|715.75|715.65|1994
1618588800000|2021-04-16 16:00:00|717.45|717.15|717.45|717.15|717.85|717.55|717.15|716.85|286
1618592400000|2021-04-16 17:00:00|717.35|717.05|717.65|717.35|717.85|717.55|717.25|716.95|109
1618596000000|2021-04-16 18:00:00|717.75|717.45|718.95|718.65|718.95|718.65|717.75|717.45|218
1618599600000|2021-04-16 19:00:00|718.85|718.55|718.95|718.65|719.15|718.85|718.75|718.45|279
1618603200000|2021-04-16 20:00:00|718.35|718.05|718.75|718.25|719.45|718.95|718.35|718.05|0
1618783200000|2021-04-18 22:00:00|717.75|717.25|718.15|717.65|718.15|717.65|717.65|717.15|0
1618786800000|2021-04-18 23:00:00|718.05|717.55|717.55|717.05|718.15|717.65|717.55|717.05|0
1618790400000|2021-04-19 00:00:00|717.65|717.15|717.85|717.35|718.15|717.65|717.05|716.55|0
1618794000000|2021-04-19 01:00:00|717.75|717.25|718.15|717.65|718.35|717.85|717.35|716.85|0
1618797600000|2021-04-19 02:00:00|718.05|717.55|718.15|717.65|718.65|718.15|718.05|717.55|0
1618801200000|2021-04-19 03:00:00|718.25|717.75|718.35|717.85|718.85|718.35|718.25|717.75|0
1618804800000|2021-04-19 04:00:00|718.45|717.95|718.55|718.05|718.65|718.15|718.35|717.85|0
1618808400000|2021-04-19 05:00:00|718.45|717.95|717.95|717.45|718.65|718.15|717.75|717.25|0
1618812000000|2021-04-19 06:00:00|717.75|717.05|716.65|716.35|717.95|717.65|716.05|715.75|631
1618815600000|2021-04-19 07:00:00|716.75|716.45|716.63|716.53|718.55|718.45|716.25|716.15|2310
1618819200000|2021-04-19 08:00:00|716.73|716.63|716.73|716.63|717.13|717.03|716.03|715.93|1215
1618822800000|2021-04-19 09:00:00|716.63|716.53|716.03|715.93|716.73|716.63|715.43|715.33|912
1618826400000|2021-04-19 10:00:00|715.93|715.83|715.83|715.73|716.93|716.83|714.83|714.73|958
1618830000000|2021-04-19 11:00:00|715.93|715.83|715.39|715.29|716.63|716.53|715.09|714.99|720
1618833600000|2021-04-19 12:00:00|715.49|715.39|714.69|714.59|715.49|715.39|713.99|713.89|1090
1618837200000|2021-04-19 13:00:00|714.59|714.49|714.89|714.79|715.19|715.09|713.79|713.69|1362
1618840800000|2021-04-19 14:00:00|714.79|714.69|712.4|712.3|714.89|714.79|710.6|710.5|2190
1618844400000|2021-04-19 15:00:00|712.5|712.4|710.6|710.3|713|712.7|710|709.7|2549
1618848000000|2021-04-19 16:00:00|710.5|710.2|709.3|709|711.5|711.2|708.7|708.4|599
1618851600000|2021-04-19 17:00:00|709.4|709.1|710|709.7|710.6|710.3|709.1|708.8|188
1618855200000|2021-04-19 18:00:00|709.9|709.6|710.5|710.2|710.6|710.3|709.4|709.1|79
1618858800000|2021-04-19 19:00:00|710.4|710.1|711.5|711.2|711.5|711.2|709.6|709.3|372
1618862400000|2021-04-19 20:00:00|708.9|708.6|711.7|711.2|711.9|711.4|708.9|708.6|0
1618866000000|2021-04-19 21:00:00|711.6|711.1|711.6|711.1|711.7|711.2|711.6|711.1|0
1618869600000|2021-04-19 22:00:00|711.7|711.2|712.1|711.6|712.1|711.6|711.6|711.1|0
1618873200000|2021-04-19 23:00:00|712|711.5|712.4|711.9|712.5|712|711.7|711.2|0
1618876800000|2021-04-20 00:00:00|712.5|712|711.5|711|712.6|712.1|711.4|710.9|0
1618880400000|2021-04-20 01:00:00|711.6|711.1|712|711.5|712.2|711.7|711.2|710.7|0
1618884000000|2021-04-20 02:00:00|711.9|711.4|711.7|711.2|712.1|711.6|711.6|711.1|0
1618887600000|2021-04-20 03:00:00|711.8|711.3|711.8|711.3|712.2|711.7|711.6|711.1|0
1618891200000|2021-04-20 04:00:00|711.7|711.2|711.5|711|711.8|711.3|711.3|710.8|0
1618894800000|2021-04-20 05:00:00|711.6|711.1|712.2|711.7|712.2|711.7|711.5|711|0
1618898400000|2021-04-20 06:00:00|712.3|712|710.9|710.6|712.7|712.4|710.9|710.6|1023
1618902000000|2021-04-20 07:00:00|710.8|710.7|710.3|710.2|713.6|713.5|710.1|710|3071
1618905600000|2021-04-20 08:00:00|710.4|710.3|709.6|709.5|710.9|710.8|709.1|709|1881
1618909200000|2021-04-20 09:00:00|709.7|709.6|707|706.9|709.9|709.8|706.5|706.4|1776
1618912800000|2021-04-20 10:00:00|706.9|706.8|707.5|707.4|708.5|708.4|706|705.9|1504
1618916400000|2021-04-20 11:00:00|707.6|707.5|706.6|706.5|707.6|707.5|706|705.9|1789
1618920000000|2021-04-20 12:00:00|706.7|706.6|706.5|706.4|707|706.9|706|705.9|2286
1618923600000|2021-04-20 13:00:00|706.6|706.5|705.6|705.5|707.5|707.4|705.3|705.2|2403
1618927200000|2021-04-20 14:00:00|705.5|705.4|700.45|700.35|706.3|706.2|699.35|699.25|3503
1618930800000|2021-04-20 15:00:00|700.55|700.45|701.35|701.05|701.45|701.15|699.05|698.85|4050
1618934400000|2021-04-20 16:00:00|701.45|701.15|702.15|701.85|702.95|702.65|701.15|700.85|556
1618938000000|2021-04-20 17:00:00|702.05|701.75|701.55|701.25|702.35|702.05|700.75|700.45|276
1618941600000|2021-04-20 18:00:00|701.45|701.15|700.55|700.25|701.95|701.65|700.35|700.05|164
1618945200000|2021-04-20 19:00:00|700.65|700.35|701.85|701.55|703.25|702.95|700.55|700.25|325
1618948800000|2021-04-20 20:00:00|702.15|701.65|701.35|700.85|702.35|701.85|701.25|700.75|1
1618952400000|2021-04-20 21:00:00|701.45|700.95|701.45|700.95|701.65|701.15|701.35|700.85|0
1618956000000|2021-04-20 22:00:00|701.55|701.05|701.85|701.35|701.95|701.45|701.45|700.95|0
1618959600000|2021-04-20 23:00:00|701.75|701.25|701.65|701.15|701.85|701.35|701.35|700.85|0
1618963200000|2021-04-21 00:00:00|701.75|701.25|702.55|702.05|703.15|702.65|701.25|700.75|0
1618966800000|2021-04-21 01:00:00|702.65|702.15|701.45|700.95|702.65|702.15|701.45|700.95|0
1618970400000|2021-04-21 02:00:00|701.35|700.85|701.55|701.05|701.65|701.15|700.65|700.15|0
1618974000000|2021-04-21 03:00:00|701.65|701.15|701.85|701.35|702.15|701.65|701.05|700.55|0
1618977600000|2021-04-21 04:00:00|701.95|701.45|702.35|701.85|702.35|701.85|701.75|701.25|0
1618981200000|2021-04-21 05:00:00|702.45|701.95|702.75|702.25|703.05|702.55|701.85|701.35|0
1618984800000|2021-04-21 06:00:00|704.65|704.35|707.75|707.45|707.95|707.65|702.95|702.65|1379
1618988400000|2021-04-21 07:00:00|707.65|707.55|708.38|708.28|709.05|708.95|705.75|705.65|3446
1618992000000|2021-04-21 08:00:00|708.48|708.38|706.58|706.48|708.88|708.78|706.38|706.28|1312
1618995600000|2021-04-21 09:00:00|706.68|706.58|705.58|705.48|706.98|706.88|705.38|705.28|1275
1618999200000|2021-04-21 10:00:00|705.68|705.58|708.68|708.58|708.78|708.68|705.28|705.18|1333
1619002800000|2021-04-21 11:00:00|708.78|708.68|707.05|706.95|708.88|708.78|706.95|706.85|765
1619006400000|2021-04-21 12:00:00|707.15|707.05|704.95|704.85|707.35|707.25|704.75|704.65|927
1619010000000|2021-04-21 13:00:00|704.85|704.75|708.85|708.75|708.95|708.85|704.65|704.55|3160
1619013600000|2021-04-21 14:00:00|708.95|708.85|708.68|708.58|710.68|710.58|708.38|708.28|2687
1619017200000|2021-04-21 15:00:00|708.78|708.68|710.18|709.88|710.28|709.98|708.58|708.48|3121
1619020800000|2021-04-21 16:00:00|710.08|709.78|709.88|709.58|710.78|710.48|709.58|709.28|407
1619024400000|2021-04-21 17:00:00|709.78|709.48|711.28|710.98|711.28|710.98|709.78|709.48|328
1619028000000|2021-04-21 18:00:00|711.38|711.08|711.88|711.58|712.08|711.78|711.38|711.08|273
1619031600000|2021-04-21 19:00:00|711.98|711.68|713.88|713.58|713.88|713.58|711.78|711.48|406
1619035200000|2021-04-21 20:00:00|711.38|711.08|712.48|711.98|713.68|713.18|711.38|711.08|0
1619038800000|2021-04-21 21:00:00|712.58|712.08|712.48|711.98|712.58|712.08|712.48|711.98|0
1619042400000|2021-04-21 22:00:00|712.58|712.08|712.38|711.88|712.78|712.28|712.18|711.68|0
1619046000000|2021-04-21 23:00:00|712.28|711.78|712.18|711.68|712.58|712.08|712.08|711.58|0
1619049600000|2021-04-22 00:00:00|712.28|711.78|713.08|712.58|713.28|712.78|711.98|711.48|0
1619053200000|2021-04-22 01:00:00|712.98|712.48|713.28|712.78|713.78|713.28|712.78|712.28|0
1619056800000|2021-04-22 02:00:00|713.18|712.68|713.88|713.38|714.38|713.88|713.08|712.58|0
1619060400000|2021-04-22 03:00:00|713.98|713.48|713.78|713.28|714.08|713.58|713.48|712.98|0
1619064000000|2021-04-22 04:00:00|713.88|713.38|713.98|713.48|714.08|713.58|713.28|712.78|0
1619067600000|2021-04-22 05:00:00|713.88|713.38|713.98|713.48|714.18|713.68|713.48|712.98|0
1619071200000|2021-04-22 06:00:00|714.08|713.58|713.18|712.88|715.08|714.78|712.88|712.58|520
1619074800000|2021-04-22 07:00:00|713.08|712.98|713.4|713.3|714.48|714.38|710.98|710.88|2921
1619078400000|2021-04-22 08:00:00|713.5|713.4|712.2|712.1|714.6|714.5|712.1|712|1569
1619082000000|2021-04-22 09:00:00|712.3|712.2|713.8|713.7|713.8|713.7|711.9|711.8|995
1619085600000|2021-04-22 10:00:00|713.7|713.6|712|711.9|713.8|713.7|711.2|711.1|960
1619089200000|2021-04-22 11:00:00|711.9|711.8|711.6|711.5|712.5|712.4|710.9|710.8|917
1619092800000|2021-04-22 12:00:00|711.5|711.4|711.3|711.2|712.9|712.8|711.1|711|839
1619096400000|2021-04-22 13:00:00|711.2|711.1|711.7|711.6|713.3|713.2|710.4|710.3|2541
1619100000000|2021-04-22 14:00:00|711.6|711.5|712.58|712.48|713.58|713.48|710.7|710.6|1862
1619103600000|2021-04-22 15:00:00|712.68|712.58|712.98|712.68|713.38|713.28|712.38|712.18|1404
1619107200000|2021-04-22 16:00:00|713.08|712.78|714.38|714.08|714.38|714.08|712.68|712.38|390
1619110800000|2021-04-22 17:00:00|714.28|713.98|708.38|708.08|714.38|714.08|707.88|707.58|746
1619114400000|2021-04-22 18:00:00|708.28|707.98|710.38|710.08|710.78|710.48|707.68|707.38|373
1619118000000|2021-04-22 19:00:00|710.48|710.18|708.68|708.38|710.98|710.68|708.58|708.28|329
1619121600000|2021-04-22 20:00:00|708.58|708.28|709.58|709.08|709.58|709.08|708.58|708.08|0
1619125200000|2021-04-22 21:00:00|709.48|708.98|709.48|708.98|709.58|709.08|709.38|708.88|0
1619128800000|2021-04-22 22:00:00|709.58|709.08|709.78|709.28|709.88|709.38|709.38|708.88|0
1619132400000|2021-04-22 23:00:00|709.88|709.38|709.58|709.08|709.88|709.38|709.28|708.78|0
1619136000000|2021-04-23 00:00:00|709.48|708.98|710.28|709.78|710.58|710.08|709.28|708.78|0
1619139600000|2021-04-23 01:00:00|710.18|709.68|710.78|710.28|711.08|710.58|709.98|709.48|0
1619143200000|2021-04-23 02:00:00|710.68|710.18|710.68|710.18|710.98|710.48|710.28|709.78|0
1619146800000|2021-04-23 03:00:00|710.78|710.28|710.38|709.88|710.98|710.48|710.38|709.88|0
1619150400000|2021-04-23 04:00:00|710.48|709.98|710.68|710.18|710.68|710.18|710.28|709.78|0
1619154000000|2021-04-23 05:00:00|710.78|710.28|710.78|710.28|710.78|710.28|710.28|709.78|0
1619157600000|2021-04-23 06:00:00|710.88|710.58|709.78|709.48|711.18|710.88|708.88|708.58|630
1619161200000|2021-04-23 07:00:00|709.68|709.58|713.15|713.05|713.35|713.25|709.68|709.58|2664
1619164800000|2021-04-23 08:00:00|713.25|713.15|712.45|712.35|713.25|713.15|711.75|711.65|1078
1619168400000|2021-04-23 09:00:00|712.35|712.25|711.45|711.35|712.55|712.45|711.05|710.95|902
1619172000000|2021-04-23 10:00:00|711.35|711.25|710.75|710.65|711.65|711.55|710.45|710.35|797
1619175600000|2021-04-23 11:00:00|710.85|710.75|711|710.9|711.4|711.3|710.25|710.15|494
1619179200000|2021-04-23 12:00:00|711.1|711|709.9|709.8|711.5|711.4|709.4|709.3|997
1619182800000|2021-04-23 13:00:00|710|709.9|711.9|711.8|712|711.9|709.6|709.5|1535
1619186400000|2021-04-23 14:00:00|712|711.9|714.37|714.27|714.57|714.47|711.6|711.5|2317
1619190000000|2021-04-23 15:00:00|714.47|714.37|714.92|714.62|715.87|715.77|714.17|714.07|2563
1619193600000|2021-04-23 16:00:00|715.02|714.72|715.22|714.92|715.52|715.22|714.72|714.42|344
1619197200000|2021-04-23 17:00:00|715.32|715.02|714.92|714.62|715.32|715.02|714.72|714.42|160
1619200800000|2021-04-23 18:00:00|715.02|714.72|715.02|714.72|715.32|715.02|714.52|714.22|176
1619204400000|2021-04-23 19:00:00|715.12|714.82|715.02|714.72|715.92|715.62|714.72|714.42|510
1619208000000|2021-04-23 20:00:00|715.12|714.52|714.32|713.82|715.22|714.72|714.22|713.72|0
1619388000000|2021-04-25 22:00:00|715.02|714.52|715.32|714.82|715.72|715.22|714.92|714.42|0
1619391600000|2021-04-25 23:00:00|715.42|714.92|714.72|714.22|715.52|715.02|714.62|714.12|0
1619395200000|2021-04-26 00:00:00|714.82|714.32|714.42|713.92|715.22|714.72|714.32|713.82|0
1619398800000|2021-04-26 01:00:00|714.62|714.12|715.22|714.72|715.52|715.02|714.22|713.72|0
1619402400000|2021-04-26 02:00:00|715.32|714.82|715.32|714.82|715.62|715.12|714.82|714.32|0
1619406000000|2021-04-26 03:00:00|715.42|714.92|715.42|714.92|715.62|715.12|715.12|714.62|0
1619409600000|2021-04-26 04:00:00|715.52|715.02|715.92|715.42|715.92|715.42|715.42|714.92|0
1619413200000|2021-04-26 05:00:00|715.82|715.32|715.42|714.92|715.92|715.42|715.42|714.92|0
1619416800000|2021-04-26 06:00:00|715.52|715.12|715.72|715.42|715.82|715.52|714.92|714.62|403
1619420400000|2021-04-26 07:00:00|715.52|715.62|714.05|713.95|715.72|715.62|713.12|713.02|2735
1619424000000|2021-04-26 08:00:00|714.15|714.05|712.65|712.55|714.55|714.45|711.55|711.45|1525
1619427600000|2021-04-26 09:00:00|712.75|712.65|712.25|712.15|713.25|713.15|711.85|711.75|857
1619431200000|2021-04-26 10:00:00|712.15|712.05|712.15|712.05|713.45|713.35|711.85|711.75|805
1619434800000|2021-04-26 11:00:00|712.05|711.95|713.85|713.75|713.95|713.85|712.05|711.95|670
1619438400000|2021-04-26 12:00:00|713.95|713.85|714.25|714.15|714.75|714.65|713.35|713.25|850
1619442000000|2021-04-26 13:00:00|714.15|714.05|715.45|715.35|715.85|715.75|713.85|713.75|1984
1619445600000|2021-04-26 14:00:00|715.35|715.25|715.91|715.81|716.71|716.61|715.35|715.25|1691
1619449200000|2021-04-26 15:00:00|715.81|715.71|715.31|715.01|716.51|716.41|715.21|714.91|1998
1619452800000|2021-04-26 16:00:00|715.41|715.11|715.21|714.91|715.61|715.31|715.11|714.81|227
1619456400000|2021-04-26 17:00:00|715.31|715.01|715.11|714.81|715.41|715.11|714.81|714.51|96
1619460000000|2021-04-26 18:00:00|715.21|714.91|715.21|714.91|715.21|714.91|714.91|714.61|133
1619463600000|2021-04-26 19:00:00|715.31|715.01|714.91|714.61|715.51|715.21|713.81|713.51|353
1619467200000|2021-04-26 20:00:00|714.81|714.31|715.21|714.71|715.41|714.91|714.51|714.01|0
1619470800000|2021-04-26 21:00:00|715.11|714.61|715.21|714.71|715.21|714.71|715.11|714.61|0
1619474400000|2021-04-26 22:00:00|715.11|714.61|715.01|714.51|715.31|714.81|714.91|714.41|0
1619478000000|2021-04-26 23:00:00|715.11|714.61|715.41|714.91|715.61|715.11|714.91|714.41|0
1619481600000|2021-04-27 00:00:00|715.31|714.81|714.51|714.01|715.31|714.81|714.11|713.61|0
1619485200000|2021-04-27 01:00:00|714.41|713.91|714.41|713.91|714.71|714.21|714.11|713.61|0
1619488800000|2021-04-27 02:00:00|714.31|713.81|714.21|713.71|714.71|714.21|714.11|713.61|0
1619492400000|2021-04-27 03:00:00|714.11|713.61|714.61|714.11|714.71|714.21|714.11|713.61|0
1619496000000|2021-04-27 04:00:00|714.71|714.21|714.71|714.21|714.91|714.41|714.71|714.21|0
1619499600000|2021-04-27 05:00:00|714.81|714.31|715.71|715.21|716.21|715.71|714.71|714.21|0
1619503200000|2021-04-27 06:00:00|715.91|715.61|715.21|714.91|716.01|715.71|714.81|714.51|420
1619506800000|2021-04-27 07:00:00|715.11|715.01|714.26|714.16|715.51|715.41|714.16|714.06|2407
1619510400000|2021-04-27 08:00:00|714.36|714.26|714.16|714.06|715.16|715.06|713.96|713.86|1173
1619514000000|2021-04-27 09:00:00|714.06|713.96|713.36|713.26|714.46|714.36|712.16|712.06|1185
1619517600000|2021-04-27 10:00:00|713.26|713.16|713.46|713.36|714.06|713.96|712.86|712.76|975
1619521200000|2021-04-27 11:00:00|713.56|713.46|712.6|712.5|713.96|713.86|712.6|712.5|590
1619524800000|2021-04-27 12:00:00|712.5|712.4|712.4|712.3|713.9|713.8|712.3|712.2|1144
1619528400000|2021-04-27 13:00:00|712.5|712.4|711.9|711.8|713|712.9|711.3|711.2|2603
1619532000000|2021-04-27 14:00:00|711.8|711.7|710.9|710.8|711.9|711.8|709.6|709.5|2071
1619535600000|2021-04-27 15:00:00|711|710.9|713|712.7|713.2|712.9|710.6|710.5|2049
1619539200000|2021-04-27 16:00:00|713.1|712.8|712.8|712.5|713.7|713.4|712.6|712.3|371
1619542800000|2021-04-27 17:00:00|712.7|712.4|713.4|713.1|713.5|713.2|712.7|712.4|84
1619546400000|2021-04-27 18:00:00|713.3|713|713.5|713.2|713.7|713.4|712.8|712.5|106
1619550000000|2021-04-27 19:00:00|713.6|713.3|713.8|713.5|714.2|713.9|713.2|712.9|248
1619553600000|2021-04-27 20:00:00|714|713.6|714.3|713.8|714.8|714.3|714|713.5|0
1619557200000|2021-04-27 21:00:00|714.2|713.7|714.3|713.8|714.3|713.8|714.2|713.7|0
1619560800000|2021-04-27 22:00:00|714.4|713.9|714.5|714|714.7|714.2|714.3|713.8|0
1619564400000|2021-04-27 23:00:00|714.6|714.1|714.3|713.8|714.8|714.3|714.3|713.8|0
1619568000000|2021-04-28 00:00:00|714.4|713.9|713.2|712.7|714.4|713.9|712.9|712.4|0
1619571600000|2021-04-28 01:00:00|713.1|712.6|713.9|713.4|714.1|713.6|713.1|712.6|0
1619575200000|2021-04-28 02:00:00|713.8|713.3|713.3|712.8|713.9|713.4|713.3|712.8|0
1619578800000|2021-04-28 03:00:00|713.4|712.9|713.9|713.4|713.9|713.4|713.3|712.8|0
1619582400000|2021-04-28 04:00:00|714|713.5|714.1|713.6|714.2|713.7|713.9|713.4|0
1619586000000|2021-04-28 05:00:00|714.2|713.7|714.1|713.6|714.4|713.9|714|713.5|0
1619589600000|2021-04-28 06:00:00|714|713.5|713.4|713.1|714.2|713.9|713.3|713|686
1619593200000|2021-04-28 07:00:00|713.3|713.2|711.85|711.75|714.3|714.2|710.6|710.5|2831
1619596800000|2021-04-28 08:00:00|711.75|711.65|712.15|712.05|712.25|712.15|710.45|710.35|1046
1619600400000|2021-04-28 09:00:00|712.05|711.95|711.95|711.85|712.45|712.35|711.15|711.05|786
1619604000000|2021-04-28 10:00:00|712.05|711.95|712.45|712.35|712.65|712.55|711.65|711.55|726
1619607600000|2021-04-28 11:00:00|712.35|712.25|711.74|711.64|712.65|712.55|711.14|711.04|867
1619611200000|2021-04-28 12:00:00|711.64|711.54|711.34|711.24|712.34|712.24|710.94|710.84|655
1619614800000|2021-04-28 13:00:00|711.44|711.34|712.84|712.74|712.94|712.84|710.64|710.54|1553
1619618400000|2021-04-28 14:00:00|712.94|712.84|712.29|712.19|713.64|713.54|712.19|712.09|1761
1619622000000|2021-04-28 15:00:00|712.19|712.09|710.67|710.37|712.79|712.69|710.37|710.07|2039
1619625600000|2021-04-28 16:00:00|710.57|710.27|711.17|710.87|711.47|711.17|710.27|709.97|213
1619629200000|2021-04-28 17:00:00|711.27|710.97|710.77|710.47|711.57|711.27|710.77|710.47|91
1619632800000|2021-04-28 18:00:00|710.87|710.57|711.77|711.47|712.67|712.37|710.37|710.07|557
1619636400000|2021-04-28 19:00:00|711.67|711.37|710.87|710.57|712.07|711.77|710.17|709.87|269
1619640000000|2021-04-28 20:00:00|711.07|710.37|711.97|711.47|712.37|711.87|710.97|710.37|0
1619643600000|2021-04-28 21:00:00|711.87|711.37|711.87|711.37|711.97|711.47|711.77|711.27|0
1619647200000|2021-04-28 22:00:00|711.97|711.47|712.17|711.67|712.27|711.77|711.77|711.27|0
1619650800000|2021-04-28 23:00:00|712.27|711.77|712.07|711.57|712.27|711.77|711.67|711.17|0
1619654400000|2021-04-29 00:00:00|712.17|711.67|711.77|711.27|712.27|711.77|711.47|710.97|0
1619658000000|2021-04-29 01:00:00|711.87|711.37|712.57|712.07|712.97|712.47|711.57|711.07|0
1619661600000|2021-04-29 02:00:00|712.67|712.17|712.97|712.47|713.17|712.67|712.57|712.07|0
1619665200000|2021-04-29 03:00:00|712.87|712.37|712.77|712.27|712.87|712.37|712.67|712.17|0
1619668800000|2021-04-29 04:00:00|712.67|712.17|712.47|711.97|713.07|712.57|712.37|711.87|0
1619672400000|2021-04-29 05:00:00|712.37|711.87|712.87|712.37|713.17|712.67|712.37|711.87|0
1619676000000|2021-04-29 06:00:00|712.47|712.17|715.87|715.57|715.87|715.57|712.47|712.17|1196
1619679600000|2021-04-29 07:00:00|715.97|715.67|718.55|718.45|718.67|718.57|715.57|715.47|4470
1619683200000|2021-04-29 08:00:00|718.45|718.35|717.85|717.75|719.45|719.35|717.65|717.55|1909
1619686800000|2021-04-29 09:00:00|717.95|717.85|716.25|716.15|718.05|717.95|716.05|715.95|1273
1619690400000|2021-04-29 10:00:00|716.15|716.05|717.05|716.95|717.95|717.85|715.95|715.85|1034
1619694000000|2021-04-29 11:00:00|716.95|716.85|717.09|716.99|717.45|717.35|716.59|716.49|757
1619697600000|2021-04-29 12:00:00|716.99|716.89|717.59|717.49|718.19|718.09|716.49|716.39|1237
1619701200000|2021-04-29 13:00:00|717.69|717.59|713.49|713.39|717.79|717.69|712.89|712.79|3249
1619704800000|2021-04-29 14:00:00|713.39|713.29|711.33|711.23|713.99|713.89|710.03|709.93|3226
1619708400000|2021-04-29 15:00:00|711.23|711.13|710.63|710.33|712.33|712.23|710.43|710.13|3075
1619712000000|2021-04-29 16:00:00|710.53|710.23|710.53|710.23|710.73|710.43|708.43|708.13|597
1619715600000|2021-04-29 17:00:00|710.43|710.13|711.33|711.03|711.83|711.53|709.93|709.63|520
1619719200000|2021-04-29 18:00:00|711.43|711.13|712.73|712.43|713.23|712.93|711.33|711.03|363
1619722800000|2021-04-29 19:00:00|712.83|712.53|712.93|712.63|713.03|712.73|711.73|711.43|343
1619726400000|2021-04-29 20:00:00|712.83|712.33|712.33|711.83|713.03|712.53|712.33|711.83|0
1619730000000|2021-04-29 21:00:00|712.43|711.93|712.43|711.93|712.43|711.93|712.33|711.83|0
1619733600000|2021-04-29 22:00:00|712.53|712.03|712.23|711.73|712.53|712.03|712.03|711.53|0
1619737200000|2021-04-29 23:00:00|712.13|711.63|711.93|711.43|712.43|711.93|711.53|711.03|0
1619740800000|2021-04-30 00:00:00|712.03|711.53|712.03|711.53|712.33|711.83|711.53|711.03|0
1619744400000|2021-04-30 01:00:00|711.93|711.43|711.53|711.03|712.13|711.63|711.33|710.83|0
1619748000000|2021-04-30 02:00:00|711.43|710.93|710.73|710.23|711.53|711.03|710.73|710.23|0
1619751600000|2021-04-30 03:00:00|710.63|710.13|710.93|710.43|710.93|710.43|710.43|709.93|0
1619755200000|2021-04-30 04:00:00|711.03|710.53|710.63|710.13|711.23|710.73|710.43|709.93|0
1619758800000|2021-04-30 05:00:00|710.53|710.03|710.23|709.73|710.73|710.23|709.63|709.13|0
1619762400000|2021-04-30 06:00:00|710.33|710.03|711.53|711.23|711.63|711.33|709.23|708.93|475
1619766000000|2021-04-30 07:00:00|711.43|711.33|709.76|709.66|711.53|711.43|709.43|709.33|2688
1619769600000|2021-04-30 08:00:00|709.86|709.76|709.86|709.76|710.86|710.76|709.46|709.36|953
1619773200000|2021-04-30 09:00:00|709.96|709.86|708.66|708.56|710.56|710.46|708.46|708.36|1241
1619776800000|2021-04-30 10:00:00|708.56|708.46|706.66|706.56|708.96|708.86|705.76|705.66|1598
1619780400000|2021-04-30 11:00:00|706.76|706.66|707.98|707.88|708.08|707.98|705.96|705.86|990
1619784000000|2021-04-30 12:00:00|708.08|707.98|709.18|709.08|709.38|709.28|707.48|707.38|1154
1619787600000|2021-04-30 13:00:00|709.28|709.18|711.18|711.08|711.18|711.08|708.18|708.08|2122
1619791200000|2021-04-30 14:00:00|711.28|711.18|710.68|710.58|711.88|711.78|709.88|709.78|2617
1619794800000|2021-04-30 15:00:00|710.58|710.48|708.14|707.84|710.78|710.68|707.34|707.04|3728
1619798400000|2021-04-30 16:00:00|708.04|707.74|707.84|707.54|708.24|707.94|707.44|707.14|329
1619802000000|2021-04-30 17:00:00|707.74|707.44|706.04|705.74|708.14|707.84|705.54|705.24|319
1619805600000|2021-04-30 18:00:00|705.94|705.64|706.54|706.24|707.24|706.94|705.84|705.54|247
1619809200000|2021-04-30 19:00:00|706.44|706.14|707.44|707.14|707.44|707.14|705.64|705.34|492
1619812800000|2021-04-30 20:00:00|707.84|707.34|708.24|707.74|708.54|708.04|707.74|707.24|0
1619992800000|2021-05-02 22:00:00|709.04|708.54|708.84|708.34|709.24|708.74|707.04|706.54|0
1619996400000|2021-05-02 23:00:00|708.94|708.44|709.04|708.54|709.14|708.64|708.84|708.34|0
1620000000000|2021-05-03 00:00:00|708.94|708.44|710.84|710.34|710.84|710.34|708.94|708.44|0
1620003600000|2021-05-03 01:00:00|710.74|710.24|709.24|708.74|710.84|710.34|709.24|708.74|0
1620007200000|2021-05-03 02:00:00|709.04|708.54|709.04|708.54|709.34|708.84|708.74|708.24|0
1620010800000|2021-05-03 03:00:00|709.14|708.64|709.44|708.94|709.54|709.04|709.04|708.54|0
1620014400000|2021-05-03 04:00:00|709.54|709.04|709.54|709.04|709.54|709.04|708.94|708.44|0
1620018000000|2021-05-03 05:00:00|709.44|708.94|708.84|708.34|709.54|709.04|708.84|708.34|0
1620021600000|2021-05-03 06:00:00|708.94|708.44|710.14|709.84|710.14|709.84|708.24|707.94|533
1620025200000|2021-05-03 07:00:00|710.04|709.94|712.12|712.02|713.12|713.02|709.04|708.94|2748
1620028800000|2021-05-03 08:00:00|712.22|712.12|710.22|710.12|712.32|712.22|710.12|710.02|1067
1620032400000|2021-05-03 09:00:00|710.12|710.02|707.82|707.72|710.22|710.12|705.82|705.72|1829
1620036000000|2021-05-03 10:00:00|707.72|707.62|711.12|711.02|711.72|711.62|707.42|707.32|1535
1620039600000|2021-05-03 11:00:00|711.22|711.12|712.36|712.26|712.82|712.72|710.92|710.82|1010
1620043200000|2021-05-03 12:00:00|712.46|712.36|711.36|711.26|712.56|712.46|711.16|711.06|771
1620046800000|2021-05-03 13:00:00|711.46|711.36|711.46|711.36|712.16|712.06|710.76|710.66|1372
1620050400000|2021-05-03 14:00:00|711.06|710.96|711.75|711.65|712.75|712.65|710.76|710.66|1664
1620054000000|2021-05-03 15:00:00|711.65|711.55|711.94|711.64|712.54|712.24|710.95|710.85|1890
1620057600000|2021-05-03 16:00:00|711.84|711.54|712.44|712.14|712.64|712.34|711.74|711.44|247
1620061200000|2021-05-03 17:00:00|712.54|712.24|712.64|712.34|713.04|712.74|712.34|712.04|151
1620064800000|2021-05-03 18:00:00|712.74|712.44|713.84|713.54|713.84|713.54|712.64|712.34|184
1620068400000|2021-05-03 19:00:00|713.74|713.44|713.64|713.34|713.74|713.44|712.94|712.64|213
1620072000000|2021-05-03 20:00:00|713.54|713.14|713.14|712.64|713.64|713.14|712.94|712.44|0
1620075600000|2021-05-03 21:00:00|713.04|712.54|713.04|712.54|713.14|712.64|712.94|712.44|0
1620079200000|2021-05-03 22:00:00|713.24|712.74|713.14|712.64|713.34|712.84|713.04|712.54|0
1620082800000|2021-05-03 23:00:00|713.04|712.54|712.64|712.14|713.04|712.54|712.44|711.94|0
1620086400000|2021-05-04 00:00:00|712.54|712.04|712.14|711.64|712.84|712.34|711.94|711.44|0
1620090000000|2021-05-04 01:00:00|712.04|711.54|711.34|710.84|712.14|711.64|711.14|710.64|0
1620093600000|2021-05-04 02:00:00|711.24|710.74|711.54|711.04|711.54|711.04|711.04|710.54|0
1620097200000|2021-05-04 03:00:00|711.44|710.94|711.64|711.14|711.84|711.34|711.04|710.54|0
1620100800000|2021-05-04 04:00:00|711.54|711.04|711.64|711.14|711.84|711.34|711.54|711.04|0
1620104400000|2021-05-04 05:00:00|711.54|711.04|712.34|711.84|712.34|711.84|711.34|710.84|0
1620108000000|2021-05-04 06:00:00|712.24|711.74|712.94|712.64|712.94|712.64|711.84|711.54|389
1620111600000|2021-05-04 07:00:00|712.84|712.74|711.54|711.44|714.34|714.24|711.14|711.04|3077
1620115200000|2021-05-04 08:00:00|711.64|711.54|709.94|709.84|711.64|711.54|709.14|709.04|1779
1620118800000|2021-05-04 09:00:00|709.84|709.74|710.34|710.24|710.74|710.64|709.24|709.14|1087
1620122400000|2021-05-04 10:00:00|710.24|710.14|711.34|711.24|711.74|711.64|710.24|710.14|866
1620126000000|2021-05-04 11:00:00|711.44|711.34|706.92|706.82|711.84|711.74|706.12|706.02|2856
1620129600000|2021-05-04 12:00:00|707.02|706.92|702.92|702.82|707.12|707.02|702.72|702.62|3220
1620133200000|2021-05-04 13:00:00|702.82|702.72|700.42|700.32|706.02|705.92|699.92|699.82|5100
1620136800000|2021-05-04 14:00:00|700.32|700.22|698.12|698.02|701.02|700.92|697.82|697.72|5271
1620140400000|2021-05-04 15:00:00|698.02|697.92|696.42|696.12|698.82|698.72|695.62|695.52|4223
1620144000000|2021-05-04 16:00:00|696.32|696.02|697.32|697.02|698.52|698.22|696.22|695.92|603
1620147600000|2021-05-04 17:00:00|697.22|696.92|698.92|698.62|699.72|699.42|697.02|696.72|324
1620151200000|2021-05-04 18:00:00|698.82|698.52|699.82|699.52|700.32|700.02|698.62|698.32|263
1620154800000|2021-05-04 19:00:00|699.92|699.62|700.62|700.32|700.62|700.32|698.92|698.62|369
1620158400000|2021-05-04 20:00:00|700.72|700.22|700.62|700.12|701.12|700.62|700.02|699.52|0
1620162000000|2021-05-04 21:00:00|700.52|700.02|700.72|700.22|700.72|700.22|700.52|700.02|0
1620165600000|2021-05-04 22:00:00|700.62|700.12|700.52|700.02|700.82|700.32|700.22|699.72|0
1620169200000|2021-05-04 23:00:00|700.42|699.92|700.82|700.32|700.82|700.32|700.32|699.82|0
1620172800000|2021-05-05 00:00:00|700.72|700.22|702.22|701.72|702.72|702.22|700.72|700.22|0
1620176400000|2021-05-05 01:00:00|702.32|701.82|703.02|702.52|703.22|702.72|702.22|701.72|0
1620180000000|2021-05-05 02:00:00|703.12|702.62|702.92|702.42|703.32|702.82|702.42|701.92|0
1620183600000|2021-05-05 03:00:00|703.02|702.52|702.72|702.22|703.02|702.52|702.62|702.12|0
1620187200000|2021-05-05 04:00:00|702.62|702.12|702.92|702.42|703.02|702.52|702.42|701.92|0
1620190800000|2021-05-05 05:00:00|703.02|702.52|702.82|702.32|703.22|702.72|701.52|701.02|0
1620194400000|2021-05-05 06:00:00|703.02|702.72|703.52|703.22|705.02|704.72|702.42|702.12|1049
1620198000000|2021-05-05 07:00:00|703.42|703.32|706.34|706.24|706.84|706.74|703.02|702.92|5296
1620201600000|2021-05-05 08:00:00|706.44|706.34|708.04|707.94|709.04|708.94|705.84|705.74|3271
1620205200000|2021-05-05 09:00:00|708.14|708.04|708.94|708.84|709.94|709.84|707.94|707.84|2341
1620208800000|2021-05-05 10:00:00|709.04|708.94|709.54|709.44|709.94|709.84|708.04|707.94|1860
1620212400000|2021-05-05 11:00:00|709.44|709.34|710.34|710.24|710.54|710.44|709.04|708.94|1324
1620216000000|2021-05-05 12:00:00|710.24|710.14|711.34|711.24|712.04|711.94|710.24|710.14|2085
1620219600000|2021-05-05 13:00:00|711.44|711.34|712.34|712.24|712.74|712.64|710.84|710.74|2507
1620223200000|2021-05-05 14:00:00|712.44|712.34|712.43|712.33|712.83|712.73|710.24|710.14|3055
1620226800000|2021-05-05 15:00:00|712.53|712.43|715.53|715.23|715.63|715.33|711.93|711.83|3485
1620230400000|2021-05-05 16:00:00|715.63|715.33|715.23|714.93|716.13|715.83|715.13|714.83|678
1620234000000|2021-05-05 17:00:00|715.13|714.83|715.43|715.13|715.73|715.43|715.03|714.73|222
1620237600000|2021-05-05 18:00:00|715.33|715.03|715.03|714.73|715.83|715.53|714.73|714.43|290
1620241200000|2021-05-05 19:00:00|714.93|714.63|714.33|714.03|715.03|714.73|712.53|712.23|533
1620244800000|2021-05-05 20:00:00|714.43|713.93|714.33|713.83|715.03|714.53|714.13|713.63|0
1620248400000|2021-05-05 21:00:00|714.23|713.73|714.33|713.83|714.33|713.83|714.13|713.63|0
1620252000000|2021-05-05 22:00:00|714.43|713.93|714.03|713.53|714.73|714.23|713.93|713.43|0
1620255600000|2021-05-05 23:00:00|714.13|713.63|714.73|714.23|714.73|714.23|714.03|713.53|0
1620259200000|2021-05-06 00:00:00|714.63|714.13|715.03|714.53|715.23|714.73|714.23|713.73|0
1620262800000|2021-05-06 01:00:00|715.13|714.63|715.73|715.23|715.93|715.43|715.03|714.53|0
1620266400000|2021-05-06 02:00:00|715.83|715.33|713.83|713.33|715.83|715.33|713.63|713.13|0
1620270000000|2021-05-06 03:00:00|713.73|713.23|714.03|713.53|714.33|713.83|713.73|713.23|0
1620273600000|2021-05-06 04:00:00|714.13|713.63|713.63|713.13|714.23|713.73|713.53|713.03|0
1620277200000|2021-05-06 05:00:00|713.73|713.23|715.63|715.13|715.73|715.23|713.73|713.23|0
1620280800000|2021-05-06 06:00:00|715.43|715.03|715.03|714.73|715.43|715.13|713.73|713.43|635
1620284400000|2021-05-06 07:00:00|714.93|714.83|713.56|713.46|716.13|716.03|713.16|713.06|3157
1620288000000|2021-05-06 08:00:00|713.66|713.56|712.36|712.26|714.36|714.26|711.96|711.86|1286
1620291600000|2021-05-06 09:00:00|712.26|712.16|710.96|710.86|713.46|713.36|709.46|709.36|2049
1620295200000|2021-05-06 10:00:00|710.86|710.76|710.66|710.56|712.36|712.26|710.46|710.36|1488
1620298800000|2021-05-06 11:00:00|710.56|710.46|711.25|711.15|711.56|711.46|710.36|710.26|1031
1620302400000|2021-05-06 12:00:00|711.35|711.25|710.55|710.45|711.55|711.45|709.75|709.65|1177
1620306000000|2021-05-06 13:00:00|710.65|710.55|709.15|709.05|711.75|711.65|709.15|709.05|2623
1620309600000|2021-05-06 14:00:00|709.05|708.95|710.15|710.05|710.45|710.35|707.55|707.45|2991
1620313200000|2021-05-06 15:00:00|710.25|710.15|714.15|713.85|714.15|713.85|709.25|709.15|3215
1620316800000|2021-05-06 16:00:00|714.25|713.95|713.95|713.65|714.65|714.35|713.05|712.75|556
1620320400000|2021-05-06 17:00:00|713.85|713.55|712.95|712.65|714.25|713.95|712.85|712.55|238
1620324000000|2021-05-06 18:00:00|713.05|712.75|712.75|712.45|713.45|713.15|711.75|711.45|399
1620327600000|2021-05-06 19:00:00|712.85|712.55|715.45|715.15|715.65|715.35|712.35|712.05|583
1620331200000|2021-05-06 20:00:00|715.65|714.85|715.65|715.15|715.85|715.35|715.25|714.75|0
1620334800000|2021-05-06 21:00:00|715.75|715.25|715.75|715.25|715.75|715.25|715.55|715.05|0
1620338400000|2021-05-06 22:00:00|715.85|715.35|715.35|714.85|715.95|715.45|715.25|714.75|0
1620342000000|2021-05-06 23:00:00|715.45|714.95|715.25|714.75|715.55|715.05|715.15|714.65|0
1620345600000|2021-05-07 00:00:00|715.15|714.65|715.85|715.35|715.85|715.35|714.35|713.85|0
1620349200000|2021-05-07 01:00:00|715.95|715.45|716.35|715.85|716.55|716.05|715.65|715.15|0
1620352800000|2021-05-07 02:00:00|716.45|715.95|716.15|715.65|716.65|716.15|715.95|715.45|0
1620356400000|2021-05-07 03:00:00|716.25|715.75|716.15|715.65|716.25|715.75|715.95|715.45|0
1620360000000|2021-05-07 04:00:00|716.05|715.55|716.45|715.95|716.45|715.95|715.95|715.45|0
1620363600000|2021-05-07 05:00:00|716.35|715.85|716.25|715.75|716.55|716.05|716.15|715.65|0
1620367200000|2021-05-07 06:00:00|716.15|715.85|716.65|716.35|716.75|716.45|714.95|714.65|550
1620370800000|2021-05-07 07:00:00|716.55|716.45|713.32|713.22|717.55|717.45|713.15|713.05|4299
1620374400000|2021-05-07 08:00:00|713.42|713.32|714.32|714.22|714.32|714.22|712.52|712.42|1162
1620378000000|2021-05-07 09:00:00|714.42|714.32|715.52|715.42|715.52|715.42|713.72|713.62|1131
1620381600000|2021-05-07 10:00:00|715.42|715.32|715.72|715.62|716.12|716.02|714.82|714.72|1100
1620385200000|2021-05-07 11:00:00|715.62|715.52|715.3|715.2|715.92|715.82|715|714.9|731
1620388800000|2021-05-07 12:00:00|715.2|715.1|716.6|716.5|716.8|716.7|713.9|713.8|2372
1620392400000|2021-05-07 13:00:00|716.5|716.4|718.2|718.1|718.3|718.2|714.7|714.6|3688
1620396000000|2021-05-07 14:00:00|718.3|718.2|718.95|718.85|719.35|719.25|717.75|717.65|2766
1620399600000|2021-05-07 15:00:00|719.05|718.95|717.34|717.04|719.05|718.95|717.24|716.94|3023
1620403200000|2021-05-07 16:00:00|717.44|717.14|717.34|717.04|717.64|717.34|716.64|716.34|477
1620406800000|2021-05-07 17:00:00|717.44|717.14|716.24|715.94|717.44|717.14|715.94|715.64|334
1620410400000|2021-05-07 18:00:00|716.14|715.84|717.34|717.04|717.44|717.14|715.64|715.34|232
1620414000000|2021-05-07 19:00:00|717.24|716.94|718.04|717.74|718.24|717.94|717.24|716.94|327
1620417600000|2021-05-07 20:00:00|718.14|717.64|718.34|717.84|718.64|718.14|717.94|717.44|0
1620597600000|2021-05-09 22:00:00|718.44|717.94|718.44|717.94|718.84|718.34|718.34|717.84|0
1620601200000|2021-05-09 23:00:00|718.54|718.04|718.94|718.44|719.04|718.54|718.44|717.94|0
1620604800000|2021-05-10 00:00:00|718.84|718.34|719.84|719.34|720.24|719.74|718.74|718.24|0
1620608400000|2021-05-10 01:00:00|719.74|719.24|720.34|719.84|720.64|720.14|719.74|719.24|0
1620612000000|2021-05-10 02:00:00|720.44|719.94|719.74|719.24|720.44|719.94|719.54|719.04|0
1620615600000|2021-05-10 03:00:00|719.84|719.34|719.24|718.74|719.84|719.34|719.14|718.64|0
1620619200000|2021-05-10 04:00:00|719.14|718.64|719.04|718.54|719.44|718.94|719.04|718.54|0
1620622800000|2021-05-10 05:00:00|719.14|718.64|719.54|719.04|719.54|719.04|719.04|718.54|0
1620626400000|2021-05-10 06:00:00|719.44|719.14|719.24|718.94|720.24|719.94|717.64|717.34|941
1620630000000|2021-05-10 07:00:00|719.14|719.04|715.17|715.07|719.14|719.04|713.54|713.44|3724
1620633600000|2021-05-10 08:00:00|715.07|714.97|714.57|714.47|716.27|716.17|714.47|714.37|1077
1620637200000|2021-05-10 09:00:00|714.47|714.37|713.97|713.87|715.27|715.17|713.67|713.57|907
1620640800000|2021-05-10 10:00:00|713.87|713.77|714.67|714.57|715.47|715.37|713.87|713.77|798
1620644400000|2021-05-10 11:00:00|714.77|714.67|714.6|714.5|715.37|715.27|714.4|714.3|447
1620648000000|2021-05-10 12:00:00|714.5|714.4|714.3|714.2|715.4|715.3|714.1|714|1012
1620651600000|2021-05-10 13:00:00|714.4|714.3|713.2|713.1|714.6|714.5|712.6|712.5|1725
1620655200000|2021-05-10 14:00:00|713.3|713.2|711.71|711.61|713.51|713.41|710.81|710.71|3077
1620658800000|2021-05-10 15:00:00|711.61|711.51|711.81|711.51|712.81|712.51|710.81|710.51|2952
1620662400000|2021-05-10 16:00:00|711.91|711.61|711.11|710.81|712.11|711.81|711.01|710.71|315
1620666000000|2021-05-10 17:00:00|711.21|710.91|710.21|709.91|711.31|711.01|710.01|709.71|237
1620669600000|2021-05-10 18:00:00|710.11|709.81|706.91|706.61|710.31|710.01|706.31|706.01|647
1620673200000|2021-05-10 19:00:00|707.01|706.71|706.61|706.31|707.81|707.51|706.11|705.81|649
1620676800000|2021-05-10 20:00:00|706.41|705.91|705.31|704.81|706.71|706.21|704.81|704.31|0
1620680400000|2021-05-10 21:00:00|705.21|704.71|706.71|706.21|706.91|706.41|705.21|704.71|0
1620684000000|2021-05-10 22:00:00|706.61|706.11|707.21|706.71|707.21|706.71|706.21|705.71|0
1620687600000|2021-05-10 23:00:00|707.11|706.61|706.51|706.01|707.21|706.71|706.41|705.91|0
1620691200000|2021-05-11 00:00:00|706.61|706.11|702.31|701.81|706.61|706.11|701.91|701.41|0
1620694800000|2021-05-11 01:00:00|702.21|701.71|701.81|701.31|703.41|702.91|701.11|700.61|0
1620698400000|2021-05-11 02:00:00|701.91|701.41|701.51|701.01|702.11|701.61|700.91|700.41|0
1620702000000|2021-05-11 03:00:00|701.41|700.91|701.91|701.41|702.61|702.11|701.01|700.51|0
1620705600000|2021-05-11 04:00:00|702.01|701.51|701.21|700.71|702.21|701.71|701.01|700.51|0
1620709200000|2021-05-11 05:00:00|701.31|700.81|703.01|702.51|703.21|702.71|701.21|700.71|0
1620712800000|2021-05-11 06:00:00|702.81|702.71|701.41|701.11|703.51|703.21|701.21|700.91|1327
1620716400000|2021-05-11 07:00:00|701.31|701.21|698.1|698|702.21|702.11|695.4|695.3|7507
1620720000000|2021-05-11 08:00:00|698.2|698.1|695.3|695.2|698.2|698.1|693.9|693.8|2956
1620723600000|2021-05-11 09:00:00|695.2|695.1|694.9|694.8|697|696.9|694.5|694.4|1652
1620727200000|2021-05-11 10:00:00|695|694.9|694.5|694.4|695.4|695.3|693|692.9|2042
1620730800000|2021-05-11 11:00:00|694.4|694.3|693.88|693.78|695.68|695.58|693.68|693.58|1258
1620734400000|2021-05-11 12:00:00|693.78|693.68|690.88|690.78|694.38|694.28|690.18|690.08|2578
1620738000000|2021-05-11 13:00:00|690.78|690.68|696.58|696.48|696.58|696.48|689.48|689.38|4865
1620741600000|2021-05-11 14:00:00|696.48|696.38|692.21|692.11|697.08|696.98|690.41|690.31|4339
1620745200000|2021-05-11 15:00:00|692.11|692.01|696.61|696.31|697.01|696.71|691.21|691.11|3389
1620748800000|2021-05-11 16:00:00|696.71|696.41|694.71|694.41|697.01|696.71|693.81|693.51|537
1620752400000|2021-05-11 17:00:00|694.61|694.31|698.01|697.71|698.41|698.11|694.51|694.21|441
1620756000000|2021-05-11 18:00:00|698.11|697.81|698.61|698.31|699.41|699.11|697.11|696.81|429
1620759600000|2021-05-11 19:00:00|698.71|698.41|698.01|697.71|699.41|699.11|696.91|696.61|534
1620763200000|2021-05-11 20:00:00|698.41|697.91|697.11|696.61|698.51|698.01|696.71|696.21|0
1620766800000|2021-05-11 21:00:00|697.01|696.51|697.01|696.51|697.11|696.61|696.91|696.41|0
1620770400000|2021-05-11 22:00:00|697.11|696.61|697.21|696.71|697.51|697.01|696.91|696.41|0
1620774000000|2021-05-11 23:00:00|697.31|696.81|697.91|697.41|697.91|697.41|696.61|696.11|0
1620777600000|2021-05-12 00:00:00|698.01|697.51|695.21|694.71|699.31|698.81|694.51|694.01|0
1620781200000|2021-05-12 01:00:00|695.11|694.61|695.21|694.71|696.51|696.01|694.61|694.11|0
1620784800000|2021-05-12 02:00:00|695.31|694.81|695.81|695.31|696.71|696.21|695.01|694.51|0
1620788400000|2021-05-12 03:00:00|695.91|695.41|692.61|692.11|696.21|695.71|692.41|691.91|0
1620792000000|2021-05-12 04:00:00|692.71|692.21|693.51|693.01|693.51|693.01|691.91|691.41|0
1620795600000|2021-05-12 05:00:00|693.61|693.11|693.41|692.91|695.41|694.91|693.41|692.91|0
1620799200000|2021-05-12 06:00:00|693.51|693.01|697.21|696.91|697.81|697.51|691.61|691.31|914
1620802800000|2021-05-12 07:00:00|697.11|697.01|698.44|698.34|699.34|699.24|695.31|695.21|4052
1620806400000|2021-05-12 08:00:00|698.54|698.44|696.14|696.04|699.04|698.94|695.24|695.14|1754
1620810000000|2021-05-12 09:00:00|696.24|696.14|695.44|695.34|697.24|697.14|694.64|694.54|916
1620813600000|2021-05-12 10:00:00|695.34|695.24|694.64|694.54|697.64|697.54|694.54|694.44|1456
1620817200000|2021-05-12 11:00:00|694.74|694.64|696.14|696.04|696.34|696.24|694.54|694.44|826
1620820800000|2021-05-12 12:00:00|696.04|695.94|695.64|695.54|696.94|696.84|692.34|692.24|3372
1620824400000|2021-05-12 13:00:00|695.74|695.64|696.94|696.84|698.64|698.54|694.14|694.04|2833
1620828000000|2021-05-12 14:00:00|696.84|696.74|695.97|695.87|698.57|698.47|695.57|695.47|3014
1620831600000|2021-05-12 15:00:00|695.87|695.77|692.35|692.05|696.97|696.87|692.25|691.95|2744
1620835200000|2021-05-12 16:00:00|692.25|691.95|691.65|691.35|692.85|692.55|690.65|690.35|478
1620838800000|2021-05-12 17:00:00|691.55|691.25|691.35|691.05|693.15|692.85|690.75|690.45|237
1620842400000|2021-05-12 18:00:00|691.45|691.15|690.65|690.35|691.75|691.45|689.65|689.35|323
1620846000000|2021-05-12 19:00:00|690.55|690.25|688.85|688.55|690.65|690.35|687.55|687.25|725
1620849600000|2021-05-12 20:00:00|688.95|688.35|688.15|687.65|689.75|689.25|687.95|687.45|0
1620853200000|2021-05-12 21:00:00|688.05|687.55|688.45|687.95|688.55|688.05|688.05|687.55|0
1620856800000|2021-05-12 22:00:00|688.55|688.05|689.75|689.25|690.15|689.65|688.45|687.95|0
1620860400000|2021-05-12 23:00:00|689.65|689.15|690.05|689.55|690.15|689.65|689.45|688.95|0
1620864000000|2021-05-13 00:00:00|690.15|689.65|689.45|688.95|690.35|689.85|688.25|687.75|0
1620867600000|2021-05-13 01:00:00|689.25|688.75|689.95|689.45|690.15|689.65|688.65|688.15|0
1620871200000|2021-05-13 02:00:00|689.85|689.35|689.65|689.15|689.95|689.45|688.95|688.45|0
1620874800000|2021-05-13 03:00:00|689.45|688.95|689.15|688.65|690.15|689.65|688.85|688.35|0
1620878400000|2021-05-13 04:00:00|689.05|688.55|688.85|688.35|689.45|688.95|688.35|687.85|0
1620882000000|2021-05-13 05:00:00|688.65|688.15|686.85|686.35|689.05|688.55|686.45|685.95|0
1620885600000|2021-05-13 06:00:00|686.75|686.55|688.75|688.45|689.75|689.45|686.75|686.45|828
1620889200000|2021-05-13 07:00:00|688.65|688.55|679.75|679.65|688.65|688.55|678.55|678.45|6218
1620892800000|2021-05-13 08:00:00|679.65|679.55|680.85|680.75|681.05|680.95|677.85|677.75|2974
1620896400000|2021-05-13 09:00:00|680.95|680.85|682.65|682.55|683.45|683.35|680.85|680.75|2052
1620900000000|2021-05-13 10:00:00|682.75|682.65|684.05|683.95|684.25|684.15|681.75|681.65|1297
1620903600000|2021-05-13 11:00:00|683.95|683.85|687.75|687.65|687.95|687.85|683.75|683.65|1482
1620907200000|2021-05-13 12:00:00|687.65|687.55|690.35|690.25|691.35|691.25|687.65|687.55|2279
1620910800000|2021-05-13 13:00:00|690.45|690.35|694.45|694.35|694.85|694.75|690.45|690.35|3406
1620914400000|2021-05-13 14:00:00|694.55|694.45|695.82|695.72|696.72|696.62|694.45|694.35|2464
1620918000000|2021-05-13 15:00:00|695.92|695.82|693.92|693.62|696.02|695.92|693.12|692.82|2480
1620921600000|2021-05-13 16:00:00|693.82|693.52|693.92|693.62|695.72|695.42|693.52|693.22|466
1620925200000|2021-05-13 17:00:00|694.02|693.72|692.72|692.42|694.92|694.62|690.92|690.62|591
1620928800000|2021-05-13 18:00:00|692.62|692.32|695.32|695.02|696.42|696.12|692.62|692.32|478
1620932400000|2021-05-13 19:00:00|695.42|695.12|695.62|695.32|697.22|696.92|695.22|694.92|523
1620936000000|2021-05-13 20:00:00|696.02|695.52|696.52|696.02|696.62|696.12|695.32|694.82|0
1620939600000|2021-05-13 21:00:00|696.62|696.12|696.62|696.12|696.72|696.22|696.42|695.92|0
1620943200000|2021-05-13 22:00:00|696.72|696.22|696.42|695.92|696.72|696.22|696.12|695.62|0
1620946800000|2021-05-13 23:00:00|696.32|695.82|696.92|696.42|697.12|696.62|695.82|695.32|0
1620950400000|2021-05-14 00:00:00|697.02|696.52|697.52|697.02|697.72|697.22|696.02|695.52|0
1620954000000|2021-05-14 01:00:00|697.62|697.12|696.82|696.32|697.82|697.32|696.02|695.52|0
1620957600000|2021-05-14 02:00:00|696.72|696.22|697.42|696.92|697.42|696.92|696.22|695.72|0
1620961200000|2021-05-14 03:00:00|697.52|697.02|698.52|698.02|698.92|698.42|697.52|697.02|0
1620964800000|2021-05-14 04:00:00|698.62|698.12|698.62|698.12|699.12|698.62|698.32|697.82|0
1620968400000|2021-05-14 05:00:00|698.72|698.22|698.82|698.32|699.42|698.92|698.32|697.82|0
1620972000000|2021-05-14 06:00:00|698.22|697.92|701.12|700.82|701.42|701.12|697.52|697.22|842
1620975600000|2021-05-14 07:00:00|701.02|700.92|696.14|696.04|701.12|701.02|695.54|695.44|3695
1620979200000|2021-05-14 08:00:00|696.04|695.94|697.44|697.34|697.74|697.64|695.84|695.74|1005
1620982800000|2021-05-14 09:00:00|697.54|697.44|698.14|698.04|698.94|698.84|697.34|697.24|1151
1620986400000|2021-05-14 10:00:00|698.24|698.14|698.34|698.24|698.94|698.84|697.64|697.54|988
1620990000000|2021-05-14 11:00:00|698.24|698.14|698.55|698.45|699.04|698.94|698.04|697.94|853
1620993600000|2021-05-14 12:00:00|698.65|698.55|698.05|697.95|698.65|698.55|696.75|696.65|1477
1620997200000|2021-05-14 13:00:00|697.95|697.85|699.65|699.55|699.65|699.55|697.85|697.75|2035
1621000800000|2021-05-14 14:00:00|699.75|699.65|701.8|701.7|702.1|702|698.95|698.85|3084
1621004400000|2021-05-14 15:00:00|701.9|701.8|703|702.7|703.8|703.5|701.2|701.1|2909
1621008000000|2021-05-14 16:00:00|703.1|702.8|704.8|704.5|704.9|704.6|702.9|702.6|533
1621011600000|2021-05-14 17:00:00|704.9|704.6|705.4|705.1|705.5|705.2|704.3|704|917
1621015200000|2021-05-14 18:00:00|705.5|705.2|706.7|706.4|706.9|706.6|705.3|705|226
1621018800000|2021-05-14 19:00:00|706.6|706.3|706.9|706.6|707.7|707.4|706.2|705.9|692
1621022400000|2021-05-14 20:00:00|707.1|706.7|707.9|707.4|708.3|707.8|707.1|706.6|0
1621202400000|2021-05-16 22:00:00|707.6|707.1|707.5|707|708.6|708.1|707.4|706.9|0
1621206000000|2021-05-16 23:00:00|707.4|706.9|707|706.5|707.8|707.3|706.9|706.4|0
1621209600000|2021-05-17 00:00:00|707.1|706.6|704.5|704|707.2|706.7|704|703.5|0
1621213200000|2021-05-17 01:00:00|705.2|704.7|705.4|704.9|706.4|705.9|704.9|704.4|0
1621216800000|2021-05-17 02:00:00|705.3|704.8|705.7|705.2|706.1|705.6|704.2|703.7|0
1621220400000|2021-05-17 03:00:00|705.6|705.1|705|704.5|705.9|705.4|704.6|704.1|0
1621224000000|2021-05-17 04:00:00|705.1|704.6|706.1|705.6|706.4|705.9|704.9|704.4|0
1621227600000|2021-05-17 05:00:00|705.9|705.4|705.6|705.1|706.8|706.3|705.6|705.1|0
1621231200000|2021-05-17 06:00:00|705.5|705|705.6|705.3|706|705.7|704.7|704.4|743
1621234800000|2021-05-17 07:00:00|705.5|705.4|700.37|700.27|706.2|706.1|699.87|699.77|5121
1621238400000|2021-05-17 08:00:00|700.47|700.37|703.17|703.07|703.17|703.07|700.27|700.17|1999
1621242000000|2021-05-17 09:00:00|703.27|703.17|702.67|702.57|703.77|703.67|702.37|702.27|1028
1621245600000|2021-05-17 10:00:00|702.57|702.47|701.17|701.07|702.77|702.67|700.87|700.77|1484
1621249200000|2021-05-17 11:00:00|701.07|700.97|700.6|700.5|701.77|701.67|699.8|699.7|1418
1621252800000|2021-05-17 12:00:00|700.5|700.4|701.6|701.5|701.8|701.7|700.2|700.1|882
1621256400000|2021-05-17 13:00:00|701.5|701.4|703.4|703.3|704.6|704.5|701.5|701.4|3292
1621260000000|2021-05-17 14:00:00|703.3|703.2|704.42|704.32|704.82|704.72|702.3|702.2|2480
1621263600000|2021-05-17 15:00:00|704.32|704.22|702.62|702.32|704.52|704.42|702.22|701.92|2088
1621267200000|2021-05-17 16:00:00|702.52|702.22|702.82|702.52|703.52|703.22|702.12|701.82|361
1621270800000|2021-05-17 17:00:00|702.92|702.62|702.42|702.12|703.32|703.02|701.62|701.32|225
1621274400000|2021-05-17 18:00:00|702.52|702.22|704.02|703.72|704.02|703.72|702.22|701.92|117
1621278000000|2021-05-17 19:00:00|703.92|703.62|705.32|705.02|705.42|705.12|703.82|703.52|365
1621281600000|2021-05-17 20:00:00|705.52|705.12|705.92|705.42|706.12|705.62|705.22|704.72|0
1621285200000|2021-05-17 21:00:00|705.82|705.32|705.92|705.42|705.92|705.42|705.82|705.32|0
1621288800000|2021-05-17 22:00:00|705.82|705.32|705.22|704.72|706.02|705.52|705.22|704.72|0
1621292400000|2021-05-17 23:00:00|705.32|704.82|706.52|706.02|706.52|706.02|705.22|704.72|0
1621296000000|2021-05-18 00:00:00|706.42|705.92|707.42|706.92|707.62|707.12|706.12|705.62|0
1621299600000|2021-05-18 01:00:00|707.52|707.02|708.42|707.92|708.52|708.02|707.22|706.72|0
1621303200000|2021-05-18 02:00:00|708.32|707.82|708.22|707.72|708.52|708.02|707.92|707.42|0
1621306800000|2021-05-18 03:00:00|708.32|707.82|708.52|708.02|708.62|708.12|708.22|707.72|0
1621310400000|2021-05-18 04:00:00|708.62|708.12|708.32|707.82|708.62|708.12|708.02|707.52|0
1621314000000|2021-05-18 05:00:00|708.22|707.72|708.52|708.02|708.52|708.02|708.02|707.52|0
1621317600000|2021-05-18 06:00:00|708.22|707.92|708.92|708.62|709.92|709.62|707.52|707.22|756
1621321200000|2021-05-18 07:00:00|708.82|708.72|708.99|708.89|710.22|710.12|708.22|708.12|8528
1621324800000|2021-05-18 08:00:00|709.09|708.99|707.79|707.69|709.09|708.99|707.69|707.59|5998
1621328400000|2021-05-18 09:00:00|707.89|707.79|707.59|707.49|708.49|708.39|706.89|706.79|2202
1621332000000|2021-05-18 10:00:00|707.49|707.39|708.19|708.09|708.49|708.39|707.19|707.09|2563
1621335600000|2021-05-18 11:00:00|708.09|707.99|707.95|707.85|708.29|708.19|706.69|706.59|2144
1621339200000|2021-05-18 12:00:00|707.85|707.75|707.45|707.35|708.55|708.45|707.15|707.05|898
1621342800000|2021-05-18 13:00:00|707.35|707.25|706.05|705.95|707.55|707.45|705.45|705.35|3210
1621346400000|2021-05-18 14:00:00|705.95|705.85|706.76|706.66|707.96|707.86|704.85|704.75|4344
1621350000000|2021-05-18 15:00:00|706.66|706.56|704.67|704.37|706.76|706.66|704.27|703.97|4471
1621353600000|2021-05-18 16:00:00|704.57|704.27|704.77|704.47|705.27|704.97|703.67|703.37|379
1621357200000|2021-05-18 17:00:00|704.67|704.37|704.37|704.07|705.57|705.27|704.17|703.87|110
1621360800000|2021-05-18 18:00:00|704.47|704.17|702.87|702.57|704.87|704.57|701.87|701.57|240
1621364400000|2021-05-18 19:00:00|702.77|702.47|701.57|701.27|704.17|703.87|700.87|700.57|379
1621368000000|2021-05-18 20:00:00|702.77|702.47|699.97|699.47|702.77|702.47|699.67|699.17|0
1621371600000|2021-05-18 21:00:00|700.07|699.57|699.97|699.47|700.07|699.57|699.87|699.37|0
1621375200000|2021-05-18 22:00:00|699.87|699.37|700.67|700.17|700.97|700.47|699.87|699.37|0
1621378800000|2021-05-18 23:00:00|700.77|700.27|699.47|698.97|701.37|700.87|699.47|698.97|0
1621382400000|2021-05-19 00:00:00|699.57|699.07|700.57|700.07|701.07|700.57|698.87|698.37|0
1621386000000|2021-05-19 01:00:00|700.37|699.87|699.87|699.37|701.77|701.27|699.57|699.07|0
1621389600000|2021-05-19 02:00:00|699.97|699.47|698.77|698.27|699.97|699.47|698.57|698.07|0
1621393200000|2021-05-19 03:00:00|698.67|698.17|699.07|698.57|699.37|698.87|698.57|698.07|0
1621396800000|2021-05-19 04:00:00|698.97|698.47|698.47|697.97|699.47|698.97|697.97|697.47|0
1621400400000|2021-05-19 05:00:00|698.37|697.87|698.67|698.17|698.77|698.27|698.17|697.67|0
1621404000000|2021-05-19 06:00:00|697.97|697.67|697.77|697.47|699.37|699.07|697.07|696.77|1658
1621407600000|2021-05-19 07:00:00|697.67|697.57|695.8|695.7|698.17|698.07|694.07|693.97|6486
1621411200000|2021-05-19 08:00:00|695.7|695.6|694.3|694.2|696.3|696.2|693.4|693.3|3521
1621414800000|2021-05-19 09:00:00|694.4|694.3|695.3|695.2|697.8|697.7|694.2|694.1|3158
1621418400000|2021-05-19 10:00:00|695.4|695.3|695.4|695.3|696.1|696|694.9|694.8|3988
1621422000000|2021-05-19 11:00:00|695.3|695.2|690.61|690.51|695.4|695.3|690.21|690.11|3161
1621425600000|2021-05-19 12:00:00|690.51|690.41|688.51|688.41|692.41|692.31|688.31|688.21|2935
1621429200000|2021-05-19 13:00:00|688.41|688.31|689.81|689.71|691.31|691.21|687.91|687.81|3386
1621432800000|2021-05-19 14:00:00|689.91|689.81|691.47|691.37|691.97|691.87|685.87|685.77|5088
1621436400000|2021-05-19 15:00:00|691.57|691.47|693.62|693.32|694.37|694.27|691.17|691.07|3299
1621440000000|2021-05-19 16:00:00|693.52|693.22|695.02|694.72|695.32|695.02|692.72|692.42|488
1621443600000|2021-05-19 17:00:00|694.92|694.62|695.02|694.72|696.62|696.32|694.42|694.12|315
1621447200000|2021-05-19 18:00:00|694.92|694.62|694.02|693.72|697.02|696.72|693.02|692.72|670
1621450800000|2021-05-19 19:00:00|694.12|693.82|696.52|696.22|696.62|696.32|693.52|693.22|514
1621454400000|2021-05-19 20:00:00|696.72|696.02|696.12|695.62|696.92|696.42|695.62|695.12|0
1621458000000|2021-05-19 21:00:00|696.22|695.72|696.22|695.72|696.22|695.72|696.12|695.62|0
1621461600000|2021-05-19 22:00:00|696.12|695.62|695.02|694.52|696.32|695.82|695.02|694.52|0
1621465200000|2021-05-19 23:00:00|695.12|694.62|695.12|694.62|695.32|694.82|694.92|694.42|0
1621468800000|2021-05-20 00:00:00|695.02|694.52|697.02|696.52|697.82|697.32|694.92|694.42|0
1621472400000|2021-05-20 01:00:00|697.12|696.62|697.32|696.82|697.52|697.02|695.72|695.22|0
1621476000000|2021-05-20 02:00:00|697.42|696.92|696.82|696.32|697.52|697.02|696.52|696.02|0
1621479600000|2021-05-20 03:00:00|696.92|696.42|697.42|696.92|697.82|697.32|696.72|696.22|0
1621483200000|2021-05-20 04:00:00|697.52|697.02|698.22|697.72|698.22|697.72|697.32|696.82|0
1621486800000|2021-05-20 05:00:00|698.12|697.62|698.22|697.72|698.62|698.12|697.62|697.12|0
1621490400000|2021-05-20 06:00:00|698.62|698.32|697.42|697.12|698.72|698.42|697.12|696.82|472
1621494000000|2021-05-20 07:00:00|697.32|697.22|698.49|698.39|699.02|698.92|696.82|696.72|2955
1621497600000|2021-05-20 08:00:00|698.39|698.29|695.99|695.89|698.89|698.79|695.39|695.29|2109
1621501200000|2021-05-20 09:00:00|695.89|695.79|695.29|695.19|696.49|696.39|693.09|692.99|2501
1621504800000|2021-05-20 10:00:00|695.19|695.09|696.79|696.69|696.79|696.69|694.79|694.69|1809
1621508400000|2021-05-20 11:00:00|696.69|696.59|697.93|697.83|698.13|698.03|696.29|696.19|1024
1621512000000|2021-05-20 12:00:00|698.03|697.93|699.73|699.63|700.03|699.93|697.13|697.03|2449
1621515600000|2021-05-20 13:00:00|699.83|699.73|701.03|700.93|701.43|701.33|698.93|698.83|2744
1621519200000|2021-05-20 14:00:00|701.13|701.03|701.92|701.82|702.32|702.22|700.82|700.72|1994
1621522800000|2021-05-20 15:00:00|702.02|701.92|704.26|703.96|705.16|704.86|701.82|701.72|2953
1621526400000|2021-05-20 16:00:00|704.16|703.86|704.26|703.96|704.36|704.06|702.96|702.66|937
1621530000000|2021-05-20 17:00:00|704.16|703.86|704.76|704.46|705.06|704.76|704.06|703.76|198
1621533600000|2021-05-20 18:00:00|704.86|704.56|706.06|705.76|706.36|706.06|704.76|704.46|232
1621537200000|2021-05-20 19:00:00|705.96|705.66|705.76|705.46|706.96|706.66|705.46|705.16|371
1621540800000|2021-05-20 20:00:00|705.86|705.36|705.56|705.06|706.26|705.76|705.36|704.86|0
1621544400000|2021-05-20 21:00:00|705.66|705.16|705.56|705.06|705.66|705.16|705.56|705.06|0
1621548000000|2021-05-20 22:00:00|705.66|705.16|706.06|705.56|706.26|705.76|705.46|704.96|0
1621551600000|2021-05-20 23:00:00|706.16|705.66|706.86|706.36|706.96|706.46|705.96|705.46|0
1621555200000|2021-05-21 00:00:00|706.76|706.26|707.46|706.96|707.76|707.26|706.36|705.86|0
1621558800000|2021-05-21 01:00:00|707.36|706.86|706.16|705.66|707.56|707.06|706.16|705.66|0
1621562400000|2021-05-21 02:00:00|706.06|705.56|706.16|705.66|706.36|705.86|705.46|704.96|0
1621566000000|2021-05-21 03:00:00|706.26|705.76|706.06|705.56|706.46|705.96|705.66|705.16|0
1621569600000|2021-05-21 04:00:00|706.16|705.66|706.86|706.36|706.96|706.46|705.96|705.46|0
1621573200000|2021-05-21 05:00:00|706.96|706.46|706.46|705.96|707.26|706.76|706.16|705.66|0
1621576800000|2021-05-21 06:00:00|705.66|705.36|705.76|705.46|706.36|706.06|705.26|704.96|777
1621580400000|2021-05-21 07:00:00|705.66|705.56|704|703.9|706.56|706.46|703.3|703.2|4153
1621584000000|2021-05-21 08:00:00|704.1|704|704.9|704.8|704.9|704.8|702.8|702.7|1879
1621587600000|2021-05-21 09:00:00|705|704.9|707.1|707|707.9|707.8|704.9|704.8|2449
1621591200000|2021-05-21 10:00:00|707.2|707.1|706.1|706|707.6|707.5|706.1|706|1511
1621594800000|2021-05-21 11:00:00|706.2|706.1|708.44|708.34|708.74|708.64|706.2|706.1|1289
1621598400000|2021-05-21 12:00:00|708.54|708.44|708.54|708.44|709.24|709.14|707.84|707.74|1819
1621602000000|2021-05-21 13:00:00|708.44|708.34|709.74|709.64|710.04|709.94|708.14|708.04|4399
1621605600000|2021-05-21 14:00:00|709.64|709.54|707.37|707.27|709.84|709.74|706.97|706.87|2967
1621609200000|2021-05-21 15:00:00|707.47|707.37|706.18|705.88|707.87|707.77|705.98|705.68|2337
1621612800000|2021-05-21 16:00:00|706.08|705.78|706.08|705.78|706.78|706.48|705.28|704.98|448
1621616400000|2021-05-21 17:00:00|705.98|705.68|706.78|706.48|707.18|706.88|705.78|705.48|176
1621620000000|2021-05-21 18:00:00|706.88|706.58|707.78|707.48|707.88|707.58|706.48|706.18|281
1621623600000|2021-05-21 19:00:00|707.68|707.38|706.48|706.18|708.28|707.98|706.08|705.78|373
1621627200000|2021-05-21 20:00:00|706.68|706.28|707.58|707.08|707.58|707.08|706.68|706.18|0
1621807200000|2021-05-23 22:00:00|706.28|705.78|706.38|705.88|706.48|705.98|705.48|704.98|0
1621810800000|2021-05-23 23:00:00|706.48|705.98|706.48|705.98|707.28|706.78|706.38|705.88|0
1621814400000|2021-05-24 00:00:00|706.58|706.08|707.68|707.18|707.88|707.38|706.48|705.98|0
1621818000000|2021-05-24 01:00:00|707.88|707.38|708.08|707.58|708.28|707.78|707.38|706.88|0
1621821600000|2021-05-24 02:00:00|708.18|707.68|707.28|706.78|708.18|707.68|706.58|706.08|0
1621825200000|2021-05-24 03:00:00|707.18|706.68|707.88|707.38|708.08|707.58|707.08|706.58|0
1621828800000|2021-05-24 04:00:00|707.78|707.28|707.58|707.08|707.88|707.38|707.18|706.68|0
1621832400000|2021-05-24 05:00:00|707.68|707.18|707.28|706.78|707.88|707.38|707.08|706.58|0
1621836000000|2021-05-24 06:00:00|707.18|706.88|707.98|707.68|708.38|708.08|706.98|706.68|278
1621839600000|2021-05-24 07:00:00|707.88|707.78|708.44|708.34|709.18|709.08|706.68|706.58|1942
1621843200000|2021-05-24 08:00:00|708.34|708.24|707.44|707.34|708.64|708.54|707.24|707.14|930
1621846800000|2021-05-24 09:00:00|707.54|707.44|707.74|707.64|708.64|708.54|706.74|706.64|902
1621850400000|2021-05-24 10:00:00|707.64|707.54|707.04|706.94|707.84|707.74|706.64|706.54|507
1621854000000|2021-05-24 11:00:00|706.94|706.84|706.55|706.45|707.24|707.14|706.34|706.24|530
1621857600000|2021-05-24 12:00:00|706.45|706.35|706.95|706.85|707.15|707.05|706.15|706.05|775
1621861200000|2021-05-24 13:00:00|706.85|706.75|708.25|708.15|708.75|708.65|706.05|705.95|1553
1621864800000|2021-05-24 14:00:00|708.35|708.25|709.82|709.72|710.12|710.02|708.25|708.15|1821
1621868400000|2021-05-24 15:00:00|709.92|709.82|710.02|709.72|711.22|710.92|709.72|709.62|1517
1621872000000|2021-05-24 16:00:00|710.12|709.82|710.42|710.12|710.72|710.42|709.82|709.52|206
1621875600000|2021-05-24 17:00:00|710.52|710.22|711.22|710.92|711.22|710.92|710.32|710.02|109
1621879200000|2021-05-24 18:00:00|711.32|711.02|712.52|712.22|712.62|712.32|711.22|710.92|151
1621882800000|2021-05-24 19:00:00|712.42|712.12|711.32|711.02|712.52|712.22|710.42|710.12|210
1621886400000|2021-05-24 20:00:00|711.02|710.72|712.12|711.62|712.22|711.72|711.02|710.72|0
1621890000000|2021-05-24 21:00:00|712.02|711.52|712.12|711.62|712.12|711.62|712.02|711.52|0
1621893600000|2021-05-24 22:00:00|712.02|711.52|712.62|712.12|712.72|712.22|711.92|711.42|0
1621897200000|2021-05-24 23:00:00|712.72|712.22|712.42|711.92|712.72|712.22|712.32|711.82|0
1621900800000|2021-05-25 00:00:00|712.32|711.82|711.82|711.32|712.42|711.92|710.72|710.22|0
1621904400000|2021-05-25 01:00:00|711.72|711.22|712.32|711.82|712.62|712.12|711.62|711.12|0
1621908000000|2021-05-25 02:00:00|712.42|711.92|712.52|712.02|712.52|712.02|712.02|711.52|0
1621911600000|2021-05-25 03:00:00|712.42|711.92|712.42|711.92|712.72|712.22|712.42|711.92|0
1621915200000|2021-05-25 04:00:00|712.32|711.82|712.52|712.02|712.52|712.02|712.12|711.62|0
1621918800000|2021-05-25 05:00:00|712.42|711.92|713.22|712.72|713.22|712.72|712.12|711.62|0
1621922400000|2021-05-25 06:00:00|713.72|713.42|714.02|713.72|715.62|715.32|713.42|713.12|979
1621926000000|2021-05-25 07:00:00|713.92|713.82|714.35|714.25|714.92|714.82|713.42|713.32|2906
1621929600000|2021-05-25 08:00:00|714.25|714.15|714.65|714.55|714.75|714.65|713.25|713.15|1487
1621933200000|2021-05-25 09:00:00|714.75|714.65|715.25|715.15|715.55|715.45|714.35|714.25|1281
1621936800000|2021-05-25 10:00:00|715.35|715.25|714.65|714.55|715.85|715.75|714.65|714.55|1860
1621940400000|2021-05-25 11:00:00|714.75|714.65|714.91|714.81|715.65|715.55|714.55|714.45|1052
1621944000000|2021-05-25 12:00:00|715.01|714.91|714.31|714.21|715.21|715.11|713.91|713.81|851
1621947600000|2021-05-25 13:00:00|714.21|714.11|714.01|713.91|715.81|715.71|713.31|713.21|2014
1621951200000|2021-05-25 14:00:00|714.11|714.01|714.71|714.61|715.11|715.01|713.51|713.41|1986
1621954800000|2021-05-25 15:00:00|714.81|714.71|713.11|712.81|714.81|714.71|711.91|711.61|3484
1621958400000|2021-05-25 16:00:00|713.01|712.71|713.21|712.91|713.41|713.11|712.41|712.11|302
1621962000000|2021-05-25 17:00:00|713.11|712.81|712.91|712.61|713.41|713.11|712.11|711.81|163
1621965600000|2021-05-25 18:00:00|713.01|712.71|711.91|711.61|713.01|712.71|711.91|711.61|149
1621969200000|2021-05-25 19:00:00|711.81|711.51|712.31|712.01|712.41|712.11|711.01|710.71|365
1621972800000|2021-05-25 20:00:00|712.51|711.91|712.91|712.41|712.91|712.41|712.31|711.81|0
1621976400000|2021-05-25 21:00:00|712.81|712.31|712.81|712.31|712.91|712.41|712.81|712.31|0
1621980000000|2021-05-25 22:00:00|712.91|712.41|713.61|713.11|713.81|713.31|712.81|712.31|0
1621983600000|2021-05-25 23:00:00|713.71|713.21|713.61|713.11|713.71|713.21|713.41|712.91|0
1621987200000|2021-05-26 00:00:00|713.51|713.01|714.41|713.91|714.61|714.11|713.41|712.91|0
1621990800000|2021-05-26 01:00:00|714.51|714.01|714.41|713.91|714.91|714.41|714.11|713.61|0
1621994400000|2021-05-26 02:00:00|714.51|714.01|714.41|713.91|714.61|714.11|714.31|713.81|0
1621998000000|2021-05-26 03:00:00|714.31|713.81|714.61|714.11|714.81|714.31|714.31|713.81|0
1622001600000|2021-05-26 04:00:00|714.41|713.91|714.41|713.91|714.61|714.11|714.31|713.81|0
1622005200000|2021-05-26 05:00:00|714.31|713.81|714.31|713.81|714.61|714.11|714.21|713.71|0
1622008800000|2021-05-26 06:00:00|714.51|714.21|714.31|714.01|714.71|714.41|713.41|713.11|639
1622012400000|2021-05-26 07:00:00|714.21|714.11|713.4|713.3|715.61|715.51|713|712.9|2289
1622016000000|2021-05-26 08:00:00|713.3|713.2|712.8|712.7|714.4|714.3|712.4|712.3|1039
1622019600000|2021-05-26 09:00:00|712.9|712.8|712.6|712.5|713.9|713.8|712.5|712.4|1168
1622023200000|2021-05-26 10:00:00|712.5|712.4|712.4|712.3|713.2|713.1|712.1|712|821
1622026800000|2021-05-26 11:00:00|712.5|712.4|711.34|711.24|713.1|713|711.34|711.24|1626
1622030400000|2021-05-26 12:00:00|711.44|711.34|712.94|712.84|713.54|713.44|711.34|711.24|1547
1622034000000|2021-05-26 13:00:00|712.84|712.74|710.64|710.54|713.54|713.44|710.14|710.04|2332
1622037600000|2021-05-26 14:00:00|710.54|710.44|711.61|711.51|712.11|712.01|710.34|710.24|2203
1622041200000|2021-05-26 15:00:00|711.71|711.61|712.11|711.81|712.11|711.81|711.01|710.71|2455
1622044800000|2021-05-26 16:00:00|712.01|711.71|712.81|712.51|712.91|712.61|712.01|711.71|344
1622048400000|2021-05-26 17:00:00|712.91|712.61|712.61|712.31|713.41|713.11|712.61|712.31|343
1622052000000|2021-05-26 18:00:00|712.71|712.41|713.31|713.01|713.61|713.31|712.61|712.31|143
1622055600000|2021-05-26 19:00:00|713.21|712.91|713.21|712.91|713.61|713.31|712.41|712.11|265
1622059200000|2021-05-26 20:00:00|713.31|713.01|712.71|712.21|713.31|713.01|712.61|712.11|0
1622062800000|2021-05-26 21:00:00|712.81|712.31|712.71|712.21|712.81|712.31|712.71|712.21|0
1622066400000|2021-05-26 22:00:00|712.81|712.31|712.61|712.11|713.21|712.71|712.61|712.11|0
1622070000000|2021-05-26 23:00:00|712.51|712.01|712.61|712.11|712.71|712.21|712.31|711.81|0
1622073600000|2021-05-27 00:00:00|712.51|712.01|712.61|712.11|712.81|712.31|712.11|711.61|0
1622077200000|2021-05-27 01:00:00|712.51|712.01|712.01|711.51|712.81|712.31|711.41|710.91|0
1622080800000|2021-05-27 02:00:00|711.91|711.41|712.51|712.01|712.71|712.21|711.91|711.41|0
1622084400000|2021-05-27 03:00:00|712.41|711.91|712.81|712.31|713.01|712.51|712.21|711.71|0
1622088000000|2021-05-27 04:00:00|712.71|712.21|712.51|712.01|712.71|712.21|712.01|711.51|0
1622091600000|2021-05-27 05:00:00|712.41|711.91|712.71|712.21|712.71|712.21|711.91|711.41|0
1622095200000|2021-05-27 06:00:00|712.61|712.11|710.01|709.71|712.91|712.61|709.71|709.41|737
1622098800000|2021-05-27 07:00:00|709.81|709.61|708.29|708.19|710.81|710.71|707.79|707.69|2321
1622102400000|2021-05-27 08:00:00|708.39|708.29|707.69|707.59|709.09|708.99|707.29|707.19|1183
1622106000000|2021-05-27 09:00:00|707.79|707.69|707.09|706.99|708.09|707.99|706.89|706.79|765
1622109600000|2021-05-27 10:00:00|707.19|707.09|706.99|706.89|707.49|707.39|706.09|705.99|932
1622113200000|2021-05-27 11:00:00|706.89|706.79|708.08|707.98|708.08|707.98|706.79|706.69|858
1622116800000|2021-05-27 12:00:00|708.18|708.08|708.58|708.48|709.28|709.18|706.98|706.88|1453
1622120400000|2021-05-27 13:00:00|708.68|708.58|709.48|709.38|710.48|710.38|708.08|707.98|2678
1622124000000|2021-05-27 14:00:00|709.58|709.48|710.39|710.29|711.39|711.29|709.08|708.98|2118
1622127600000|2021-05-27 15:00:00|710.49|710.39|708.89|708.59|710.79|710.69|708.19|707.89|2861
1622131200000|2021-05-27 16:00:00|708.99|708.69|708.49|708.19|709.19|708.89|708.29|707.99|264
1622134800000|2021-05-27 17:00:00|708.59|708.29|708.39|708.09|708.79|708.49|707.79|707.49|159
1622138400000|2021-05-27 18:00:00|708.29|707.99|708.09|707.79|708.39|708.09|707.09|706.79|139
1622142000000|2021-05-27 19:00:00|707.99|707.69|708.99|708.69|709.19|708.89|707.39|707.09|308
1622145600000|2021-05-27 20:00:00|708.89|708.39|710.79|710.29|710.89|710.39|708.49|707.99|0
1622149200000|2021-05-27 21:00:00|710.69|710.19|710.49|709.99|710.79|710.29|710.19|709.69|0
1622152800000|2021-05-27 22:00:00|710.59|710.09|710.79|710.29|710.79|710.29|710.49|709.99|0
1622156400000|2021-05-27 23:00:00|710.69|710.19|711.29|710.79|711.49|710.99|710.49|709.99|0
1622160000000|2021-05-28 00:00:00|711.19|710.69|710.89|710.39|711.59|711.09|710.79|710.29|0
1622163600000|2021-05-28 01:00:00|710.99|710.49|710.99|710.49|711.39|710.89|710.69|710.19|0
1622167200000|2021-05-28 02:00:00|710.89|710.39|710.89|710.39|711.19|710.69|710.49|709.99|0
1622170800000|2021-05-28 03:00:00|710.99|710.49|710.99|710.49|711.09|710.59|710.69|710.19|0
1622174400000|2021-05-28 04:00:00|710.89|710.39|710.99|710.49|710.99|710.49|710.69|710.19|0
1622178000000|2021-05-28 05:00:00|711.09|710.59|710.79|710.29|711.19|710.69|710.49|709.99|0
1622181600000|2021-05-28 06:00:00|710.69|710.19|710.89|710.59|711.09|710.79|709.39|709.09|480
1622185200000|2021-05-28 07:00:00|710.79|710.69|711.47|711.37|711.87|711.77|709.29|709.19|2721
1622188800000|2021-05-28 08:00:00|711.57|711.47|711.87|711.77|712.77|712.67|711.17|711.07|1392
1622192400000|2021-05-28 09:00:00|711.97|711.87|712.17|712.07|712.87|712.77|711.17|711.07|1385
1622196000000|2021-05-28 10:00:00|712.07|711.97|713.17|713.07|713.27|713.17|711.07|710.97|1372
1622199600000|2021-05-28 11:00:00|713.07|712.97|712.81|712.71|713.07|712.97|712.37|712.27|820
1622203200000|2021-05-28 12:00:00|712.91|712.81|714.21|714.11|714.51|714.41|712.81|712.71|1579
1622206800000|2021-05-28 13:00:00|714.11|714.01|715.01|714.91|715.51|715.41|713.71|713.61|2775
1622210400000|2021-05-28 14:00:00|714.91|714.81|714.01|713.91|715.21|715.11|713.41|713.31|1843
1622214000000|2021-05-28 15:00:00|713.91|713.81|713.51|713.21|714.21|713.91|713.21|712.91|2722
1622217600000|2021-05-28 16:00:00|713.41|713.11|713.21|712.91|713.71|713.41|713.11|712.81|348
1622221200000|2021-05-28 17:00:00|713.31|713.01|713.41|713.11|713.51|713.21|712.81|712.51|161
1622224800000|2021-05-28 18:00:00|713.51|713.21|713.71|713.41|713.91|713.61|713.21|712.91|108
1622228400000|2021-05-28 19:00:00|713.81|713.51|713.11|712.81|713.91|713.61|712.91|712.61|441
1622232000000|2021-05-28 20:00:00|713.21|712.71|713.31|712.81|713.81|713.31|713.11|712.61|0
1622412000000|2021-05-30 22:00:00|713.61|713.11|714.11|713.61|714.21|713.71|713.61|713.11|0
1622415600000|2021-05-30 23:00:00|714.21|713.71|713.91|713.41|714.31|713.81|713.61|713.11|0
1622419200000|2021-05-31 00:00:00|713.81|713.31|714.31|713.81|715.01|714.51|713.61|713.11|0
1622422800000|2021-05-31 01:00:00|714.51|714.01|713.41|712.91|714.51|714.01|713.01|712.51|0
1622426400000|2021-05-31 02:00:00|713.51|713.01|713.31|712.81|713.91|713.41|713.21|712.71|0
1622430000000|2021-05-31 03:00:00|713.21|712.71|712.91|712.41|713.41|712.91|712.71|712.21|0
1622433600000|2021-05-31 04:00:00|713.01|712.51|712.61|712.11|713.11|712.61|712.51|712.01|0
1622437200000|2021-05-31 05:00:00|712.51|712.01|712.61|712.11|712.81|712.31|712.31|711.81|0
1622440800000|2021-05-31 06:00:00|712.81|712.51|713.11|712.81|713.31|713.01|712.21|711.91|738
1622444400000|2021-05-31 07:00:00|712.81|713.01|713.74|713.64|714.61|714.51|712.51|712.41|1776
1622448000000|2021-05-31 08:00:00|713.64|713.54|713.74|713.64|714.24|714.14|713.14|713.04|764
1622451600000|2021-05-31 09:00:00|713.84|713.74|713.14|713.04|714.34|714.24|712.54|712.44|1388
1622455200000|2021-05-31 10:00:00|713.24|713.14|713.74|713.64|713.94|713.84|712.84|712.74|679
1622458800000|2021-05-31 11:00:00|713.84|713.74|712.87|712.77|713.84|713.74|712.77|712.67|455
1622462400000|2021-05-31 12:00:00|712.97|712.87|712.57|712.47|713.07|712.97|712.57|712.47|567
1622466000000|2021-05-31 13:00:00|712.47|712.37|711.87|711.77|712.47|712.37|711.67|711.57|1020
1622469600000|2021-05-31 14:00:00|711.97|711.87|710.72|710.62|711.97|711.87|710.72|710.62|1171
1622473200000|2021-05-31 15:00:00|710.62|710.52|709.92|709.62|710.92|710.82|709.12|708.92|1897
1622476800000|2021-05-31 16:00:00|709.82|709.52|710.12|709.82|710.62|710.32|709.82|709.52|244
1622480400000|2021-05-31 17:00:00|710.22|709.92|709.82|709.52|710.22|709.92|709.82|709.52|13
1622484000000|2021-05-31 18:00:00|709.92|709.62|709.92|709.62|710.02|709.72|709.82|709.52|6
1622487600000|2021-05-31 19:00:00|710.02|709.72|710.22|709.92|710.22|709.92|709.82|709.52|66
1622491200000|2021-05-31 20:00:00|710.32|709.82|710.32|709.82|710.32|709.82|710.32|709.82|0
1622498400000|2021-05-31 22:00:00|710.42|709.92|711.52|711.02|711.52|711.02|710.42|709.92|0
1622502000000|2021-05-31 23:00:00|711.42|710.92|711.72|711.22|711.82|711.32|711.32|710.82|0
1622505600000|2021-06-01 00:00:00|711.82|711.32|711.52|711.02|711.92|711.42|710.72|710.22|0
1622509200000|2021-06-01 01:00:00|711.62|711.12|710.92|710.42|711.82|711.32|710.32|709.82|0
1622512800000|2021-06-01 02:00:00|711.02|710.52|710.72|710.22|711.22|710.72|710.42|709.92|0
1622516400000|2021-06-01 03:00:00|710.82|710.32|711.12|710.62|711.42|710.92|710.72|710.22|0
1622520000000|2021-06-01 04:00:00|711.22|710.72|711.92|711.42|712.02|711.52|711.12|710.62|0
1622523600000|2021-06-01 05:00:00|711.82|711.32|712.32|711.82|712.32|711.82|711.72|711.22|0
1622527200000|2021-06-01 06:00:00|712.22|711.72|712.52|712.22|712.82|712.52|711.22|710.92|642
1622530800000|2021-06-01 07:00:00|712.42|712.32|717.53|717.43|717.63|717.53|712.42|712.32|4972
1622534400000|2021-06-01 08:00:00|717.43|717.33|718.73|718.63|719.03|718.93|717.33|717.23|1596
1622538000000|2021-06-01 09:00:00|718.83|718.73|719.53|719.43|720.23|720.13|718.43|718.33|1938
1622541600000|2021-06-01 10:00:00|719.63|719.53|720.73|720.63|720.93|720.83|719.33|719.23|1303
1622545200000|2021-06-01 11:00:00|720.83|720.73|722.04|721.94|722.04|721.94|720.63|720.53|1514
1622548800000|2021-06-01 12:00:00|721.94|721.84|721.24|721.14|722.14|722.04|721.14|721.04|1083
1622552400000|2021-06-01 13:00:00|721.34|721.24|719.14|719.04|721.64|721.54|718.74|718.64|2721
1622556000000|2021-06-01 14:00:00|719.04|718.94|716.46|716.36|719.14|719.04|715.86|715.76|3415
1622559600000|2021-06-01 15:00:00|716.36|716.26|716.16|715.86|717.26|717.06|715.76|715.46|2835
1622563200000|2021-06-01 16:00:00|716.26|715.96|716.06|715.76|716.46|716.16|715.46|715.16|381
1622566800000|2021-06-01 17:00:00|715.96|715.66|716.06|715.76|716.16|715.86|715.06|714.76|222
1622570400000|2021-06-01 18:00:00|715.96|715.66|716.96|716.66|717.16|716.86|715.86|715.56|242
1622574000000|2021-06-01 19:00:00|716.86|716.56|717.06|716.76|717.06|716.76|715.76|715.46|525
1622577600000|2021-06-01 20:00:00|717.86|717.56|716.76|716.26|717.86|717.56|716.66|716.16|0
1622581200000|2021-06-01 21:00:00|716.86|716.36|716.76|716.26|716.86|716.36|716.66|716.16|8
1622584800000|2021-06-01 22:00:00|716.66|716.16|715.66|715.16|716.76|716.26|715.66|715.16|0
1622588400000|2021-06-01 23:00:00|715.56|715.06|716.26|715.76|716.26|715.76|715.56|715.06|0
1622592000000|2021-06-02 00:00:00|716.16|715.66|717.66|717.16|717.86|717.36|715.96|715.46|0
1622595600000|2021-06-02 01:00:00|717.56|717.06|717.66|717.16|717.96|717.46|717.36|716.86|0
1622599200000|2021-06-02 02:00:00|717.76|717.26|717.16|716.66|717.86|717.36|717.16|716.66|0
1622602800000|2021-06-02 03:00:00|717.36|716.86|717.46|716.96|717.86|717.36|717.16|716.66|0
1622606400000|2021-06-02 04:00:00|717.36|716.86|717.36|716.86|717.46|716.96|717.16|716.66|0
1622610000000|2021-06-02 05:00:00|717.26|716.76|717.46|716.96|717.66|717.16|717.16|716.66|0
1622613600000|2021-06-02 06:00:00|717.06|716.76|716.76|716.46|717.06|716.76|715.76|715.46|301
1622617200000|2021-06-02 07:00:00|716.66|716.56|716.73|716.63|719.16|719.06|715.76|715.66|2563
1622620800000|2021-06-02 08:00:00|716.63|716.53|716.13|716.03|717.73|717.63|715.63|715.53|1064
1622624400000|2021-06-02 09:00:00|716.03|715.93|716.83|716.73|716.93|716.83|715.73|715.63|847
1622628000000|2021-06-02 10:00:00|716.73|716.63|717.13|717.03|717.23|717.13|715.83|715.73|777
1622631600000|2021-06-02 11:00:00|717.23|717.13|716.31|716.21|717.63|717.53|716.11|716.01|676
1622635200000|2021-06-02 12:00:00|716.41|716.31|715.91|715.81|716.81|716.71|715.61|715.51|1035
1622638800000|2021-06-02 13:00:00|716.01|715.91|717.31|717.21|717.91|717.81|715.51|715.41|1958
1622642400000|2021-06-02 14:00:00|717.41|717.31|718.34|718.24|718.44|718.34|716.71|716.61|1379
1622646000000|2021-06-02 15:00:00|718.54|718.44|719.14|718.84|719.54|719.24|718.04|717.94|2065
1622649600000|2021-06-02 16:00:00|719.04|718.74|718.64|718.34|719.24|718.94|718.34|718.04|679
1622653200000|2021-06-02 17:00:00|718.74|718.44|717.74|717.44|718.84|718.54|717.44|717.14|133
1622656800000|2021-06-02 18:00:00|717.84|717.54|718.34|718.04|718.54|718.24|717.14|716.84|132
1622660400000|2021-06-02 19:00:00|718.44|718.14|718.34|718.04|718.54|718.24|717.74|717.44|255
1622664000000|2021-06-02 20:00:00|718.54|718.24|718.44|717.94|718.64|718.24|717.74|717.24|0
1622667600000|2021-06-02 21:00:00|718.54|718.04|718.54|718.04|718.54|718.04|718.44|717.94|0
1622671200000|2021-06-02 22:00:00|718.64|718.14|718.54|718.04|718.74|718.24|718.44|717.94|0
1622674800000|2021-06-02 23:00:00|718.44|717.94|718.74|718.24|718.84|718.34|718.44|717.94|0
1622678400000|2021-06-03 00:00:00|718.64|718.14|720.04|719.54|720.04|719.54|718.64|718.14|0
1622682000000|2021-06-03 01:00:00|719.84|719.34|719.44|718.94|720.14|719.64|719.24|718.74|0
1622685600000|2021-06-03 02:00:00|719.54|719.04|719.14|718.64|719.54|719.04|718.74|718.24|0
1622689200000|2021-06-03 03:00:00|719.04|718.54|719.44|718.94|719.44|718.94|718.84|718.34|0
1622692800000|2021-06-03 04:00:00|719.54|719.04|719.34|718.84|719.54|719.04|719.34|718.84|0
1622696400000|2021-06-03 05:00:00|719.24|718.74|719.54|719.04|719.54|719.04|719.04|718.54|0
1622700000000|2021-06-03 06:00:00|719.64|719.34|718.64|718.34|719.84|719.54|717.74|717.44|455
1622703600000|2021-06-03 07:00:00|718.74|718.44|717.2|717.1|718.84|718.74|717.1|717|1879
1622707200000|2021-06-03 08:00:00|717.1|717|718.2|718.1|718.5|718.4|716.7|716.6|1148
1622710800000|2021-06-03 09:00:00|718.1|718|717.6|717.5|718.2|718.1|717.1|717|895
1622714400000|2021-06-03 10:00:00|717.5|717.4|714.6|714.5|717.5|717.4|714.2|714.1|1579
1622718000000|2021-06-03 11:00:00|714.7|714.6|713.27|713.17|714.7|714.6|712.67|712.57|1533
1622721600000|2021-06-03 12:00:00|713.17|713.07|714.97|714.87|715.57|715.47|712.47|712.37|1489
1622725200000|2021-06-03 13:00:00|715.07|714.97|715.27|715.17|716.37|716.27|713.87|713.77|3120
1622728800000|2021-06-03 14:00:00|715.37|715.27|717.14|717.04|717.14|717.04|715.24|715.14|2132
1622732400000|2021-06-03 15:00:00|717.04|716.94|717.54|717.24|718.24|718.14|716.84|716.54|2415
1622736000000|2021-06-03 16:00:00|717.74|717.44|717.94|717.64|718.14|717.84|717.04|716.74|273
1622739600000|2021-06-03 17:00:00|717.84|717.54|718.34|718.04|718.64|718.34|717.04|716.74|301
1622743200000|2021-06-03 18:00:00|718.44|718.14|717.44|717.14|718.44|718.14|717.34|717.04|173
1622746800000|2021-06-03 19:00:00|717.34|717.04|717.94|717.64|718.24|717.94|717.34|717.04|181
1622750400000|2021-06-03 20:00:00|716.24|715.94|718.14|717.64|718.14|717.64|716.24|715.94|0
1622754000000|2021-06-03 21:00:00|718.24|717.74|718.14|717.64|718.24|717.74|718.14|717.64|0
1622757600000|2021-06-03 22:00:00|718.24|717.74|718.14|717.64|718.44|717.94|717.74|717.24|0
1622761200000|2021-06-03 23:00:00|718.04|717.54|717.44|716.94|718.24|717.74|717.34|716.84|0
1622764800000|2021-06-04 00:00:00|717.34|716.84|716.54|716.04|717.44|716.94|715.74|715.24|0
1622768400000|2021-06-04 01:00:00|716.44|715.94|716.84|716.34|717.24|716.74|716.34|715.84|0
1622772000000|2021-06-04 02:00:00|716.74|716.24|717.24|716.74|717.44|716.94|716.64|716.14|0
1622775600000|2021-06-04 03:00:00|717.44|716.94|718.24|717.74|718.44|717.94|717.24|716.74|0
1622779200000|2021-06-04 04:00:00|718.34|717.84|718.34|717.84|718.54|718.04|718.24|717.74|0
1622782800000|2021-06-04 05:00:00|718.24|717.74|717.34|716.84|718.34|717.84|717.34|716.84|0
1622786400000|2021-06-04 06:00:00|716.94|716.64|717.24|716.94|717.54|717.24|716.24|715.94|636
1622790000000|2021-06-04 07:00:00|717.14|717.04|716.94|716.84|717.94|717.84|716.64|716.54|2234
1622793600000|2021-06-04 08:00:00|717.04|716.94|716.74|716.64|717.24|717.14|716.24|716.14|1078
1622797200000|2021-06-04 09:00:00|716.84|716.74|716.94|716.84|717.54|717.44|716.24|716.14|881
1622800800000|2021-06-04 10:00:00|716.84|716.74|717.74|717.64|717.74|717.64|716.04|715.94|870
1622804400000|2021-06-04 11:00:00|717.64|717.54|717.85|717.75|718.44|718.34|717.54|717.44|759
1622808000000|2021-06-04 12:00:00|717.75|717.65|718.85|718.75|719.45|719.35|717.05|716.95|1736
1622811600000|2021-06-04 13:00:00|718.95|718.85|719.55|719.45|719.75|719.65|718.65|718.55|2292
1622815200000|2021-06-04 14:00:00|719.45|719.35|720.74|720.64|720.94|720.84|719.34|719.24|1941
1622818800000|2021-06-04 15:00:00|720.84|720.74|720.34|720.04|720.94|720.84|720.14|719.84|1874
1622822400000|2021-06-04 16:00:00|720.24|719.94|721.44|721.14|721.44|721.14|720.14|719.84|280
1622826000000|2021-06-04 17:00:00|721.54|721.24|721.84|721.54|722.04|721.74|721.34|721.04|123
1622829600000|2021-06-04 18:00:00|721.94|721.64|722.34|722.04|722.44|722.14|721.84|721.54|114
1622833200000|2021-06-04 19:00:00|722.24|721.94|722.14|721.84|722.44|722.14|721.94|721.64|242
1622836800000|2021-06-04 20:00:00|721.44|721.14|722.14|721.64|722.24|721.74|721.44|721.14|0
1623016800000|2021-06-06 22:00:00|722.64|722.14|722.24|721.74|722.94|722.44|722.14|721.64|0
1623020400000|2021-06-06 23:00:00|722.34|721.84|722.34|721.84|722.44|721.94|722.14|721.64|0
1623024000000|2021-06-07 00:00:00|722.44|721.94|721.14|720.64|722.44|721.94|720.74|720.24|0
1623027600000|2021-06-07 01:00:00|721.04|720.54|720.54|720.04|721.54|721.04|720.34|719.84|0
1623031200000|2021-06-07 02:00:00|720.44|719.94|720.64|720.14|721.04|720.54|720.34|719.84|0
1623034800000|2021-06-07 03:00:00|720.54|720.04|720.84|720.34|721.14|720.64|720.54|720.04|0
1623038400000|2021-06-07 04:00:00|720.74|720.24|720.84|720.34|721.14|720.64|720.64|720.14|0
1623042000000|2021-06-07 05:00:00|720.94|720.44|720.64|720.14|721.04|720.54|720.54|720.04|0
1623045600000|2021-06-07 06:00:00|720.34|720.04|720.44|720.14|720.64|720.34|719.34|719.04|698
1623049200000|2021-06-07 07:00:00|720.34|720.24|718.22|718.12|720.44|720.34|715.84|715.74|3381
1623052800000|2021-06-07 08:00:00|718.12|718.02|719.52|719.42|719.72|719.62|717.72|717.62|960
1623056400000|2021-06-07 09:00:00|719.42|719.32|718.52|718.42|719.62|719.52|717.72|717.62|1276
1623060000000|2021-06-07 10:00:00|718.42|718.32|719.82|719.72|720.22|720.12|718.42|718.32|1031
1623063600000|2021-06-07 11:00:00|719.92|719.82|720.5|720.4|720.7|720.6|719.42|719.32|763
1623067200000|2021-06-07 12:00:00|720.4|720.3|721.2|721.1|721.2|721.1|720|719.9|736
1623070800000|2021-06-07 13:00:00|721.3|721.2|720.6|720.5|721.4|721.3|719.8|719.7|2233
1623074400000|2021-06-07 14:00:00|720.5|720.4|719.89|719.79|720.89|720.79|719.09|718.99|1636
1623078000000|2021-06-07 15:00:00|719.79|719.69|718.99|718.69|720.09|719.99|718.29|717.99|1922
1623081600000|2021-06-07 16:00:00|718.89|718.59|719.79|719.49|719.79|719.49|718.79|718.49|273
1623085200000|2021-06-07 17:00:00|719.69|719.39|718.99|718.69|719.89|719.59|718.89|718.59|135
1623088800000|2021-06-07 18:00:00|719.09|718.79|719.59|719.29|719.69|719.39|718.99|718.69|133
1623092400000|2021-06-07 19:00:00|719.49|719.19|719.59|719.29|719.89|719.59|719.29|718.99|333
1623096000000|2021-06-07 20:00:00|719.89|719.39|720.09|719.59|720.19|719.69|719.79|719.29|0
1623099600000|2021-06-07 21:00:00|720.19|719.69|720.09|719.59|720.19|719.69|720.09|719.59|0
1623103200000|2021-06-07 22:00:00|720.19|719.69|719.79|719.29|720.19|719.69|719.79|719.29|0
1623106800000|2021-06-07 23:00:00|719.89|719.39|719.89|719.39|720.39|719.89|719.79|719.29|0
1623110400000|2021-06-08 00:00:00|719.79|719.29|720.29|719.79|720.69|720.19|719.49|718.99|0
1623114000000|2021-06-08 01:00:00|720.39|719.89|720.19|719.69|720.89|720.39|719.99|719.49|0
1623117600000|2021-06-08 02:00:00|720.09|719.59|718.29|717.79|720.09|719.59|718.29|717.79|0
1623121200000|2021-06-08 03:00:00|718.39|717.89|718.59|718.09|718.89|718.39|718.29|717.79|0
1623124800000|2021-06-08 04:00:00|718.69|718.19|719.19|718.69|719.19|718.69|718.59|718.09|0
1623128400000|2021-06-08 05:00:00|719.09|718.59|718.69|718.19|719.19|718.69|718.59|718.09|0
1623132000000|2021-06-08 06:00:00|719.39|719.09|719.39|719.09|719.59|719.29|718.79|718.49|300
1623135600000|2021-06-08 07:00:00|719.29|719.19|719.72|719.62|720.49|720.39|718.99|718.89|2198
1623139200000|2021-06-08 08:00:00|719.82|719.72|719.82|719.72|720.02|719.92|718.62|718.52|947
1623142800000|2021-06-08 09:00:00|719.72|719.62|720.72|720.62|721.72|721.62|719.62|719.52|1587
1623146400000|2021-06-08 10:00:00|720.62|720.52|720.12|720.02|720.72|720.62|717.82|717.72|1710
1623150000000|2021-06-08 11:00:00|720.22|720.12|722.2|722.1|722.3|722.2|719.92|719.82|1109
1623153600000|2021-06-08 12:00:00|722.3|722.2|722.7|722.6|722.9|722.8|722|721.9|1222
1623157200000|2021-06-08 13:00:00|722.8|722.7|720.9|720.8|723.1|723|720.6|720.5|2484
1623160800000|2021-06-08 14:00:00|720.8|720.7|720.19|720.09|721.69|721.59|720.09|719.99|1857
1623164400000|2021-06-08 15:00:00|720.29|720.19|720.69|720.39|720.89|720.69|719.39|719.19|2429
1623168000000|2021-06-08 16:00:00|720.59|720.29|721.29|720.99|721.29|720.99|720.49|720.19|339
1623171600000|2021-06-08 17:00:00|721.19|720.89|721.09|720.79|721.69|721.39|721.09|720.79|117
1623175200000|2021-06-08 18:00:00|720.99|720.69|721.39|721.09|721.49|721.19|720.89|720.59|159
1623178800000|2021-06-08 19:00:00|721.49|721.19|720.99|720.69|721.69|721.39|720.99|720.69|195
1623182400000|2021-06-08 20:00:00|721.29|720.79|720.99|720.49|721.29|720.79|720.79|720.29|0
1623186000000|2021-06-08 21:00:00|721.09|720.59|720.99|720.49|721.09|720.59|720.99|720.49|0
1623189600000|2021-06-08 22:00:00|721.09|720.59|721.29|720.79|721.29|720.79|720.69|720.19|0
1623193200000|2021-06-08 23:00:00|721.19|720.69|721.19|720.69|721.39|720.89|721.09|720.59|0
1623196800000|2021-06-09 00:00:00|721.09|720.59|721.69|721.19|722.09|721.59|720.89|720.39|0
1623200400000|2021-06-09 01:00:00|721.49|720.99|721.39|720.89|721.69|721.19|720.79|720.29|0
1623204000000|2021-06-09 02:00:00|721.19|720.69|721.39|720.89|721.39|720.89|720.89|720.39|0
1623207600000|2021-06-09 03:00:00|721.49|720.99|721.09|720.59|721.49|720.99|720.89|720.39|0
1623211200000|2021-06-09 04:00:00|720.99|720.49|720.99|720.49|721.09|720.59|720.89|720.39|0
1623214800000|2021-06-09 05:00:00|720.89|720.39|720.89|720.39|721.39|720.89|720.69|720.19|0
1623218400000|2021-06-09 06:00:00|720.99|720.49|720.49|720.19|720.99|720.49|719.49|719.19|449
1623222000000|2021-06-09 07:00:00|720.39|720.29|719.31|719.21|720.49|720.39|718.91|718.81|2337
1623225600000|2021-06-09 08:00:00|719.21|719.11|720.01|719.91|720.41|720.31|719.21|719.11|945
1623229200000|2021-06-09 09:00:00|720.11|720.01|720.01|719.91|720.31|720.21|718.61|718.51|1419
1623232800000|2021-06-09 10:00:00|719.91|719.81|721.21|721.11|721.31|721.21|719.81|719.71|972
1623236400000|2021-06-09 11:00:00|721.11|721.01|722.05|721.95|722.05|721.95|719.71|719.61|816
1623240000000|2021-06-09 12:00:00|722.15|722.05|721.95|721.85|723.15|723.05|721.95|721.85|1610
1623243600000|2021-06-09 13:00:00|722.05|721.95|721.15|721.05|722.65|722.55|720.95|720.85|2375
1623247200000|2021-06-09 14:00:00|721.25|721.15|722.37|722.27|722.67|722.57|720.77|720.67|2347
1623250800000|2021-06-09 15:00:00|722.47|722.37|722.93|722.63|723.37|723.27|722.23|721.93|2741
1623254400000|2021-06-09 16:00:00|723.03|722.73|723.33|723.03|723.63|723.33|722.83|722.53|277
1623258000000|2021-06-09 17:00:00|723.43|723.13|722.63|722.33|723.53|723.23|722.43|722.13|156
1623261600000|2021-06-09 18:00:00|722.73|722.43|723.03|722.73|723.23|722.93|722.53|722.23|95
1623265200000|2021-06-09 19:00:00|722.83|722.53|721.83|721.53|722.83|722.53|721.53|721.23|351
1623268800000|2021-06-09 20:00:00|722.03|721.73|722.63|722.13|722.73|722.23|722.03|721.73|0
1623272400000|2021-06-09 21:00:00|722.53|722.03|722.63|722.13|722.63|722.13|722.53|722.03|0
1623276000000|2021-06-09 22:00:00|722.53|722.03|722.73|722.23|722.83|722.33|722.53|722.03|0
1623279600000|2021-06-09 23:00:00|722.63|722.13|722.53|722.03|722.93|722.43|722.43|721.93|0
1623283200000|2021-06-10 00:00:00|722.63|722.13|722.83|722.33|722.83|722.33|721.93|721.43|0
1623286800000|2021-06-10 01:00:00|722.73|722.23|723.23|722.73|723.53|723.03|722.63|722.13|0
1623290400000|2021-06-10 02:00:00|723.33|722.83|723.13|722.63|723.53|723.03|723.13|722.63|0
1623294000000|2021-06-10 03:00:00|723.23|722.73|723.13|722.63|723.23|722.73|722.93|722.43|0
1623297600000|2021-06-10 04:00:00|723.23|722.73|723.23|722.73|723.53|723.03|723.13|722.63|0
1623301200000|2021-06-10 05:00:00|723.13|722.63|723.03|722.53|723.23|722.73|722.63|722.13|0
1623304800000|2021-06-10 06:00:00|723.13|722.83|723.13|722.83|723.63|723.33|722.43|722.13|429
1623308400000|2021-06-10 07:00:00|722.93|723.03|723.66|723.56|724.33|724.23|722.43|722.33|2648
1623312000000|2021-06-10 08:00:00|723.76|723.66|724.26|724.16|724.26|724.16|722.86|722.76|1076
1623315600000|2021-06-10 09:00:00|724.36|724.26|724.16|724.06|724.46|724.36|723.46|723.36|993
1623319200000|2021-06-10 10:00:00|724.06|723.96|723.46|723.36|724.76|724.66|723.46|723.36|1301
1623322800000|2021-06-10 11:00:00|723.36|723.26|722.8|722.7|724.5|724.4|721.36|721.26|1914
1623326400000|2021-06-10 12:00:00|722.9|722.8|724.5|724.4|724.8|724.7|722.1|722|1811
1623330000000|2021-06-10 13:00:00|724.6|724.5|726.8|726.7|727.4|727.3|724.1|724|3873
1623333600000|2021-06-10 14:00:00|726.9|726.8|725|724.9|727|726.9|724.2|724.1|2057
1623337200000|2021-06-10 15:00:00|724.9|724.8|726.4|726.1|726.4|726.1|724.4|724.3|2887
1623340800000|2021-06-10 16:00:00|726.3|726|726|725.7|726.5|726.2|725.5|725.2|446
1623344400000|2021-06-10 17:00:00|725.9|725.6|726.2|725.9|726.2|725.9|725.4|725.1|210
1623348000000|2021-06-10 18:00:00|726.1|725.8|727.1|726.8|727.1|726.8|726.1|725.8|368
1623351600000|2021-06-10 19:00:00|727|726.7|726.3|726|727.1|726.8|725.8|725.5|499
1623355200000|2021-06-10 20:00:00|726.5|726.1|726.6|726.1|726.8|726.3|726.2|725.7|0
1623358800000|2021-06-10 21:00:00|726.5|726|726.7|726.2|726.7|726.2|726.5|726|0
1623362400000|2021-06-10 22:00:00|726.6|726.1|726.5|726|726.7|726.2|726.5|726|0
1623366000000|2021-06-10 23:00:00|726.6|726.1|726.4|725.9|726.6|726.1|726.3|725.8|0
1623369600000|2021-06-11 00:00:00|726.5|726|726.7|726.2|726.9|726.4|725.9|725.4|0
1623373200000|2021-06-11 01:00:00|726.9|726.4|726.9|726.4|727|726.5|726.5|726|0
1623376800000|2021-06-11 02:00:00|726.8|726.3|726.5|726|726.8|726.3|726.2|725.7|0
1623380400000|2021-06-11 03:00:00|726.6|726.1|726.9|726.4|726.9|726.4|726.5|726|0
1623384000000|2021-06-11 04:00:00|726.8|726.3|726.9|726.4|726.9|726.4|726.7|726.2|0
1623387600000|2021-06-11 05:00:00|726.8|726.3|726.9|726.4|727|726.5|726.7|726.2|0
1623391200000|2021-06-11 06:00:00|726.6|726.3|726.6|726.3|726.8|726.5|725.4|725.1|587
1623394800000|2021-06-11 07:00:00|726.5|726.5|725.46|725.36|726.8|726.7|725|724.9|3247
1623398400000|2021-06-11 08:00:00|725.56|725.46|725.66|725.56|726.36|726.26|725.16|725.06|1323
1623402000000|2021-06-11 09:00:00|725.76|725.66|725.56|725.46|725.86|725.76|725.16|725.06|1166
1623405600000|2021-06-11 10:00:00|725.66|725.56|727.96|727.86|728.26|728.16|725.56|725.46|1472
1623409200000|2021-06-11 11:00:00|727.86|727.76|727.57|727.47|728.66|728.56|727.07|726.97|1056
1623412800000|2021-06-11 12:00:00|727.47|727.37|728.37|728.27|728.37|728.27|727.47|727.37|823
1623416400000|2021-06-11 13:00:00|728.47|728.37|728.17|728.07|729.07|728.97|727.67|727.57|2652
1623420000000|2021-06-11 14:00:00|728.07|727.97|728.11|728.01|729.01|728.91|727.81|727.71|2424
1623423600000|2021-06-11 15:00:00|728.01|727.91|729.01|728.71|729.31|729.01|727.51|727.41|2805
1623427200000|2021-06-11 16:00:00|729.11|728.81|729.41|729.11|729.41|729.11|728.51|728.21|227
1623430800000|2021-06-11 17:00:00|729.31|729.01|729.41|729.11|729.61|729.31|729.21|728.91|138
1623434400000|2021-06-11 18:00:00|729.51|729.21|729.71|729.41|729.71|729.41|729.41|729.11|94
1623438000000|2021-06-11 19:00:00|729.61|729.31|730.31|730.01|730.61|730.31|729.51|729.21|505
1623441600000|2021-06-11 20:00:00|730.61|730.11|730.41|729.91|730.61|730.11|730.31|729.81|0
1623621600000|2021-06-13 22:00:00|731.21|730.71|731.01|730.51|731.31|730.81|730.91|730.41|0
1623625200000|2021-06-13 23:00:00|730.91|730.41|731.11|730.61|731.31|730.81|730.81|730.31|0
1623628800000|2021-06-14 00:00:00|731.21|730.71|730.41|729.91|731.51|731.01|730.01|729.51|0
1623632400000|2021-06-14 01:00:00|730.51|730.01|730.51|730.01|730.51|730.01|730.21|729.71|0
1623636000000|2021-06-14 02:00:00|730.61|730.11|730.91|730.41|730.91|730.41|730.61|730.11|0
1623639600000|2021-06-14 03:00:00|730.71|730.21|730.61|730.11|730.71|730.21|730.51|730.01|0
1623643200000|2021-06-14 04:00:00|730.51|730.01|730.41|729.91|730.71|730.21|730.41|729.91|0
1623646800000|2021-06-14 05:00:00|730.51|730.01|730.31|729.81|730.61|730.11|730.11|729.61|0
1623650400000|2021-06-14 06:00:00|730.21|729.71|732.11|731.81|732.41|732.11|730.11|729.61|818
1623654000000|2021-06-14 07:00:00|732.01|731.91|731.16|731.06|734.81|734.71|730.81|730.71|3921
1623657600000|2021-06-14 08:00:00|731.06|730.96|731.36|731.26|731.96|731.86|730.86|730.76|4736
1623661200000|2021-06-14 09:00:00|731.46|731.36|731.66|731.56|731.96|731.86|730.66|730.56|2170
1623664800000|2021-06-14 10:00:00|731.76|731.66|731.16|731.06|732.36|732.26|731.06|730.96|1442
1623668400000|2021-06-14 11:00:00|731.26|731.16|730.15|730.05|731.46|731.36|729.95|729.85|2315
1623672000000|2021-06-14 12:00:00|730.05|729.95|729.35|729.25|730.85|730.75|729.05|728.95|2390
1623675600000|2021-06-14 13:00:00|729.25|729.15|730.05|729.95|730.05|729.95|728.35|728.25|2689
1623679200000|2021-06-14 14:00:00|730.15|730.05|731.62|731.52|731.62|731.52|729.52|729.42|3079
1623682800000|2021-06-14 15:00:00|731.52|731.42|730.02|729.72|731.62|731.52|729.62|729.32|3537
1623686400000|2021-06-14 16:00:00|730.12|729.82|730.52|730.22|731.22|730.92|730.02|729.72|466
1623690000000|2021-06-14 17:00:00|730.62|730.32|730.32|730.02|730.92|730.62|730.32|730.02|163
1623693600000|2021-06-14 18:00:00|730.42|730.12|730.62|730.32|730.72|730.42|730.12|729.82|95
1623697200000|2021-06-14 19:00:00|730.52|730.22|732.52|732.22|732.82|732.52|730.52|730.22|523
1623700800000|2021-06-14 20:00:00|731.82|731.52|732.52|732.02|733.12|732.62|731.82|731.52|0
1623704400000|2021-06-14 21:00:00|732.42|731.92|732.42|731.92|732.52|732.02|732.42|731.92|0
1623708000000|2021-06-14 22:00:00|732.52|732.02|732.22|731.72|732.52|732.02|732.02|731.52|0
1623711600000|2021-06-14 23:00:00|732.32|731.82|732.22|731.72|732.52|732.02|732.12|731.62|0
1623715200000|2021-06-15 00:00:00|732.12|731.62|733.42|732.92|733.42|732.92|732.12|731.62|0
1623718800000|2021-06-15 01:00:00|733.52|733.02|733.22|732.72|733.92|733.42|733.22|732.72|0
1623722400000|2021-06-15 02:00:00|733.12|732.62|733.42|732.92|733.62|733.12|732.72|732.22|0
1623726000000|2021-06-15 03:00:00|733.32|732.82|733.82|733.32|734.22|733.72|733.22|732.72|0
1623729600000|2021-06-15 04:00:00|733.92|733.42|734.02|733.52|734.02|733.52|733.82|733.32|0
1623733200000|2021-06-15 05:00:00|733.92|733.42|733.92|733.42|734.02|733.52|733.52|733.02|0
1623736800000|2021-06-15 06:00:00|733.72|733.22|734.42|734.12|734.62|734.32|733.22|732.92|676
1623740400000|2021-06-15 07:00:00|734.32|734.22|733.65|733.55|734.82|734.72|733.12|733.02|7795
1623744000000|2021-06-15 08:00:00|733.75|733.65|731.95|731.85|734.05|733.95|731.55|731.45|6290
1623747600000|2021-06-15 09:00:00|732.05|731.95|731.75|731.65|732.55|732.45|731.45|731.35|3386
1623751200000|2021-06-15 10:00:00|731.85|731.75|732.55|732.45|732.55|732.45|731.05|730.95|1171
1623754800000|2021-06-15 11:00:00|732.45|732.35|732.99|732.89|733.19|733.09|732.25|732.15|1387
1623758400000|2021-06-15 12:00:00|733.09|732.99|732.79|732.69|733.79|733.69|732.69|732.59|2120
1623762000000|2021-06-15 13:00:00|732.89|732.79|733.39|733.29|734.19|734.09|732.39|732.29|2779
1623765600000|2021-06-15 14:00:00|733.49|733.39|731.79|731.69|733.59|733.49|731.09|730.99|3198
1623769200000|2021-06-15 15:00:00|731.69|731.59|730.99|730.69|731.89|731.79|730.19|729.89|4808
1623772800000|2021-06-15 16:00:00|731.09|730.79|731.29|730.99|731.79|731.49|730.99|730.69|308
1623776400000|2021-06-15 17:00:00|731.19|730.89|731.39|731.09|731.59|731.29|730.79|730.49|159
1623780000000|2021-06-15 18:00:00|731.29|730.99|731.19|730.89|731.79|731.49|730.69|730.39|137
1623783600000|2021-06-15 19:00:00|731.09|730.79|731.89|731.59|731.89|731.59|730.59|730.29|270
1623787200000|2021-06-15 20:00:00|732.59|732.29|732.29|731.79|732.59|732.29|732.09|731.59|0
1623790800000|2021-06-15 21:00:00|732.39|731.89|732.19|731.69|732.39|731.89|732.09|731.59|0
1623794400000|2021-06-15 22:00:00|732.09|731.59|732.09|731.59|732.39|731.89|732.09|731.59|0
1623798000000|2021-06-15 23:00:00|731.99|731.49|732.09|731.59|732.29|731.79|731.79|731.29|0
1623801600000|2021-06-16 00:00:00|731.99|731.49|731.99|731.49|732.29|731.79|731.59|731.09|0
1623805200000|2021-06-16 01:00:00|731.89|731.39|731.89|731.39|732.09|731.59|731.69|731.19|0
1623808800000|2021-06-16 02:00:00|731.99|731.49|731.69|731.19|732.09|731.59|731.69|731.19|0
1623812400000|2021-06-16 03:00:00|731.59|731.09|731.79|731.29|731.79|731.29|731.59|731.09|0
1623816000000|2021-06-16 04:00:00|731.69|731.19|731.39|730.89|731.79|731.29|731.29|730.79|0
1623819600000|2021-06-16 05:00:00|731.49|730.99|731.89|731.39|731.89|731.39|731.49|730.99|0
1623823200000|2021-06-16 06:00:00|731.79|731.29|732.19|731.89|732.39|732.09|731.09|730.79|872
1623826800000|2021-06-16 07:00:00|732.09|731.99|732.14|732.04|734.59|734.49|731.69|731.59|6342
1623830400000|2021-06-16 08:00:00|732.24|732.14|733.24|733.14|733.24|733.14|731.24|731.14|2404
1623834000000|2021-06-16 09:00:00|733.14|733.04|733.34|733.24|733.44|733.34|732.44|732.34|2674
1623837600000|2021-06-16 10:00:00|733.44|733.34|733.94|733.84|735.04|734.94|733.34|733.24|1948
1623841200000|2021-06-16 11:00:00|733.84|733.74|733.83|733.73|734.14|734.04|733.24|733.14|1274
1623844800000|2021-06-16 12:00:00|733.73|733.63|733.33|733.23|734.13|734.03|733.13|733.03|1762
1623848400000|2021-06-16 13:00:00|733.23|733.13|734.63|734.53|734.93|734.83|733.03|732.93|2075
1623852000000|2021-06-16 14:00:00|734.73|734.63|734.49|734.39|734.73|734.63|733.49|733.39|1890
1623855600000|2021-06-16 15:00:00|734.39|734.29|733.89|733.59|734.49|734.39|733.49|733.19|2011
1623859200000|2021-06-16 16:00:00|733.99|733.69|733.39|733.09|733.99|733.69|732.99|732.69|996
1623862800000|2021-06-16 17:00:00|733.29|732.99|733.39|733.09|733.79|733.49|732.69|732.39|290
1623866400000|2021-06-16 18:00:00|732.99|732.69|732.59|732.29|733.59|733.29|730.39|730.09|1176
1623870000000|2021-06-16 19:00:00|732.49|732.19|733.69|733.39|735.09|734.79|732.09|731.79|756
1623873600000|2021-06-16 20:00:00|733.79|733.49|731.89|731.39|734.49|733.99|731.79|731.29|0
1623877200000|2021-06-16 21:00:00|731.99|731.49|731.99|731.49|731.99|731.49|731.79|731.29|0
1623880800000|2021-06-16 22:00:00|732.09|731.59|732.39|731.89|732.79|732.29|731.49|730.99|0
1623884400000|2021-06-16 23:00:00|732.29|731.79|731.59|731.09|732.49|731.99|731.49|730.99|0
1623888000000|2021-06-17 00:00:00|731.39|730.89|730.59|730.09|731.49|730.99|729.69|729.19|0
1623891600000|2021-06-17 01:00:00|730.49|729.99|731.29|730.79|731.39|730.89|730.19|729.69|0
1623895200000|2021-06-17 02:00:00|731.39|730.89|731.09|730.59|731.39|730.89|730.59|730.09|0
1623898800000|2021-06-17 03:00:00|731.29|730.79|731.69|731.19|731.89|731.39|730.89|730.39|0
1623902400000|2021-06-17 04:00:00|731.79|731.29|732.19|731.69|732.19|731.69|731.69|731.19|0
1623906000000|2021-06-17 05:00:00|732.09|731.59|731.79|731.29|732.29|731.79|731.79|731.29|0
1623909600000|2021-06-17 06:00:00|731.59|731.19|729.89|729.59|731.69|731.39|729.59|729.29|586
1623913200000|2021-06-17 07:00:00|729.79|729.69|729.59|729.09|732.19|731.69|729.59|729.09|0
1623916800000|2021-06-17 08:00:00|729.69|729.19|729.09|728.59|730.39|729.89|728.59|728.09|0
1623920400000|2021-06-17 09:00:00|728.99|728.49|729.69|729.19|730.59|730.09|728.99|728.49|0
1623924000000|2021-06-17 10:00:00|729.79|729.29|729.69|729.19|730.69|730.19|729.69|729.19|0
1623927600000|2021-06-17 11:00:00|729.79|729.29|731.31|731.21|734.19|734.09|729.69|729.19|3210
1623931200000|2021-06-17 12:00:00|731.41|731.31|731.31|731.21|732.31|732.21|730.51|730.41|1004
1623934800000|2021-06-17 13:00:00|731.21|731.11|733.51|733.41|733.91|733.81|731.11|731.01|1983
1623938400000|2021-06-17 14:00:00|733.41|733.31|734.91|734.81|736.01|735.91|732.91|732.81|2068
1623942000000|2021-06-17 15:00:00|735.01|734.91|733.71|733.41|735.31|735.01|733.61|733.31|1669
1623945600000|2021-06-17 16:00:00|733.81|733.51|733.61|733.31|734.21|733.91|731.61|731.31|823
1623949200000|2021-06-17 17:00:00|733.51|733.21|734.91|734.61|735.21|734.91|733.41|733.11|200
1623952800000|2021-06-17 18:00:00|735.01|734.71|734.71|734.41|735.01|734.71|734.11|733.81|188
1623956400000|2021-06-17 19:00:00|734.81|734.51|734.91|734.61|736.41|736.11|734.51|734.21|328
1623960000000|2021-06-17 20:00:00|735.11|734.71|735.61|735.11|735.71|735.21|735.01|734.51|0
1623967200000|2021-06-17 22:00:00|735.51|735.01|736.11|735.61|736.21|735.71|735.41|734.91|0
1623970800000|2021-06-17 23:00:00|736.01|735.51|735.61|735.11|736.11|735.61|735.51|735.01|0
1623974400000|2021-06-18 00:00:00|735.51|735.01|735.71|735.21|735.71|735.21|735.11|734.61|0
1623978000000|2021-06-18 01:00:00|735.51|735.01|736.01|735.51|736.21|735.71|735.41|734.91|0
1623981600000|2021-06-18 02:00:00|736.11|735.61|735.91|735.41|736.31|735.81|735.81|735.31|0
1623985200000|2021-06-18 03:00:00|736.01|735.51|735.31|734.81|736.01|735.51|735.31|734.81|0
1623988800000|2021-06-18 04:00:00|735.11|734.61|735.11|734.61|735.31|734.81|734.91|734.41|0
1623992400000|2021-06-18 05:00:00|735.01|734.51|734.91|734.41|735.11|734.61|734.81|734.31|0
1623996000000|2021-06-18 06:00:00|734.81|734.31|733.61|733.31|734.81|734.31|733.51|733.21|957
1623999600000|2021-06-18 07:00:00|733.51|733.41|732.41|732.31|735.51|735.41|732.11|732.01|4302
1624003200000|2021-06-18 08:00:00|732.31|732.21|733.21|733.11|734.01|733.91|732.21|732.11|2375
1624006800000|2021-06-18 09:00:00|733.31|733.21|733.71|733.61|734.41|734.31|732.41|732.31|2490
1624010400000|2021-06-18 10:00:00|733.61|733.51|729.81|729.71|733.71|733.61|729.61|729.51|3512
1624014000000|2021-06-18 11:00:00|729.71|729.61|728.44|728.34|729.91|729.81|727.14|727.04|2666
1624017600000|2021-06-18 12:00:00|728.34|728.24|725.14|725.04|728.34|728.24|723.84|723.74|4728
1624021200000|2021-06-18 13:00:00|725.24|725.14|723.54|723.44|725.64|725.54|721.84|721.74|7560
1624024800000|2021-06-18 14:00:00|723.44|723.34|720.68|720.58|724.14|724.04|719.88|719.78|5098
1624028400000|2021-06-18 15:00:00|720.58|720.48|720.78|720.48|721.28|721.18|717.68|717.58|4911
1624032000000|2021-06-18 16:00:00|720.68|720.38|719.88|719.58|721.38|721.08|719.78|719.48|742
1624035600000|2021-06-18 17:00:00|719.98|719.68|719.48|719.18|720.38|720.08|718.98|718.68|272
1624039200000|2021-06-18 18:00:00|719.38|719.08|718.58|718.28|720.28|719.98|718.38|718.08|269
1624042800000|2021-06-18 19:00:00|718.48|718.18|718.98|718.68|720.58|720.28|718.38|718.08|482
1624046400000|2021-06-18 20:00:00|718.78|718.28|716.78|716.28|718.78|718.28|716.68|716.18|0
1624226400000|2021-06-20 22:00:00|717.68|717.18|718.28|717.78|718.38|717.88|716.98|716.48|0
1624230000000|2021-06-20 23:00:00|718.38|717.88|717.98|717.48|718.38|717.88|717.68|717.18|0
1624233600000|2021-06-21 00:00:00|718.08|717.58|717.58|717.08|718.78|718.28|716.78|716.28|0
1624237200000|2021-06-21 01:00:00|717.48|716.98|714.28|713.78|717.78|717.28|714.28|713.78|0
1624240800000|2021-06-21 02:00:00|714.38|713.88|712.68|712.18|714.38|713.88|712.38|711.88|0
1624244400000|2021-06-21 03:00:00|712.78|712.28|712.98|712.48|713.28|712.78|711.48|710.98|0
1624248000000|2021-06-21 04:00:00|712.88|712.38|713.28|712.78|713.68|713.18|712.68|712.18|0
1624251600000|2021-06-21 05:00:00|713.18|712.68|712.98|712.48|713.28|712.78|712.68|712.18|0
1624255200000|2021-06-21 06:00:00|712.88|712.38|715.78|715.48|716.28|715.98|712.18|711.88|1565
1624258800000|2021-06-21 07:00:00|715.68|715.58|720.78|720.68|721.38|721.28|713.98|713.88|6679
1624262400000|2021-06-21 08:00:00|720.68|720.58|721.88|721.78|722.08|721.98|718.78|718.68|2271
1624266000000|2021-06-21 09:00:00|721.78|721.68|723.38|723.28|723.98|723.88|721.38|721.28|1974
1624269600000|2021-06-21 10:00:00|723.48|723.38|722.28|722.18|723.68|723.58|722.18|722.08|1428
1624273200000|2021-06-21 11:00:00|722.18|722.08|722.42|722.32|723.18|723.08|720.48|720.38|1690
1624276800000|2021-06-21 12:00:00|722.52|722.42|722.42|722.32|723.52|723.42|721.92|721.82|1267
1624280400000|2021-06-21 13:00:00|722.52|722.42|721.32|721.22|722.62|722.52|720.72|720.62|2445
1624284000000|2021-06-21 14:00:00|721.42|721.32|724.07|723.97|724.27|724.17|721.12|721.02|2358
1624287600000|2021-06-21 15:00:00|724.17|724.07|724.17|723.87|724.47|724.27|723.17|723.07|2522
1624291200000|2021-06-21 16:00:00|724.27|723.97|724.37|724.07|724.97|724.67|724.27|723.97|494
1624294800000|2021-06-21 17:00:00|724.47|724.17|725.67|725.37|725.87|725.57|724.37|724.07|302
1624298400000|2021-06-21 18:00:00|725.77|725.47|726.27|725.97|726.27|725.97|725.37|725.07|278
1624302000000|2021-06-21 19:00:00|726.17|725.87|726.17|725.87|726.67|726.37|725.37|725.07|224
1624305600000|2021-06-21 20:00:00|725.17|724.87|726.97|726.47|727.07|726.57|725.17|724.87|0
1624309200000|2021-06-21 21:00:00|726.87|726.37|726.97|726.47|726.97|726.47|726.87|726.37|0
1624312800000|2021-06-21 22:00:00|727.07|726.57|726.77|726.27|727.17|726.67|726.67|726.17|0
1624316400000|2021-06-21 23:00:00|726.77|726.27|726.77|726.27|727.37|726.87|726.67|726.17|0
1624320000000|2021-06-22 00:00:00|726.87|726.37|725.47|724.97|727.07|726.57|725.37|724.87|0
1624323600000|2021-06-22 01:00:00|725.37|724.87|725.77|725.27|725.87|725.37|725.17|724.67|0
1624327200000|2021-06-22 02:00:00|725.67|725.17|726.37|725.87|726.57|726.07|725.57|725.07|0
1624330800000|2021-06-22 03:00:00|726.47|725.97|726.37|725.87|726.67|726.17|726.27|725.77|0
1624334400000|2021-06-22 04:00:00|726.47|725.97|727.07|726.57|727.17|726.67|726.37|725.87|0
1624338000000|2021-06-22 05:00:00|726.87|726.37|726.97|726.47|727.07|726.57|726.57|726.07|0
1624341600000|2021-06-22 06:00:00|727.07|726.57|725.47|725.17|727.27|726.97|724.77|724.47|697
1624345200000|2021-06-22 07:00:00|725.37|725.27|722.36|722.26|725.77|725.67|721.86|721.76|3670
1624348800000|2021-06-22 08:00:00|722.26|722.16|723.46|723.36|724.36|724.26|722.06|721.96|1569
1624352400000|2021-06-22 09:00:00|723.56|723.46|724.16|724.06|724.46|724.36|722.96|722.86|1355
1624356000000|2021-06-22 10:00:00|724.06|723.96|726.06|725.96|726.16|726.06|723.86|723.76|1291
1624359600000|2021-06-22 11:00:00|726.16|726.06|727.87|727.77|727.87|727.77|725.86|725.76|1240
1624363200000|2021-06-22 12:00:00|727.97|727.87|726.17|726.07|728.27|728.17|725.67|725.57|1041
1624366800000|2021-06-22 13:00:00|726.07|725.97|725.87|725.77|726.67|726.57|725.57|725.47|1881
1624370400000|2021-06-22 14:00:00|725.97|725.87|728.33|728.23|728.33|728.23|725.67|725.57|1648
1624374000000|2021-06-22 15:00:00|728.23|728.13|728.53|728.23|730.03|729.83|728.13|727.83|2231
1624377600000|2021-06-22 16:00:00|728.43|728.13|727.73|727.43|728.73|728.43|727.63|727.33|307
1624381200000|2021-06-22 17:00:00|727.83|727.53|727.63|727.33|727.93|727.63|727.13|726.83|208
1624384800000|2021-06-22 18:00:00|727.53|727.23|728.33|728.03|728.33|728.03|727.13|726.83|165
1624388400000|2021-06-22 19:00:00|728.23|727.93|727.63|727.33|729.23|728.93|727.53|727.23|346
1624392000000|2021-06-22 20:00:00|727.73|727.23|727.73|727.23|728.23|727.73|727.33|726.83|0
1624395600000|2021-06-22 21:00:00|727.83|727.33|727.93|727.43|728.03|727.53|727.73|727.23|0
1624399200000|2021-06-22 22:00:00|727.83|727.33|727.73|727.23|727.93|727.43|727.63|727.13|0
1624402800000|2021-06-22 23:00:00|727.83|727.33|727.83|727.33|728.03|727.53|727.73|727.23|0
1624406400000|2021-06-23 00:00:00|727.93|727.43|727.83|727.33|728.73|728.23|727.33|726.83|0
1624410000000|2021-06-23 01:00:00|727.93|727.43|728.13|727.63|728.63|728.13|727.73|727.23|0
1624413600000|2021-06-23 02:00:00|728.23|727.73|728.53|728.03|728.63|728.13|728.13|727.63|0
1624417200000|2021-06-23 03:00:00|728.63|728.13|728.63|728.13|728.93|728.43|728.53|728.03|0
1624420800000|2021-06-23 04:00:00|728.53|728.03|728.53|728.03|728.83|728.33|728.43|727.93|0
1624424400000|2021-06-23 05:00:00|728.63|728.13|728.93|728.43|728.93|728.43|728.23|727.73|0
1624428000000|2021-06-23 06:00:00|729.03|728.73|731.13|730.83|731.13|730.83|728.83|728.53|596
1624431600000|2021-06-23 07:00:00|731.03|730.93|729.27|729.17|732.43|732.33|728.67|728.57|3009
1624435200000|2021-06-23 08:00:00|729.17|729.07|729.97|729.87|730.67|730.57|729.17|729.07|1132
1624438800000|2021-06-23 09:00:00|730.07|729.97|728.47|728.37|730.17|730.07|727.27|727.17|1315
1624442400000|2021-06-23 10:00:00|728.57|728.47|728.67|728.57|729.77|729.67|727.97|727.87|838
1624446000000|2021-06-23 11:00:00|728.57|728.47|729|728.9|729|728.9|726.57|726.47|1081
1624449600000|2021-06-23 12:00:00|728.9|728.8|730.4|730.3|730.5|730.4|728.9|728.8|1112
1624453200000|2021-06-23 13:00:00|730.3|730.2|729.2|729.1|730.9|730.8|729|728.9|1582
1624456800000|2021-06-23 14:00:00|729.3|729.2|728.05|727.95|729.6|729.5|727.95|727.85|1357
1624460400000|2021-06-23 15:00:00|728.15|728.05|726.19|725.89|728.15|728.05|725.09|724.79|2426
1624464000000|2021-06-23 16:00:00|726.09|725.79|725.29|724.99|726.59|726.29|725.09|724.79|335
1624467600000|2021-06-23 17:00:00|725.19|724.89|726.39|726.09|726.49|726.19|725.19|724.89|226
1624471200000|2021-06-23 18:00:00|726.29|725.99|726.49|726.19|726.59|726.29|725.99|725.69|119
1624474800000|2021-06-23 19:00:00|726.59|726.29|725.89|725.59|726.89|726.59|724.79|724.49|348
1624478400000|2021-06-23 20:00:00|725.99|725.49|726.29|725.79|726.39|725.89|725.99|725.49|0
1624482000000|2021-06-23 21:00:00|726.19|725.69|726.29|725.79|726.29|725.79|726.19|725.69|0
1624485600000|2021-06-23 22:00:00|726.19|725.69|726.59|726.09|726.59|726.09|725.99|725.49|0
1624489200000|2021-06-23 23:00:00|726.49|725.99|726.69|726.19|726.79|726.29|726.39|725.89|0
1624492800000|2021-06-24 00:00:00|726.79|726.29|727.09|726.59|727.29|726.79|726.59|726.09|0
1624496400000|2021-06-24 01:00:00|727.19|726.69|727.99|727.49|728.29|727.79|727.09|726.59|0
1624500000000|2021-06-24 02:00:00|728.09|727.59|727.89|727.39|728.39|727.89|727.49|726.99|0
1624503600000|2021-06-24 03:00:00|727.79|727.29|728.19|727.69|728.19|727.69|727.49|726.99|0
1624507200000|2021-06-24 04:00:00|728.09|727.59|728.09|727.59|728.19|727.69|727.89|727.39|0
1624510800000|2021-06-24 05:00:00|727.99|727.49|727.59|727.09|728.19|727.69|727.59|727.09|0
1624514400000|2021-06-24 06:00:00|727.49|726.99|728.69|728.39|729.19|728.89|727.39|726.99|529
1624518000000|2021-06-24 07:00:00|728.59|728.49|728.76|728.66|729.79|729.69|727.09|726.99|2769
1624521600000|2021-06-24 08:00:00|728.66|728.56|730.86|730.76|730.86|730.76|728.56|728.46|1580
1624525200000|2021-06-24 09:00:00|730.96|730.86|730.76|730.66|732.56|732.46|730.26|730.16|2065
1624528800000|2021-06-24 10:00:00|730.66|730.56|731.76|731.66|732.16|732.06|730.46|730.36|1053
1624532400000|2021-06-24 11:00:00|731.66|731.56|732.69|732.59|732.69|732.59|731.26|731.16|1050
1624536000000|2021-06-24 12:00:00|732.59|732.49|731.99|731.89|733.09|732.99|731.09|730.99|1572
1624539600000|2021-06-24 13:00:00|732.09|731.99|732.59|732.49|733.79|733.69|731.49|731.39|2008
1624543200000|2021-06-24 14:00:00|732.69|732.59|732.63|732.53|733.23|733.13|732.23|732.13|1749
1624546800000|2021-06-24 15:00:00|732.73|732.63|732.73|732.43|733.33|733.03|732.33|732.03|2106
1624550400000|2021-06-24 16:00:00|732.83|732.53|733.53|733.23|733.63|733.33|732.63|732.33|356
1624554000000|2021-06-24 17:00:00|733.43|733.13|733.53|733.23|734.03|733.73|733.23|732.93|161
1624557600000|2021-06-24 18:00:00|733.63|733.33|733.93|733.63|734.23|733.93|733.43|733.13|144
1624561200000|2021-06-24 19:00:00|733.83|733.53|734.03|733.73|734.03|733.73|733.43|733.13|232
1624564800000|2021-06-24 20:00:00|734.13|733.63|735.03|734.53|735.03|734.53|734.03|733.53|0
1624568400000|2021-06-24 21:00:00|734.93|734.43|734.93|734.43|735.03|734.53|734.93|734.43|0
1624572000000|2021-06-24 22:00:00|735.03|734.53|734.93|734.43|735.03|734.53|734.63|734.13|0
1624575600000|2021-06-24 23:00:00|734.83|734.33|734.63|734.13|734.83|734.33|734.53|734.03|0
1624579200000|2021-06-25 00:00:00|734.73|734.23|734.43|733.93|734.83|734.33|734.13|733.63|0
1624582800000|2021-06-25 01:00:00|734.33|733.83|734.53|734.03|734.83|734.33|734.13|733.63|0
1624586400000|2021-06-25 02:00:00|734.63|734.13|734.93|734.43|734.93|734.43|734.53|734.03|0
1624590000000|2021-06-25 03:00:00|735.03|734.53|735.23|734.73|735.33|734.83|734.83|734.33|0
1624593600000|2021-06-25 04:00:00|735.13|734.63|734.93|734.43|735.23|734.73|734.53|734.03|0
1624597200000|2021-06-25 05:00:00|735.03|734.53|735.33|734.83|735.43|734.93|734.63|734.13|0
1624600800000|2021-06-25 06:00:00|734.53|734.23|734.13|733.83|735.03|734.73|733.33|733.03|706
1624604400000|2021-06-25 07:00:00|734.03|733.93|734.59|734.49|734.79|734.69|732.63|732.53|2164
1624608000000|2021-06-25 08:00:00|734.69|734.59|734.29|734.19|734.99|734.89|733.99|733.89|1019
1624611600000|2021-06-25 09:00:00|734.19|734.09|734.29|734.19|734.59|734.49|733.39|733.29|942
1624615200000|2021-06-25 10:00:00|734.19|734.09|733.59|733.49|734.19|734.09|733.09|732.99|743
1624618800000|2021-06-25 11:00:00|733.69|733.59|733.49|733.39|733.99|733.89|733.19|733.09|466
1624622400000|2021-06-25 12:00:00|733.39|733.29|733.09|732.99|733.89|733.79|732.89|732.79|631
1624626000000|2021-06-25 13:00:00|732.99|732.89|731.79|731.69|733.39|733.29|731.29|731.19|1622
1624629600000|2021-06-25 14:00:00|731.69|731.59|733.3|733.2|733.4|733.3|731.49|731.39|1412
1624633200000|2021-06-25 15:00:00|733.2|733.1|733.6|733.3|734.3|734.1|733.1|733|2955
1624636800000|2021-06-25 16:00:00|733.5|733.2|733.1|732.8|733.6|733.3|732.6|732.3|245
1624640400000|2021-06-25 17:00:00|733|732.7|733.1|732.8|733.4|733.1|732.9|732.6|220
1624644000000|2021-06-25 18:00:00|733|732.7|733.6|733.3|733.6|733.3|733|732.7|60
1624647600000|2021-06-25 19:00:00|733.5|733.2|733.5|733.2|733.8|733.5|733.1|732.8|276
1624651200000|2021-06-25 20:00:00|733.6|733.1|734.1|733.6|734.1|733.6|733.4|732.9|0
1624831200000|2021-06-27 22:00:00|734.2|733.7|734.2|733.7|734.3|733.8|734|733.5|0
1624834800000|2021-06-27 23:00:00|734.1|733.6|734.1|733.6|734.2|733.7|733.9|733.4|0
1624838400000|2021-06-28 00:00:00|734.1|733.6|733.3|732.8|734.2|733.7|733|732.5|0
1624842000000|2021-06-28 01:00:00|733.2|732.7|733.6|733.1|733.7|733.2|733|732.5|0
1624845600000|2021-06-28 02:00:00|733.5|733|733.6|733.1|733.7|733.2|733.2|732.7|0
1624849200000|2021-06-28 03:00:00|733.7|733.2|733.4|732.9|733.8|733.3|733.2|732.7|0
1624852800000|2021-06-28 04:00:00|733.5|733|733.5|733|733.6|733.1|733.2|732.7|0
1624856400000|2021-06-28 05:00:00|733.6|733.1|733.9|733.4|734|733.5|733.3|732.8|0
1624860000000|2021-06-28 06:00:00|733|732.7|732.4|732.1|733.2|732.9|732.2|731.9|463
1624863600000|2021-06-28 07:00:00|732.3|732.2|731.23|731.13|733.3|733.2|730.5|730.4|2565
1624867200000|2021-06-28 08:00:00|731.13|731.03|731.23|731.13|731.73|731.63|729.03|728.93|1561
1624870800000|2021-06-28 09:00:00|731.13|731.03|732.13|732.03|732.33|732.23|731.13|731.03|1020
1624874400000|2021-06-28 10:00:00|732.03|731.93|732.03|731.93|732.23|732.13|730.23|730.13|923
1624878000000|2021-06-28 11:00:00|731.93|731.83|734.4|734.3|734.8|734.7|731.73|731.63|1568
1624881600000|2021-06-28 12:00:00|734.5|734.4|733.6|733.5|734.5|734.4|733.5|733.4|1040
1624885200000|2021-06-28 13:00:00|733.7|733.6|732.5|732.4|734.6|734.5|732.1|732|1672
1624888800000|2021-06-28 14:00:00|732.4|732.3|731.78|731.68|732.8|732.7|730.98|730.88|1633
1624892400000|2021-06-28 15:00:00|731.68|731.58|731.98|731.68|732.28|732.18|729.58|729.28|2681
1624896000000|2021-06-28 16:00:00|731.88|731.58|731.78|731.48|732.38|732.08|731.68|731.38|345
1624899600000|2021-06-28 17:00:00|731.68|731.38|732.08|731.78|732.08|731.78|730.88|730.58|119
1624903200000|2021-06-28 18:00:00|731.98|731.68|732.48|732.18|732.58|732.28|731.98|731.68|82
1624906800000|2021-06-28 19:00:00|732.58|732.28|732.58|732.28|732.58|732.28|731.98|731.68|256
1624910400000|2021-06-28 20:00:00|732.38|732.08|732.78|732.28|732.78|732.28|732.38|731.88|0
1624914000000|2021-06-28 21:00:00|732.68|732.18|732.78|732.28|732.78|732.28|732.68|732.18|0
1624917600000|2021-06-28 22:00:00|732.68|732.18|732.28|731.78|732.68|732.18|732.18|731.68|0
1624921200000|2021-06-28 23:00:00|732.18|731.68|732.18|731.68|732.38|731.88|732.08|731.58|0
1624924800000|2021-06-29 00:00:00|732.08|731.58|731.88|731.38|732.38|731.88|731.58|731.08|0
1624928400000|2021-06-29 01:00:00|731.78|731.28|731.38|730.88|731.98|731.48|731.08|730.58|0
1624932000000|2021-06-29 02:00:00|731.28|730.78|731.48|730.98|731.58|731.08|731.18|730.68|0
1624935600000|2021-06-29 03:00:00|731.58|731.08|731.38|730.88|731.58|731.08|731.18|730.68|0
1624939200000|2021-06-29 04:00:00|731.48|730.98|731.78|731.28|732.18|731.68|731.28|730.78|0
1624942800000|2021-06-29 05:00:00|731.88|731.38|732.28|731.78|732.48|731.98|731.68|731.18|0
1624946400000|2021-06-29 06:00:00|731.78|731.48|730.58|730.28|731.98|731.68|730.28|729.98|502
1624950000000|2021-06-29 07:00:00|730.88|730.48|733.09|732.99|734.88|734.78|730.88|730.48|3045
1624953600000|2021-06-29 08:00:00|733.19|733.09|732.49|732.39|734.09|733.99|731.99|731.89|1145
1624957200000|2021-06-29 09:00:00|732.59|732.49|733.69|733.59|733.79|733.69|732.19|732.09|1022
1624960800000|2021-06-29 10:00:00|733.79|733.69|733.99|733.89|734.09|733.99|733.29|733.19|439
1624964400000|2021-06-29 11:00:00|734.09|733.99|733.8|733.7|734.19|734.09|733.2|733.1|674
1624968000000|2021-06-29 12:00:00|733.7|733.6|735.9|735.8|736.1|736|733.6|733.5|1890
1624971600000|2021-06-29 13:00:00|736|735.9|735.2|735.1|736.4|736.3|735|734.9|1796
1624975200000|2021-06-29 14:00:00|735.3|735.2|735.22|735.12|735.72|735.62|734.32|734.22|1664
1624978800000|2021-06-29 15:00:00|735.12|735.02|734.22|733.92|735.22|735.12|733.62|733.32|2791
1624982400000|2021-06-29 16:00:00|734.12|733.82|734.42|734.12|734.42|734.12|733.82|733.52|275
1624986000000|2021-06-29 17:00:00|734.32|734.02|734.02|733.72|734.52|734.22|733.82|733.52|108
1624989600000|2021-06-29 18:00:00|733.92|733.62|733.32|733.02|734.12|733.82|732.92|732.62|154
1624993200000|2021-06-29 19:00:00|733.22|732.92|734.12|733.82|734.42|734.12|733.12|732.82|184
1624996800000|2021-06-29 20:00:00|734.22|733.72|734.62|734.12|734.92|734.42|734.22|733.72|0
1625000400000|2021-06-29 21:00:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625004000000|2021-06-29 22:00:00|734.72|734.22|734.72|734.22|734.82|734.32|734.52|734.02|0
1625007600000|2021-06-29 23:00:00|734.82|734.32|735.32|734.82|735.32|734.82|734.72|734.22|0
1625011200000|2021-06-30 00:00:00|735.42|734.92|734.32|733.82|735.42|734.92|734.32|733.82|0
1625014800000|2021-06-30 01:00:00|734.22|733.72|734.32|733.82|734.92|734.42|734.22|733.72|0
1625018400000|2021-06-30 02:00:00|734.22|733.72|734.52|734.02|734.62|734.12|734.22|733.72|0
1625022000000|2021-06-30 03:00:00|734.42|733.92|734.82|734.32|734.82|734.32|734.22|733.72|0
1625025600000|2021-06-30 04:00:00|734.72|734.22|734.82|734.32|734.92|734.42|734.52|734.02|0
1625029200000|2021-06-30 05:00:00|734.92|734.42|734.02|733.52|735.02|734.52|734.02|733.52|0
1625032800000|2021-06-30 06:00:00|734.22|733.92|733.62|733.32|734.22|733.92|732.62|732.32|442
1625036400000|2021-06-30 07:00:00|733.52|733.42|733.97|733.87|735.82|735.72|733.52|733.42|2545
1625040000000|2021-06-30 08:00:00|734.07|733.97|728.67|728.57|734.27|734.17|728.17|728.07|3367
1625043600000|2021-06-30 09:00:00|728.57|728.47|729.27|729.17|729.77|729.67|726.77|726.67|2749
1625047200000|2021-06-30 10:00:00|729.37|729.27|730.27|730.17|731.57|731.47|729.37|729.27|1775
1625050800000|2021-06-30 11:00:00|730.17|730.07|732.64|732.54|732.87|732.77|730.17|730.07|1332
1625054400000|2021-06-30 12:00:00|732.74|732.64|732.14|732.04|732.94|732.84|731.64|731.54|1223
1625058000000|2021-06-30 13:00:00|732.24|732.14|733.34|733.24|734.24|734.14|730.64|730.54|2371
1625061600000|2021-06-30 14:00:00|733.44|733.34|730.83|730.73|733.74|733.64|730.83|730.73|2378
1625065200000|2021-06-30 15:00:00|730.93|730.83|730.93|730.63|731.13|730.83|728.93|728.83|4741
1625068800000|2021-06-30 16:00:00|730.83|730.53|730.53|730.23|730.93|730.63|730.13|729.83|440
1625072400000|2021-06-30 17:00:00|730.43|730.13|730.53|730.23|730.83|730.53|730.33|730.03|138
1625076000000|2021-06-30 18:00:00|730.43|730.13|730.43|730.13|731.13|730.83|730.03|729.73|251
1625079600000|2021-06-30 19:00:00|730.53|730.23|732.13|731.83|732.33|732.03|730.33|730.03|369
1625083200000|2021-06-30 20:00:00|732.03|731.63|732.93|732.43|733.03|732.53|731.93|731.43|0
1625086800000|2021-06-30 21:00:00|732.83|732.33|732.93|732.43|732.93|732.43|732.83|732.33|0
1625090400000|2021-06-30 22:00:00|733.03|732.53|733.23|732.73|733.23|732.73|732.93|732.43|0
1625094000000|2021-06-30 23:00:00|733.13|732.63|733.13|732.63|733.13|732.63|732.93|732.43|0
1625097600000|2021-07-01 00:00:00|733.03|732.53|733.83|733.33|734.23|733.73|732.73|732.23|0
1625101200000|2021-07-01 01:00:00|733.93|733.43|733.43|732.93|734.03|733.53|733.03|732.53|0
1625104800000|2021-07-01 02:00:00|733.53|733.03|733.73|733.23|733.83|733.33|733.33|732.83|0
1625108400000|2021-07-01 03:00:00|733.83|733.33|734.03|733.53|734.13|733.63|733.43|732.93|0
1625112000000|2021-07-01 04:00:00|733.93|733.43|733.83|733.33|734.13|733.63|733.53|733.03|0
1625115600000|2021-07-01 05:00:00|733.93|733.43|734.03|733.53|734.13|733.63|733.83|733.33|0
1625119200000|2021-07-01 06:00:00|733.63|733.33|734.63|734.33|734.93|734.63|733.53|733.23|829
1625122800000|2021-07-01 07:00:00|734.53|734.43|736.55|736.45|738.13|738.03|734.03|733.93|4955
1625126400000|2021-07-01 08:00:00|736.65|736.55|735.45|735.35|737.65|737.55|735.45|735.35|1472
1625130000000|2021-07-01 09:00:00|735.55|735.45|732.75|732.65|735.75|735.65|731.95|731.85|2340
1625133600000|2021-07-01 10:00:00|732.65|732.55|727.25|727.15|732.95|732.85|726.65|726.55|3180
1625137200000|2021-07-01 11:00:00|727.15|727.05|731.76|731.66|731.86|731.76|726.15|726.05|3434
1625140800000|2021-07-01 12:00:00|731.86|731.76|730.26|730.16|732.16|732.06|729.76|729.66|2142
1625144400000|2021-07-01 13:00:00|730.36|730.26|730.46|730.36|732.86|732.76|730.06|729.96|2709
1625148000000|2021-07-01 14:00:00|730.36|730.26|731.83|731.73|733.23|733.13|730.26|730.16|2254
1625151600000|2021-07-01 15:00:00|731.93|731.83|730.73|730.43|732.13|732.03|729.73|729.63|3102
1625155200000|2021-07-01 16:00:00|730.83|730.53|731.73|731.43|732.03|731.73|730.53|730.23|488
1625158800000|2021-07-01 17:00:00|731.63|731.33|731.63|731.33|732.73|732.43|731.33|731.03|161
1625162400000|2021-07-01 18:00:00|731.73|731.43|733.53|733.23|733.53|733.23|731.43|731.13|211
1625166000000|2021-07-01 19:00:00|733.63|733.33|733.73|733.43|734.03|733.73|732.53|732.23|434
1625169600000|2021-07-01 20:00:00|733.93|733.33|733.73|733.23|733.93|733.43|733.43|732.93|0
1625173200000|2021-07-01 21:00:00|733.63|733.13|733.73|733.23|733.73|733.23|733.63|733.13|0
1625176800000|2021-07-01 22:00:00|733.63|733.13|733.83|733.33|733.83|733.33|733.43|732.93|0
1625180400000|2021-07-01 23:00:00|733.93|733.43|733.63|733.13|733.93|733.43|733.63|733.13|0
1625184000000|2021-07-02 00:00:00|733.73|733.23|734.63|734.13|734.73|734.23|733.53|733.03|0
1625187600000|2021-07-02 01:00:00|734.73|734.23|734.03|733.53|734.73|734.23|733.93|733.43|0
1625191200000|2021-07-02 02:00:00|734.13|733.63|734.13|733.63|734.63|734.13|734.03|733.53|0
1625194800000|2021-07-02 03:00:00|734.23|733.73|733.93|733.43|734.43|733.93|733.73|733.23|0
1625198400000|2021-07-02 04:00:00|734.03|733.53|734.13|733.63|734.23|733.73|734.03|733.53|0
1625202000000|2021-07-02 05:00:00|734.03|733.53|733.33|732.83|734.13|733.63|733.33|732.83|0
1625205600000|2021-07-02 06:00:00|733.23|732.93|733.13|732.83|733.53|733.23|731.63|731.33|754
1625209200000|2021-07-02 07:00:00|733.03|732.93|736.06|735.96|736.16|736.06|731.73|731.63|3572
1625212800000|2021-07-02 08:00:00|736.16|736.06|733.46|733.36|736.56|736.46|732.76|732.66|1836
1625216400000|2021-07-02 09:00:00|733.36|733.26|733.86|733.76|734.56|734.46|733.26|733.16|1204
1625220000000|2021-07-02 10:00:00|733.96|733.86|734.16|734.06|735.06|734.96|733.06|732.96|908
1625223600000|2021-07-02 11:00:00|734.26|734.16|734.44|734.34|734.64|734.54|733.76|733.66|525
1625227200000|2021-07-02 12:00:00|734.54|734.44|734.94|734.84|736.14|736.04|734.04|733.94|1538
1625230800000|2021-07-02 13:00:00|735.04|734.94|733.54|733.44|735.14|735.04|733.14|733.04|2148
1625234400000|2021-07-02 14:00:00|733.44|733.34|733.42|733.32|733.84|733.74|732.02|731.92|1581
1625238000000|2021-07-02 15:00:00|733.32|733.22|734.32|734.02|734.52|734.22|732.52|732.42|2319
1625241600000|2021-07-02 16:00:00|734.22|733.92|734.62|734.32|734.72|734.42|733.82|733.52|310
1625245200000|2021-07-02 17:00:00|734.72|734.42|734.22|733.92|734.92|734.62|734.12|733.82|69
1625248800000|2021-07-02 18:00:00|734.12|733.82|734.42|734.12|734.62|734.32|734.12|733.82|50
1625252400000|2021-07-02 19:00:00|734.32|734.02|735.02|734.72|735.12|734.82|734.32|734.02|252
1625256000000|2021-07-02 20:00:00|734.12|733.82|734.52|734.02|735.12|734.62|734.12|733.82|0
1625436000000|2021-07-04 22:00:00|734.92|734.42|734.82|734.32|735.12|734.62|734.82|734.32|0
1625439600000|2021-07-04 23:00:00|734.92|734.42|734.62|734.12|734.92|734.42|734.52|734.02|0
1625443200000|2021-07-05 00:00:00|734.52|734.02|734.42|733.92|734.82|734.32|733.72|733.22|0
1625446800000|2021-07-05 01:00:00|734.52|734.02|734.52|734.02|734.82|734.32|734.32|733.82|0
1625450400000|2021-07-05 02:00:00|734.42|733.92|734.52|734.02|734.72|734.22|734.32|733.82|0
1625454000000|2021-07-05 03:00:00|734.62|734.12|734.62|734.12|734.72|734.22|734.42|733.92|0
1625457600000|2021-07-05 04:00:00|734.72|734.22|734.82|734.32|735.02|734.52|734.62|734.12|0
1625461200000|2021-07-05 05:00:00|734.72|734.22|734.02|733.52|734.82|734.32|734.02|733.52|0
1625464800000|2021-07-05 06:00:00|734.12|733.62|733.22|732.92|734.12|733.62|732.22|731.92|615
1625468400000|2021-07-05 07:00:00|733.12|733.02|730.68|730.58|733.52|733.42|730.38|730.28|3000
1625472000000|2021-07-05 08:00:00|730.58|730.48|732.68|732.58|734.08|733.98|729.88|729.78|1561
1625475600000|2021-07-05 09:00:00|732.78|732.68|733.18|733.08|733.48|733.38|732.28|732.18|663
1625479200000|2021-07-05 10:00:00|733.28|733.18|733.48|733.38|733.78|733.68|732.88|732.78|589
1625482800000|2021-07-05 11:00:00|733.58|733.48|734.16|734.06|734.88|734.78|733.48|733.38|995
1625486400000|2021-07-05 12:00:00|734.26|734.16|734.86|734.76|734.86|734.76|734.16|734.06|581
1625490000000|2021-07-05 13:00:00|734.96|734.86|733.86|733.76|735.36|735.26|733.66|733.56|1210
1625493600000|2021-07-05 14:00:00|733.96|733.86|733.69|733.59|733.96|733.86|733.19|733.09|805
1625497200000|2021-07-05 15:00:00|733.79|733.69|734.29|733.99|734.69|734.49|733.59|733.49|1346
1625500800000|2021-07-05 16:00:00|734.19|733.89|733.99|733.69|734.39|734.09|733.89|733.59|98
1625504400000|2021-07-05 17:00:00|734.09|733.79|734.09|733.79|734.29|733.99|734.09|733.79|24
1625508000000|2021-07-05 18:00:00|734.19|733.89|734.29|733.99|734.29|733.99|734.19|733.89|14
1625511600000|2021-07-05 19:00:00|734.39|734.09|734.29|733.99|734.49|734.19|734.29|733.99|46
1625515200000|2021-07-05 20:00:00|734.39|733.89|734.39|733.89|734.39|733.89|734.39|733.89|0
1625522400000|2021-07-05 22:00:00|734.49|733.99|734.89|734.39|734.89|734.39|734.29|733.79|0
1625526000000|2021-07-05 23:00:00|734.99|734.49|734.99|734.49|735.19|734.69|734.89|734.39|0
1625529600000|2021-07-06 00:00:00|735.09|734.59|735.69|735.19|735.79|735.29|734.09|733.59|0
1625533200000|2021-07-06 01:00:00|735.79|735.29|734.99|734.49|735.79|735.29|734.79|734.29|0
1625536800000|2021-07-06 02:00:00|734.89|734.39|734.89|734.39|735.59|735.09|734.89|734.39|0
1625540400000|2021-07-06 03:00:00|734.79|734.29|734.69|734.19|734.99|734.49|734.59|734.09|0
1625544000000|2021-07-06 04:00:00|734.59|734.09|734.79|734.29|735.09|734.59|734.59|734.09|0
1625547600000|2021-07-06 05:00:00|734.89|734.39|733.99|733.49|734.99|734.49|733.99|733.49|0
1625551200000|2021-07-06 06:00:00|733.89|733.59|734.09|733.79|734.19|733.89|732.69|732.39|634
1625554800000|2021-07-06 07:00:00|733.99|733.89|734.43|734.33|735.33|735.23|731.29|731.19|3258
1625558400000|2021-07-06 08:00:00|734.53|734.43|734.83|734.73|735.23|735.13|733.53|733.43|1387
1625562000000|2021-07-06 09:00:00|734.63|734.53|734.63|734.53|735.43|735.33|734.03|733.93|1396
1625565600000|2021-07-06 10:00:00|734.53|734.43|734.73|734.63|735.03|734.93|734.13|734.03|809
1625569200000|2021-07-06 11:00:00|734.83|734.73|735.07|734.97|735.37|735.27|734.33|734.23|682
1625572800000|2021-07-06 12:00:00|734.97|734.87|735.67|735.57|735.87|735.77|734.77|734.67|813
1625576400000|2021-07-06 13:00:00|735.57|735.47|734.37|734.27|735.77|735.67|734.17|734.07|1669
1625580000000|2021-07-06 14:00:00|734.27|734.17|729.78|729.68|734.47|734.37|729.68|729.58|3249
1625583600000|2021-07-06 15:00:00|729.68|729.58|731.68|731.38|732.08|731.78|729.18|729.08|3631
1625587200000|2021-07-06 16:00:00|731.58|731.28|730.08|729.78|731.68|731.38|728.68|728.38|733
1625590800000|2021-07-06 17:00:00|730.18|729.88|731.28|730.98|731.38|731.08|730.08|729.78|201
1625594400000|2021-07-06 18:00:00|731.38|731.08|731.58|731.28|732.08|731.78|731.18|730.88|206
1625598000000|2021-07-06 19:00:00|731.48|731.18|731.68|731.38|732.58|732.28|731.48|731.18|272
1625601600000|2021-07-06 20:00:00|731.78|731.28|730.98|730.48|731.88|731.38|730.88|730.38|0
1625605200000|2021-07-06 21:00:00|731.08|730.58|730.88|730.38|731.08|730.58|730.78|730.28|0
1625608800000|2021-07-06 22:00:00|730.98|730.48|731.08|730.58|731.28|730.78|730.88|730.38|0
1625612400000|2021-07-06 23:00:00|730.98|730.48|730.78|730.28|731.18|730.68|730.58|730.08|0
1625616000000|2021-07-07 00:00:00|730.68|730.18|731.48|730.98|731.68|731.18|730.28|729.78|0
1625619600000|2021-07-07 01:00:00|731.58|731.08|732.08|731.58|732.38|731.88|731.38|730.88|0
1625623200000|2021-07-07 02:00:00|731.98|731.48|732.08|731.58|732.28|731.78|731.48|730.98|0
1625626800000|2021-07-07 03:00:00|732.18|731.68|732.28|731.78|732.68|732.18|731.88|731.38|0
1625630400000|2021-07-07 04:00:00|732.38|731.88|731.58|731.08|732.48|731.98|731.48|730.98|0
1625634000000|2021-07-07 05:00:00|731.68|731.18|732.38|731.88|732.38|731.88|731.28|730.78|0
1625637600000|2021-07-07 06:00:00|732.58|732.28|733.78|733.48|734.18|733.88|731.98|731.68|670
1625641200000|2021-07-07 07:00:00|733.68|733.58|735.36|735.26|736.68|736.58|733.48|733.38|4287
1625644800000|2021-07-07 08:00:00|735.46|735.36|735.36|735.26|736.56|736.46|734.76|734.66|1740
1625648400000|2021-07-07 09:00:00|735.46|735.36|736.06|735.96|737.46|737.36|735.16|735.06|1421
1625652000000|2021-07-07 10:00:00|736.16|736.06|736.06|735.96|736.16|736.06|734.46|734.36|1031
1625655600000|2021-07-07 11:00:00|736.16|736.06|735.79|735.69|736.56|736.46|735.29|735.19|687
1625659200000|2021-07-07 12:00:00|735.89|735.79|735.39|735.29|736.19|736.09|734.89|734.79|1163
1625662800000|2021-07-07 13:00:00|735.29|735.19|737.19|737.09|738.09|737.99|735.09|734.99|2399
1625666400000|2021-07-07 14:00:00|737.29|737.19|735.65|735.55|737.29|737.19|733.95|733.85|2739
1625670000000|2021-07-07 15:00:00|735.55|735.45|738.35|738.05|738.85|738.55|735.35|735.25|2187
1625673600000|2021-07-07 16:00:00|738.25|737.95|738.35|738.05|738.85|738.55|738.15|737.85|668
1625677200000|2021-07-07 17:00:00|738.45|738.15|737.25|736.95|738.45|738.15|737.15|736.85|247
1625680800000|2021-07-07 18:00:00|737.15|736.85|738.15|737.85|738.35|738.05|736.95|736.65|200
1625684400000|2021-07-07 19:00:00|738.05|737.75|738.65|738.35|738.85|738.55|738.05|737.75|301
1625688000000|2021-07-07 20:00:00|737.65|737.35|739.05|738.55|739.05|738.55|737.65|737.35|0
1625691600000|2021-07-07 21:00:00|738.95|738.45|739.05|738.55|739.05|738.55|738.95|738.45|0
1625695200000|2021-07-07 22:00:00|738.95|738.45|738.95|738.45|739.05|738.55|738.85|738.35|0
1625698800000|2021-07-07 23:00:00|739.05|738.55|738.85|738.35|739.05|738.55|738.75|738.25|0
1625702400000|2021-07-08 00:00:00|738.75|738.25|738.05|737.55|739.05|738.55|737.65|737.15|0
1625706000000|2021-07-08 01:00:00|738.15|737.65|737.15|736.65|738.35|737.85|737.15|736.65|0
1625709600000|2021-07-08 02:00:00|737.25|736.75|736.75|736.25|737.45|736.95|736.15|735.65|0
1625713200000|2021-07-08 03:00:00|736.65|736.15|736.65|736.15|736.85|736.35|736.25|735.75|0
1625716800000|2021-07-08 04:00:00|736.55|736.05|737.05|736.55|737.05|736.55|736.45|735.95|0
1625720400000|2021-07-08 05:00:00|736.95|736.45|736.05|735.55|737.05|736.55|736.05|735.55|0
1625724000000|2021-07-08 06:00:00|736.15|735.65|733.55|733.25|736.45|736.15|733.15|732.85|1213
1625727600000|2021-07-08 07:00:00|733.45|733.15|730.22|730.12|733.95|733.85|728.22|728.12|6549
1625731200000|2021-07-08 08:00:00|730.12|730.02|727.92|727.82|730.12|730.02|726.32|726.22|3244
1625734800000|2021-07-08 09:00:00|727.82|727.72|725.62|725.52|728.02|727.92|725.42|725.32|2027
1625738400000|2021-07-08 10:00:00|725.52|725.42|723.72|723.62|725.52|725.42|721.42|721.32|4734
1625742000000|2021-07-08 11:00:00|723.92|723.82|720.82|720.72|724.42|724.32|720.22|720.12|2320
1625745600000|2021-07-08 12:00:00|720.72|720.62|720.92|720.82|722.72|722.62|718.22|718.12|2952
1625749200000|2021-07-08 13:00:00|720.82|720.72|722.32|722.22|723.12|723.02|719.42|719.32|4175
1625752800000|2021-07-08 14:00:00|722.42|722.32|719.65|719.55|722.42|722.32|718.35|718.25|3402
1625756400000|2021-07-08 15:00:00|719.75|719.65|725.15|724.85|725.35|725.05|719.35|719.25|4077
1625760000000|2021-07-08 16:00:00|725.25|724.95|724.75|724.45|725.65|725.35|724.45|724.15|637
1625763600000|2021-07-08 17:00:00|724.85|724.55|723.95|723.65|724.85|724.55|723.65|723.35|262
1625767200000|2021-07-08 18:00:00|724.05|723.75|722.65|722.35|724.05|723.75|721.95|721.65|269
1625770800000|2021-07-08 19:00:00|722.75|722.45|723.35|723.05|723.55|723.25|721.55|721.25|482
1625774400000|2021-07-08 20:00:00|723.05|722.75|723.15|722.65|723.85|723.35|722.75|722.25|0
1625778000000|2021-07-08 21:00:00|723.05|722.55|723.15|722.65|723.15|722.65|723.05|722.55|0
1625781600000|2021-07-08 22:00:00|723.25|722.75|722.95|722.45|723.45|722.95|722.75|722.25|0
1625785200000|2021-07-08 23:00:00|722.85|722.35|722.85|722.35|723.45|722.95|722.75|722.25|0
1625788800000|2021-07-09 00:00:00|722.95|722.45|721.65|721.15|723.95|723.45|721.65|721.15|0
1625792400000|2021-07-09 01:00:00|721.75|721.25|720.75|720.25|722.15|721.65|720.65|720.15|0
1625796000000|2021-07-09 02:00:00|720.65|720.15|722.05|721.55|722.15|721.65|719.75|719.25|0
1625799600000|2021-07-09 03:00:00|722.15|721.65|722.45|721.95|723.25|722.75|721.85|721.35|0
1625803200000|2021-07-09 04:00:00|722.55|722.05|723.65|723.15|723.85|723.35|722.15|721.65|0
1625806800000|2021-07-09 05:00:00|723.75|723.25|724.95|724.45|725.25|724.75|723.55|723.05|0
1625810400000|2021-07-09 06:00:00|724.85|724.65|726.55|726.25|727.95|727.65|724.25|723.95|885
1625814000000|2021-07-09 07:00:00|726.45|726.35|726.9|726.8|729.05|728.95|725.55|725.45|4046
1625817600000|2021-07-09 08:00:00|727|726.9|729.4|729.3|729.6|729.5|726.8|726.7|2536
1625821200000|2021-07-09 09:00:00|729.5|729.4|728.1|728|731.6|731.5|728.1|728|2784
1625824800000|2021-07-09 10:00:00|728|727.9|729.2|729.1|729.9|729.8|727.3|727.2|1206
1625828400000|2021-07-09 11:00:00|729.3|729.2|730.16|730.06|730.36|730.26|728.8|728.7|987
1625832000000|2021-07-09 12:00:00|730.26|730.16|728.26|728.16|730.36|730.26|728.16|728.06|1199
1625835600000|2021-07-09 13:00:00|728.36|728.26|729.46|729.36|729.86|729.76|726.66|726.56|2524
1625839200000|2021-07-09 14:00:00|729.56|729.46|731.09|730.99|731.26|731.16|729.56|729.46|2460
1625842800000|2021-07-09 15:00:00|730.99|730.89|732.29|731.99|732.59|732.29|730.99|730.89|2356
1625846400000|2021-07-09 16:00:00|732.39|732.09|731.99|731.69|732.59|732.29|731.69|731.39|305
1625850000000|2021-07-09 17:00:00|732.09|731.79|731.99|731.69|732.19|731.89|731.79|731.49|112
1625853600000|2021-07-09 18:00:00|732.09|731.79|732.79|732.49|732.79|732.49|731.89|731.59|165
1625857200000|2021-07-09 19:00:00|732.69|732.39|732.69|732.39|732.89|732.59|731.89|731.59|355
1625860800000|2021-07-09 20:00:00|732.39|731.89|732.99|732.49|732.99|732.49|732.39|731.89|0
1626040800000|2021-07-11 22:00:00|731.59|731.09|730.99|730.49|731.59|731.09|730.99|730.49|0
1626044400000|2021-07-11 23:00:00|731.09|730.59|731.79|731.29|731.99|731.49|730.69|730.19|0
1626048000000|2021-07-12 00:00:00|731.69|731.19|730.59|730.09|731.89|731.39|730.09|729.59|0
1626051600000|2021-07-12 01:00:00|730.69|730.19|729.99|729.49|730.69|730.19|729.89|729.39|0
1626055200000|2021-07-12 02:00:00|730.49|729.99|730.39|729.89|730.89|730.39|730.19|729.69|0
1626058800000|2021-07-12 03:00:00|730.49|729.99|729.79|729.29|730.59|730.09|729.79|729.29|0
1626062400000|2021-07-12 04:00:00|729.89|729.39|730.09|729.59|730.09|729.59|729.59|729.09|0
1626066000000|2021-07-12 05:00:00|729.99|729.49|729.69|729.19|730.09|729.59|729.29|728.79|0
1626069600000|2021-07-12 06:00:00|731.59|731.29|731.99|731.69|732.29|731.99|730.89|730.59|515
1626073200000|2021-07-12 07:00:00|731.89|731.79|731.25|731.15|734.39|734.29|730.15|730.05|2972
1626076800000|2021-07-12 08:00:00|731.15|731.05|733.35|733.25|733.45|733.35|730.95|730.85|2044
1626080400000|2021-07-12 09:00:00|733.25|733.15|733.25|733.15|733.85|733.75|732.25|732.15|1400
1626084000000|2021-07-12 10:00:00|733.35|733.25|732.25|732.15|733.85|733.75|731.75|731.65|1204
1626087600000|2021-07-12 11:00:00|732.35|732.25|734.9|734.8|735.4|735.3|732.25|732.15|1850
1626091200000|2021-07-12 12:00:00|735|734.9|736.1|736|736.1|736|734.2|734.1|1319
1626094800000|2021-07-12 13:00:00|736.2|736.1|737.5|737.4|737.7|737.6|735.4|735.3|2887
1626098400000|2021-07-12 14:00:00|737.6|737.5|738.14|738.04|739.54|739.44|737.24|737.14|3253
1626102000000|2021-07-12 15:00:00|738.24|738.14|739.04|738.74|739.34|739.24|738.04|737.94|2669
1626105600000|2021-07-12 16:00:00|738.94|738.64|738.94|738.64|739.34|739.04|738.84|738.54|281
1626109200000|2021-07-12 17:00:00|739.04|738.74|739.34|739.04|739.64|739.34|739.04|738.74|159
1626112800000|2021-07-12 18:00:00|739.44|739.14|739.74|739.44|740.14|739.84|739.34|739.04|131
1626116400000|2021-07-12 19:00:00|739.84|739.54|739.94|739.64|740.04|739.74|739.44|739.14|319
1626120000000|2021-07-12 20:00:00|739.64|739.34|739.84|739.34|740.24|739.74|739.64|739.34|0
1626123600000|2021-07-12 21:00:00|739.94|739.44|739.94|739.44|739.94|739.44|739.84|739.34|0
1626127200000|2021-07-12 22:00:00|740.04|739.54|739.64|739.14|740.04|739.54|739.54|739.04|0
1626130800000|2021-07-12 23:00:00|739.54|739.04|740.14|739.64|740.14|739.64|739.54|739.04|0
1626134400000|2021-07-13 00:00:00|740.04|739.54|740.64|740.14|740.84|740.34|739.94|739.44|0
1626138000000|2021-07-13 01:00:00|740.74|740.24|740.64|740.14|740.74|740.24|739.54|739.04|0
1626141600000|2021-07-13 02:00:00|740.54|740.04|740.24|739.74|740.64|740.14|740.14|739.64|0
1626145200000|2021-07-13 03:00:00|740.34|739.84|740.34|739.84|740.54|740.04|740.14|739.64|0
1626148800000|2021-07-13 04:00:00|740.24|739.74|740.24|739.74|740.44|739.94|740.04|739.54|0
1626152400000|2021-07-13 05:00:00|740.34|739.84|739.74|739.24|740.34|739.84|739.74|739.24|0
1626156000000|2021-07-13 06:00:00|740.34|740.04|741.24|740.94|741.54|741.24|740.24|739.94|608
1626159600000|2021-07-13 07:00:00|741.14|741.04|741.16|741.06|741.84|741.74|738.94|738.84|9179
1626163200000|2021-07-13 08:00:00|741.26|741.16|741.16|741.06|741.86|741.76|740.26|740.16|2901
1626166800000|2021-07-13 09:00:00|741.06|740.96|741.36|741.26|741.56|741.46|740.46|740.36|3504
1626170400000|2021-07-13 10:00:00|741.46|741.36|740.86|740.76|741.96|741.86|740.56|740.46|1702
1626174000000|2021-07-13 11:00:00|740.76|740.66|741.01|740.91|741.51|741.41|740.46|740.36|4680
1626177600000|2021-07-13 12:00:00|740.91|740.81|740.01|739.91|741.51|741.41|739.71|739.61|5723
1626181200000|2021-07-13 13:00:00|739.91|739.81|741.21|741.11|742.01|741.91|739.71|739.61|3217
1626184800000|2021-07-13 14:00:00|741.31|741.21|741.63|741.53|742.33|742.23|741.11|741.01|3549
1626188400000|2021-07-13 15:00:00|741.53|741.43|743.13|742.83|743.33|743.03|741.43|741.33|5258
1626192000000|2021-07-13 16:00:00|743.23|742.93|743.63|743.33|743.93|743.63|743.13|742.83|361
1626195600000|2021-07-13 17:00:00|743.73|743.43|743.03|742.73|743.83|743.53|742.33|742.03|318
1626199200000|2021-07-13 18:00:00|743.13|742.83|743.13|742.83|743.33|743.03|742.23|741.93|235
1626202800000|2021-07-13 19:00:00|743.03|742.73|743.23|742.93|743.23|742.93|742.33|742.03|263
1626206400000|2021-07-13 20:00:00|743.33|742.83|742.83|742.33|743.43|742.93|742.63|742.13|0
1626210000000|2021-07-13 21:00:00|742.93|742.43|742.83|742.33|742.93|742.43|742.73|742.23|0
1626213600000|2021-07-13 22:00:00|742.93|742.43|743.13|742.63|743.33|742.83|742.83|742.33|0
1626217200000|2021-07-13 23:00:00|743.23|742.73|742.23|741.73|743.23|742.73|742.23|741.73|0
1626220800000|2021-07-14 00:00:00|742.33|741.83|743.33|742.83|743.33|742.83|742.23|741.73|0
1626224400000|2021-07-14 01:00:00|743.43|742.93|743.13|742.63|743.53|743.03|742.93|742.43|0
1626228000000|2021-07-14 02:00:00|743.23|742.73|742.83|742.33|743.23|742.73|742.53|742.03|0
1626231600000|2021-07-14 03:00:00|742.93|742.43|742.53|742.03|742.93|742.43|742.23|741.73|0
1626235200000|2021-07-14 04:00:00|742.43|741.93|741.83|741.33|742.63|742.13|741.73|741.23|0
1626238800000|2021-07-14 05:00:00|741.73|741.23|741.93|741.43|742.53|742.03|741.73|741.23|0
1626242400000|2021-07-14 06:00:00|742.73|742.43|741.83|741.53|742.73|742.43|741.23|740.93|603
1626246000000|2021-07-14 07:00:00|741.73|741.63|741.49|741.39|743.33|743.23|740.23|740.13|7930
1626249600000|2021-07-14 08:00:00|741.39|741.29|742.79|742.69|743.19|743.09|740.79|740.69|6033
1626253200000|2021-07-14 09:00:00|742.69|742.59|744.19|744.09|744.69|744.59|742.59|742.49|1702
1626256800000|2021-07-14 10:00:00|744.09|743.99|743.99|743.89|744.79|744.69|743.69|743.59|4259
1626260400000|2021-07-14 11:00:00|743.89|743.79|745.24|745.14|745.24|745.14|743.79|743.69|1069
1626264000000|2021-07-14 12:00:00|745.34|745.24|746.64|746.54|746.84|746.74|744.54|744.44|1611
1626267600000|2021-07-14 13:00:00|746.74|746.64|745.04|744.94|747.44|747.34|744.94|744.84|4760
1626271200000|2021-07-14 14:00:00|745.14|745.04|745.74|745.64|746.14|746.04|744.64|744.54|3149
1626274800000|2021-07-14 15:00:00|745.84|745.74|743.14|742.84|746.14|746.04|742.94|742.64|3201
1626278400000|2021-07-14 16:00:00|743.04|742.74|744.74|744.44|745.14|744.84|743.04|742.74|398
1626282000000|2021-07-14 17:00:00|744.64|744.34|744.34|744.04|744.84|744.54|743.44|743.14|328
1626285600000|2021-07-14 18:00:00|744.24|743.94|744.24|743.94|744.64|744.34|743.94|743.64|218
1626289200000|2021-07-14 19:00:00|744.14|743.84|743.34|743.04|744.64|744.34|743.04|742.74|309
1626292800000|2021-07-14 20:00:00|741.04|740.74|743.34|742.84|743.94|743.44|741.04|740.74|0
1626296400000|2021-07-14 21:00:00|743.44|742.94|743.44|742.94|743.44|742.94|743.34|742.84|0
1626300000000|2021-07-14 22:00:00|743.34|742.84|743.44|742.94|743.64|743.14|743.24|742.74|0
1626303600000|2021-07-14 23:00:00|743.54|743.04|743.54|743.04|743.64|743.14|743.24|742.74|0
1626307200000|2021-07-15 00:00:00|743.44|742.94|742.34|741.84|743.54|743.04|742.04|741.54|0
1626310800000|2021-07-15 01:00:00|742.24|741.74|743.04|742.54|743.14|742.64|741.94|741.44|0
1626314400000|2021-07-15 02:00:00|742.94|742.44|743.04|742.54|743.24|742.74|742.44|741.94|0
1626318000000|2021-07-15 03:00:00|742.94|742.44|743.34|742.84|743.54|743.04|742.84|742.34|0
1626321600000|2021-07-15 04:00:00|743.24|742.74|743.04|742.54|743.44|742.94|742.94|742.44|0
1626325200000|2021-07-15 05:00:00|743.14|742.64|743.04|742.54|743.34|742.84|742.74|742.24|0
1626328800000|2021-07-15 06:00:00|742.64|742.34|742.04|741.74|743.34|743.04|741.24|740.94|892
1626332400000|2021-07-15 07:00:00|741.94|741.84|742.01|741.91|743.71|743.61|740.34|740.24|3335
1626336000000|2021-07-15 08:00:00|741.91|741.81|743.71|743.61|744.61|744.51|741.31|741.21|2126
1626339600000|2021-07-15 09:00:00|743.81|743.71|744.06|743.96|744.16|744.06|742.06|741.96|1057
1626343200000|2021-07-15 10:00:00|743.96|743.86|741.26|741.16|744.06|743.96|740.16|740.06|691
1626346800000|2021-07-15 11:00:00|741.16|741.06|741.01|740.91|741.61|741.51|738.76|738.66|621
1626350400000|2021-07-15 12:00:00|740.91|740.81|741.31|741.21|742.81|742.71|739.71|739.61|1415
1626354000000|2021-07-15 13:00:00|741.21|741.11|741.51|741.41|741.71|741.61|738.31|738.21|1679
1626357600000|2021-07-15 14:00:00|741.61|741.51|739.66|739.56|742.16|742.06|739.06|738.96|2135
1626361200000|2021-07-15 15:00:00|739.56|739.46|739.86|739.56|740.56|740.26|738.16|738.06|2297
1626364800000|2021-07-15 16:00:00|739.76|739.46|738.86|738.56|740.06|739.76|738.66|738.36|1069
1626368400000|2021-07-15 17:00:00|738.76|738.46|736.26|735.96|738.76|738.46|736.26|735.96|270
1626372000000|2021-07-15 18:00:00|736.16|735.86|737.66|737.36|737.66|737.36|736.16|735.86|191
1626375600000|2021-07-15 19:00:00|737.76|737.46|738.46|738.16|738.66|738.36|737.46|737.16|592
1626379200000|2021-07-15 20:00:00|740.26|739.96|738.06|737.56|740.26|739.96|737.86|737.36|0
1626382800000|2021-07-15 21:00:00|738.16|737.66|737.96|737.46|738.16|737.66|737.96|737.46|0
1626386400000|2021-07-15 22:00:00|738.06|737.56|737.86|737.36|738.06|737.56|737.66|737.16|0
1626390000000|2021-07-15 23:00:00|737.96|737.46|737.36|736.86|738.06|737.56|737.26|736.76|0
1626393600000|2021-07-16 00:00:00|737.46|736.96|737.06|736.56|738.66|738.16|736.86|736.36|0
1626397200000|2021-07-16 01:00:00|736.96|736.46|737.16|736.66|738.16|737.66|736.46|735.96|0
1626400800000|2021-07-16 02:00:00|737.26|736.76|737.56|737.06|737.66|737.16|737.16|736.66|0
1626404400000|2021-07-16 03:00:00|737.66|737.16|738.46|737.96|738.86|738.36|737.56|737.06|0
1626408000000|2021-07-16 04:00:00|738.56|738.06|738.76|738.26|739.06|738.56|738.26|737.76|0
1626411600000|2021-07-16 05:00:00|738.86|738.36|738.76|738.26|739.56|739.06|738.76|738.26|0
1626415200000|2021-07-16 06:00:00|738.66|738.16|739.36|739.06|739.76|739.46|737.96|737.66|742
1626418800000|2021-07-16 07:00:00|739.26|739.16|739.42|739.32|740.76|740.66|736.16|736.06|4075
1626422400000|2021-07-16 08:00:00|739.52|739.42|739.22|739.12|739.92|739.82|737.62|737.52|1835
1626426000000|2021-07-16 09:00:00|739.12|739.02|737.62|737.52|739.82|739.72|736.72|736.62|2067
1626429600000|2021-07-16 10:00:00|737.52|737.42|737.22|737.12|737.72|737.62|735.32|735.22|1903
1626433200000|2021-07-16 11:00:00|737.32|737.22|737.24|737.14|737.42|737.32|736.32|736.22|1294
1626436800000|2021-07-16 12:00:00|737.14|737.04|738.54|738.44|739.44|739.34|737.14|737.04|1676
1626440400000|2021-07-16 13:00:00|738.44|738.34|738.34|738.24|740.54|740.44|737.04|736.94|5432
1626444000000|2021-07-16 14:00:00|738.44|738.34|736.65|736.55|738.94|738.84|734.15|734.05|3700
1626447600000|2021-07-16 15:00:00|736.55|736.45|737.55|737.25|737.75|737.45|735.65|735.55|2929
1626451200000|2021-07-16 16:00:00|737.65|737.35|737.05|736.75|738.25|737.95|736.95|736.65|407
1626454800000|2021-07-16 17:00:00|736.95|736.65|736.15|735.85|737.45|737.15|736.05|735.75|176
1626458400000|2021-07-16 18:00:00|736.05|735.75|734.45|734.15|736.15|735.85|734.35|734.05|200
1626462000000|2021-07-16 19:00:00|734.35|734.05|734.05|733.75|734.75|734.45|732.75|732.45|391
1626465600000|2021-07-16 20:00:00|734.15|733.65|733.85|733.35|734.25|733.75|733.35|732.85|0
1626645600000|2021-07-18 22:00:00|734.05|733.55|733.45|732.95|734.35|733.85|732.85|732.35|0
1626649200000|2021-07-18 23:00:00|733.35|732.85|732.55|732.05|733.55|733.05|731.95|731.45|0
1626652800000|2021-07-19 00:00:00|732.65|732.15|730.55|730.05|732.85|732.35|730.25|729.75|0
1626656400000|2021-07-19 01:00:00|730.65|730.15|730.65|730.15|731.35|730.85|730.35|729.85|0
1626660000000|2021-07-19 02:00:00|730.55|730.05|730.95|730.45|731.05|730.55|730.15|729.65|0
1626663600000|2021-07-19 03:00:00|731.05|730.55|731.45|730.95|731.55|731.05|730.95|730.45|0
1626667200000|2021-07-19 04:00:00|731.55|731.05|730.45|729.95|731.65|731.15|730.25|729.75|0
1626670800000|2021-07-19 05:00:00|730.35|729.85|730.75|730.25|731.45|730.95|730.35|729.85|0
1626674400000|2021-07-19 06:00:00|730.15|729.85|731.15|730.85|731.55|731.25|729.55|729.25|1032
1626678000000|2021-07-19 07:00:00|731.05|730.95|726.14|726.04|731.55|731.45|724.44|724.34|5330
1626681600000|2021-07-19 08:00:00|726.24|726.14|723.34|723.24|729.64|729.54|722.34|722.24|3463
1626685200000|2021-07-19 09:00:00|723.44|723.34|724.84|724.74|725.24|725.14|722.44|722.34|2180
1626688800000|2021-07-19 10:00:00|724.74|724.64|723.84|723.74|725.24|725.14|721.94|721.84|2015
1626692400000|2021-07-19 11:00:00|723.94|723.84|721.4|721.3|724.04|723.94|719|718.9|2351
1626696000000|2021-07-19 12:00:00|721.5|721.4|720.4|720.3|721.7|721.6|718|717.9|3202
1626699600000|2021-07-19 13:00:00|720.3|720.2|717.7|717.6|721.3|721.2|717.5|717.4|3799
1626703200000|2021-07-19 14:00:00|717.6|717.5|719.07|718.97|720.37|720.27|716.17|716.07|4427
1626706800000|2021-07-19 15:00:00|718.97|718.87|721.47|721.17|721.87|721.57|718.47|718.37|3784
1626710400000|2021-07-19 16:00:00|721.37|721.07|718.57|718.27|721.37|721.07|717.37|717.07|558
1626714000000|2021-07-19 17:00:00|718.47|718.17|717.77|717.47|719.77|719.47|717.67|717.37|448
1626717600000|2021-07-19 18:00:00|717.87|717.57|718.27|717.97|719.67|719.37|717.67|717.37|199
1626721200000|2021-07-19 19:00:00|718.17|717.87|721.77|721.47|721.77|721.47|717.87|717.57|356
1626724800000|2021-07-19 20:00:00|721.87|721.37|722.97|722.47|723.07|722.57|721.67|721.17|0
1626728400000|2021-07-19 21:00:00|722.87|722.37|723.07|722.57|723.07|722.57|722.87|722.37|0
1626732000000|2021-07-19 22:00:00|723.17|722.67|722.97|722.47|723.27|722.77|722.57|722.07|0
1626735600000|2021-07-19 23:00:00|723.07|722.57|723.07|722.57|723.37|722.87|722.67|722.17|0
1626739200000|2021-07-20 00:00:00|723.17|722.67|724.37|723.87|724.57|724.07|722.87|722.37|0
1626742800000|2021-07-20 01:00:00|724.47|723.97|725.57|725.07|725.57|725.07|723.87|723.37|0
1626746400000|2021-07-20 02:00:00|725.47|724.97|724.77|724.27|725.67|725.17|724.47|723.97|0
1626750000000|2021-07-20 03:00:00|724.87|724.37|721.47|720.97|725.37|724.87|721.07|720.57|0
1626753600000|2021-07-20 04:00:00|721.37|720.87|722.07|721.57|722.37|721.87|720.27|719.77|0
1626757200000|2021-07-20 05:00:00|722.17|721.67|723.07|722.57|723.27|722.77|721.67|721.17|0
1626760800000|2021-07-20 06:00:00|722.87|722.47|725.27|724.97|725.87|725.57|722.67|722.37|996
1626764400000|2021-07-20 07:00:00|725.17|725.07|724.61|724.51|728.07|727.97|723.37|723.27|4658
1626768000000|2021-07-20 08:00:00|724.71|724.61|724.21|724.11|726.21|726.11|723.91|723.81|1493
1626771600000|2021-07-20 09:00:00|724.31|724.21|720.31|720.21|724.71|724.61|719.31|719.21|1716
1626775200000|2021-07-20 10:00:00|720.21|720.11|720.81|720.71|723.71|723.61|719.41|719.31|2013
1626778800000|2021-07-20 11:00:00|720.91|720.81|723.38|723.28|723.68|723.58|719.41|719.31|1415
1626782400000|2021-07-20 12:00:00|723.48|723.38|720.18|720.08|723.78|723.68|720.18|720.08|1433
1626786000000|2021-07-20 13:00:00|720.28|720.18|721.48|721.38|721.48|721.38|716.78|716.68|3777
1626789600000|2021-07-20 14:00:00|721.68|721.58|725.08|724.98|725.18|725.08|720.98|720.88|2355
1626793200000|2021-07-20 15:00:00|725.18|725.08|722.98|722.68|725.18|725.08|721.78|721.48|3648
1626796800000|2021-07-20 16:00:00|723.08|722.78|723.58|723.28|723.78|723.48|722.38|722.08|324
1626800400000|2021-07-20 17:00:00|723.48|723.18|722.28|721.98|723.58|723.28|721.78|721.48|319
1626804000000|2021-07-20 18:00:00|722.38|722.08|723.18|722.88|723.68|723.38|722.38|722.08|213
1626807600000|2021-07-20 19:00:00|723.08|722.78|722.68|722.38|724.68|724.38|722.68|722.38|340
1626811200000|2021-07-20 20:00:00|723.28|722.78|723.58|723.08|723.78|723.28|722.98|722.48|0
1626814800000|2021-07-20 21:00:00|723.68|723.18|723.58|723.08|723.68|723.18|723.48|722.98|0
1626818400000|2021-07-20 22:00:00|723.48|722.98|723.98|723.48|724.08|723.58|723.48|722.98|0
1626822000000|2021-07-20 23:00:00|723.88|723.38|724.38|723.88|724.58|724.08|723.88|723.38|0
1626825600000|2021-07-21 00:00:00|724.28|723.78|725.48|724.98|725.88|725.38|723.58|723.08|0
1626829200000|2021-07-21 01:00:00|725.38|724.88|723.48|722.98|725.48|724.98|723.18|722.68|0
1626832800000|2021-07-21 02:00:00|723.38|722.88|721.58|721.08|723.38|722.88|721.28|720.78|0
1626836400000|2021-07-21 03:00:00|721.68|721.18|722.18|721.68|722.78|722.28|721.58|721.08|0
1626840000000|2021-07-21 04:00:00|722.08|721.58|720.98|720.48|722.98|722.48|720.98|720.48|0
1626843600000|2021-07-21 05:00:00|721.08|720.58|723.48|722.98|723.98|723.48|721.08|720.58|0
1626847200000|2021-07-21 06:00:00|725.68|725.38|727.58|727.28|727.78|727.48|724.98|724.68|1320
1626850800000|2021-07-21 07:00:00|727.48|727.38|732.06|731.96|733.66|733.56|727.08|726.98|5886
1626854400000|2021-07-21 08:00:00|731.96|731.86|732.76|732.66|735.16|735.06|731.86|731.76|2530
1626858000000|2021-07-21 09:00:00|732.86|732.76|733.96|733.86|734.56|734.46|731.96|731.86|1705
1626861600000|2021-07-21 10:00:00|734.06|733.96|734.26|734.16|734.36|734.26|732.86|732.76|1239
1626865200000|2021-07-21 11:00:00|734.06|733.96|730.71|730.61|734.16|734.06|730.31|730.21|1413
1626868800000|2021-07-21 12:00:00|730.81|730.71|733.51|733.41|733.71|733.61|730.31|730.21|1396
1626872400000|2021-07-21 13:00:00|733.61|733.51|734.21|734.11|734.61|734.51|732.61|732.51|2339
1626876000000|2021-07-21 14:00:00|734.31|734.21|733.18|733.08|735.21|735.11|732.78|732.68|2154
1626879600000|2021-07-21 15:00:00|733.28|733.18|734.98|734.68|735.28|734.98|732.98|732.78|2080
1626883200000|2021-07-21 16:00:00|735.08|734.78|734.48|734.18|735.28|734.98|734.38|734.08|292
1626886800000|2021-07-21 17:00:00|734.58|734.28|736.98|736.68|736.98|736.68|734.58|734.28|424
1626890400000|2021-07-21 18:00:00|737.08|736.78|737.28|736.98|737.38|737.08|736.58|736.28|187
1626894000000|2021-07-21 19:00:00|737.18|736.88|737.78|737.48|738.18|737.88|736.18|735.88|332
1626897600000|2021-07-21 20:00:00|739.28|738.98|738.38|737.88|739.28|738.98|737.78|737.28|0
1626901200000|2021-07-21 21:00:00|738.48|737.98|738.38|737.88|738.48|737.98|738.38|737.88|0
1626904800000|2021-07-21 22:00:00|738.28|737.78|737.68|737.18|738.38|737.88|737.58|737.08|0
1626908400000|2021-07-21 23:00:00|737.78|737.28|737.78|737.28|738.18|737.68|737.58|737.08|0
1626912000000|2021-07-22 00:00:00|737.68|737.18|737.38|736.88|738.28|737.78|737.18|736.68|0
1626915600000|2021-07-22 01:00:00|737.28|736.78|738.58|738.08|738.98|738.48|737.28|736.78|0
1626919200000|2021-07-22 02:00:00|738.68|738.18|737.98|737.48|738.68|738.18|737.98|737.48|0
1626922800000|2021-07-22 03:00:00|737.88|737.38|737.98|737.48|738.28|737.78|737.88|737.38|0
1626926400000|2021-07-22 04:00:00|738.08|737.58|738.18|737.68|738.18|737.68|737.98|737.48|0
1626930000000|2021-07-22 05:00:00|738.08|737.58|738.68|738.18|738.88|738.38|737.88|737.38|0
1626933600000|2021-07-22 06:00:00|737.58|737.28|736.78|736.48|738.08|737.78|735.68|735.38|879
1626937200000|2021-07-22 07:00:00|736.68|736.58|736.43|736.33|737.48|737.38|734.98|734.88|2937
1626940800000|2021-07-22 08:00:00|736.33|736.23|737.63|737.53|738.13|738.03|735.93|735.83|1100
1626944400000|2021-07-22 09:00:00|737.53|737.43|738.33|738.23|738.63|738.53|736.63|736.53|1294
1626948000000|2021-07-22 10:00:00|738.23|738.13|739.53|739.43|739.83|739.73|737.93|737.83|1162
1626951600000|2021-07-22 11:00:00|739.43|739.33|741.07|740.97|741.27|741.17|739.13|739.03|1178
1626955200000|2021-07-22 12:00:00|741.17|741.07|738.87|738.77|741.17|741.07|737.77|737.67|1355
1626958800000|2021-07-22 13:00:00|738.77|738.67|738.37|738.27|740.47|740.37|737.47|737.37|2822
1626962400000|2021-07-22 14:00:00|738.47|738.37|738.78|738.68|740.28|740.18|737.87|737.77|2242
1626966000000|2021-07-22 15:00:00|738.88|738.78|739.88|739.58|739.98|739.68|738.18|738.08|1746
1626969600000|2021-07-22 16:00:00|739.78|739.48|740.48|740.18|740.48|740.18|738.18|737.88|501
1626973200000|2021-07-22 17:00:00|740.38|740.08|741.18|740.88|741.18|740.88|740.08|739.78|264
1626976800000|2021-07-22 18:00:00|741.08|740.78|741.18|740.88|741.38|741.08|740.68|740.38|141
1626980400000|2021-07-22 19:00:00|741.28|740.98|739.98|739.68|741.28|740.98|739.38|739.08|262
1626984000000|2021-07-22 20:00:00|740.38|740.08|741.58|741.08|741.68|741.18|740.08|739.58|0
1626987600000|2021-07-22 21:00:00|741.48|740.98|741.48|740.98|741.58|741.08|741.38|740.88|0
1626991200000|2021-07-22 22:00:00|741.58|741.08|741.28|740.78|741.58|741.08|741.18|740.68|0
1626994800000|2021-07-22 23:00:00|741.38|740.88|741.18|740.68|741.38|740.88|741.18|740.68|0
1626998400000|2021-07-23 00:00:00|741.08|740.58|741.38|740.88|741.58|741.08|740.78|740.28|0
1627002000000|2021-07-23 01:00:00|741.28|740.78|741.08|740.58|741.48|740.98|740.78|740.28|0
1627005600000|2021-07-23 02:00:00|740.98|740.48|740.78|740.28|741.48|740.98|740.48|739.98|0
1627009200000|2021-07-23 03:00:00|740.68|740.18|740.58|740.08|741.08|740.58|740.48|739.98|0
1627012800000|2021-07-23 04:00:00|740.48|739.98|740.68|740.18|740.78|740.28|740.18|739.68|0
1627016400000|2021-07-23 05:00:00|740.58|740.08|740.68|740.18|740.78|740.28|740.38|739.88|0
1627020000000|2021-07-23 06:00:00|740.78|740.38|741.88|741.58|742.48|742.18|740.28|739.98|539
1627023600000|2021-07-23 07:00:00|741.78|741.68|743.7|743.6|743.9|743.8|739.78|739.68|3640
1627027200000|2021-07-23 08:00:00|743.8|743.7|745.2|745.1|745.6|745.5|743.6|743.5|1576
1627030800000|2021-07-23 09:00:00|745.3|745.2|745.9|745.8|747.3|747.2|745.2|745.1|1459
1627034400000|2021-07-23 10:00:00|745.8|745.7|747.6|747.5|747.7|747.6|745.8|745.7|1236
1627038000000|2021-07-23 11:00:00|747.7|747.6|747.89|747.79|748.19|748.09|746.9|746.8|1083
1627041600000|2021-07-23 12:00:00|747.99|747.89|746.69|746.59|748.09|747.99|746.59|746.49|917
1627045200000|2021-07-23 13:00:00|746.79|746.69|747.69|747.59|748.09|747.99|746.29|746.19|2402
1627048800000|2021-07-23 14:00:00|747.79|747.69|748.44|748.34|748.74|748.64|746.64|746.54|1749
1627052400000|2021-07-23 15:00:00|748.34|748.24|749.24|748.94|750.24|749.94|748.34|748.24|2138
1627056000000|2021-07-23 16:00:00|749.34|749.04|749.14|748.84|750.04|749.74|748.94|748.64|377
1627059600000|2021-07-23 17:00:00|749.24|748.94|749.64|749.34|750.04|749.74|748.94|748.64|205
1627063200000|2021-07-23 18:00:00|749.54|749.24|748.34|748.04|749.54|749.24|748.24|747.94|233
1627066800000|2021-07-23 19:00:00|748.24|747.94|748.24|747.94|748.94|748.64|747.84|747.54|374
1627070400000|2021-07-23 20:00:00|748.44|747.84|747.84|747.34|748.44|747.94|747.74|747.24|0
1627250400000|2021-07-25 22:00:00|748.24|747.74|748.34|747.84|748.44|747.94|748.04|747.54|0
1627254000000|2021-07-25 23:00:00|748.44|747.94|748.24|747.74|748.64|748.14|748.14|747.64|0
1627257600000|2021-07-26 00:00:00|748.34|747.84|746.84|746.34|748.34|747.84|746.14|745.64|0
1627261200000|2021-07-26 01:00:00|746.94|746.44|746.64|746.14|747.34|746.84|745.64|745.14|0
1627264800000|2021-07-26 02:00:00|746.74|746.24|745.54|745.04|746.94|746.44|745.44|744.94|0
1627268400000|2021-07-26 03:00:00|745.64|745.14|745.34|744.84|745.84|745.34|745.04|744.54|0
1627272000000|2021-07-26 04:00:00|745.44|744.94|745.54|745.04|745.64|745.14|745.34|744.84|0
1627275600000|2021-07-26 05:00:00|745.44|744.94|745.44|744.94|745.64|745.14|744.64|744.14|0
1627279200000|2021-07-26 06:00:00|745.04|744.74|745.54|745.24|746.04|745.74|743.84|743.54|997
1627282800000|2021-07-26 07:00:00|745.44|745.34|744.02|743.92|745.94|745.84|743.32|743.22|3487
1627286400000|2021-07-26 08:00:00|743.92|743.82|743.72|743.62|744.52|744.42|742.42|742.32|1582
1627290000000|2021-07-26 09:00:00|743.62|743.52|744.12|744.02|745.02|744.92|743.42|743.32|1193
1627293600000|2021-07-26 10:00:00|744.22|744.12|744.62|744.52|745.72|745.62|744.02|743.92|930
1627297200000|2021-07-26 11:00:00|744.72|744.62|746.3|746.2|746.3|746.2|744.52|744.42|655
1627300800000|2021-07-26 12:00:00|746.2|746.1|745.6|745.5|746.5|746.4|745.3|745.2|772
1627304400000|2021-07-26 13:00:00|745.5|745.4|746.2|746.1|746.7|746.6|745.4|745.3|1729
1627308000000|2021-07-26 14:00:00|746.1|746|744.17|744.07|746.4|746.3|743.67|743.57|2301
1627311600000|2021-07-26 15:00:00|744.07|743.97|745.07|744.77|745.27|744.97|743.97|743.87|2690
1627315200000|2021-07-26 16:00:00|745.17|744.87|744.17|743.87|745.27|744.97|743.97|743.67|287
1627318800000|2021-07-26 17:00:00|744.27|743.97|744.97|744.67|745.07|744.77|743.87|743.57|167
1627322400000|2021-07-26 18:00:00|745.07|744.77|745.77|745.47|745.87|745.57|744.87|744.57|116
1627326000000|2021-07-26 19:00:00|745.67|745.37|745.87|745.57|746.27|745.97|745.37|745.07|267
1627329600000|2021-07-26 20:00:00|744.67|744.37|746.07|745.57|746.27|745.77|744.67|744.37|0
1627333200000|2021-07-26 21:00:00|745.97|745.47|746.17|745.67|746.17|745.67|745.97|745.47|0
1627336800000|2021-07-26 22:00:00|746.07|745.57|745.87|745.37|746.17|745.67|745.77|745.27|0
1627340400000|2021-07-26 23:00:00|745.97|745.47|745.57|745.07|745.97|745.47|745.57|745.07|0
1627344000000|2021-07-27 00:00:00|745.47|744.97|745.27|744.77|746.07|745.57|744.87|744.37|0
1627347600000|2021-07-27 01:00:00|745.17|744.67|745.37|744.87|745.87|745.37|744.97|744.47|0
1627351200000|2021-07-27 02:00:00|745.47|744.97|745.37|744.87|745.77|745.27|744.57|744.07|0
1627354800000|2021-07-27 03:00:00|745.27|744.77|745.17|744.67|745.47|744.97|744.67|744.17|0
1627358400000|2021-07-27 04:00:00|745.27|744.77|745.37|744.87|745.37|744.87|744.97|744.47|0
1627362000000|2021-07-27 05:00:00|745.27|744.77|744.67|744.17|745.27|744.77|743.87|743.37|0
1627365600000|2021-07-27 06:00:00|743.87|743.57|742.27|741.97|744.27|743.97|741.87|741.57|791
1627369200000|2021-07-27 07:00:00|742.17|742.07|739.1|739|742.17|742.07|735.6|735.5|4738
1627372800000|2021-07-27 08:00:00|739|738.9|739|738.9|740.9|740.8|737|736.9|2236
1627376400000|2021-07-27 09:00:00|739.1|739|740.4|740.3|741.1|741|738.1|738|1236
1627380000000|2021-07-27 10:00:00|740.5|740.4|741.1|741|741.2|741.1|739.7|739.6|937
1627383600000|2021-07-27 11:00:00|741.2|741.1|740.78|740.68|742.2|742.1|739.98|739.88|743
1627387200000|2021-07-27 12:00:00|740.68|740.58|740.28|740.18|741.18|741.08|738.78|738.68|1246
1627390800000|2021-07-27 13:00:00|740.38|740.28|738.88|738.78|740.98|740.88|737.98|737.88|2553
1627394400000|2021-07-27 14:00:00|738.78|738.68|738.48|738.38|739.78|739.68|737.28|737.18|2184
1627398000000|2021-07-27 15:00:00|738.38|738.28|737.98|737.68|738.98|738.88|736.48|736.18|3084
1627401600000|2021-07-27 16:00:00|737.88|737.58|735.88|735.58|737.88|737.58|735.68|735.38|656
1627405200000|2021-07-27 17:00:00|735.78|735.48|735.28|734.98|736.68|736.38|734.58|734.28|259
1627408800000|2021-07-27 18:00:00|735.38|735.08|738.88|738.58|738.88|738.58|735.38|735.08|329
1627412400000|2021-07-27 19:00:00|738.78|738.48|740.38|740.08|740.68|740.38|738.48|738.18|454
1627416000000|2021-07-27 20:00:00|739.78|739.48|738.88|738.38|740.58|740.08|738.78|738.28|0
1627419600000|2021-07-27 21:00:00|738.98|738.48|738.48|737.98|738.98|738.48|738.38|737.88|0
1627423200000|2021-07-27 22:00:00|738.38|737.88|739.78|739.28|739.78|739.28|738.38|737.88|0
1627426800000|2021-07-27 23:00:00|739.68|739.18|740.18|739.68|740.18|739.68|739.48|738.98|0
1627430400000|2021-07-28 00:00:00|740.28|739.78|741.68|741.18|741.68|741.18|740.08|739.58|0
1627434000000|2021-07-28 01:00:00|741.78|741.28|739.48|738.98|742.28|741.78|739.48|738.98|0
1627437600000|2021-07-28 02:00:00|739.38|738.88|740.18|739.68|740.68|740.18|737.98|737.48|0
1627441200000|2021-07-28 03:00:00|740.08|739.58|738.98|738.48|740.38|739.88|738.98|738.48|0
1627444800000|2021-07-28 04:00:00|739.08|738.58|738.28|737.78|739.08|738.58|738.08|737.58|0
1627448400000|2021-07-28 05:00:00|738.18|737.68|740.18|739.68|740.58|740.08|737.38|736.88|0
1627452000000|2021-07-28 06:00:00|740.28|739.78|739.28|738.98|740.98|740.68|738.58|738.28|713
1627455600000|2021-07-28 07:00:00|739.18|739.08|741.12|741.02|741.12|741.02|738.38|738.28|2503
1627459200000|2021-07-28 08:00:00|741.02|740.92|741.42|741.32|742.62|742.52|740.52|740.42|1587
1627462800000|2021-07-28 09:00:00|741.52|741.42|742.62|742.52|743.02|742.92|741.42|741.32|1186
1627466400000|2021-07-28 10:00:00|742.72|742.62|741.82|741.72|742.92|742.82|741.12|741.02|1549
1627470000000|2021-07-28 11:00:00|741.92|741.82|742.16|742.06|743.22|743.12|741.72|741.62|841
1627473600000|2021-07-28 12:00:00|742.26|742.16|743.06|742.96|743.16|743.06|741.56|741.46|687
1627477200000|2021-07-28 13:00:00|742.96|742.86|745.36|745.26|745.46|745.36|742.96|742.86|2765
1627480800000|2021-07-28 14:00:00|745.46|745.36|747.4|747.3|747.7|747.6|745.26|745.16|2412
1627484400000|2021-07-28 15:00:00|747.3|747.2|748.26|747.96|748.56|748.26|747.1|746.86|2330
1627488000000|2021-07-28 16:00:00|748.36|748.06|747.66|747.36|748.36|748.06|747.36|747.06|374
1627491600000|2021-07-28 17:00:00|747.76|747.46|746.56|746.26|747.96|747.66|746.36|746.06|181
1627495200000|2021-07-28 18:00:00|746.66|746.36|747.76|747.46|748.46|748.16|746.16|745.86|324
1627498800000|2021-07-28 19:00:00|747.86|747.56|747.46|747.16|748.06|747.76|747.06|746.76|303
1627502400000|2021-07-28 20:00:00|746.76|746.46|747.36|746.86|747.56|747.06|746.76|746.46|0
1627506000000|2021-07-28 21:00:00|747.26|746.76|747.36|746.86|747.36|746.86|747.26|746.76|0
1627509600000|2021-07-28 22:00:00|747.46|746.96|747.56|747.06|747.66|747.16|747.26|746.76|0
1627513200000|2021-07-28 23:00:00|747.46|746.96|747.66|747.16|747.66|747.16|747.16|746.66|0
1627516800000|2021-07-29 00:00:00|747.56|747.06|747.56|747.06|747.66|747.16|746.86|746.36|0
1627520400000|2021-07-29 01:00:00|747.66|747.16|745.86|745.36|747.66|747.16|745.86|745.36|0
1627524000000|2021-07-29 02:00:00|745.96|745.46|747.16|746.66|747.36|746.86|745.76|745.26|0
1627527600000|2021-07-29 03:00:00|747.26|746.76|746.76|746.26|747.46|746.96|746.66|746.16|0
1627531200000|2021-07-29 04:00:00|746.86|746.36|747.06|746.56|747.36|746.86|746.76|746.26|0
1627534800000|2021-07-29 05:00:00|747.16|746.66|747.86|747.36|747.96|747.46|746.96|746.46|0
1627538400000|2021-07-29 06:00:00|748.46|748.16|750.76|750.46|751.36|751.06|747.86|747.56|897
1627542000000|2021-07-29 07:00:00|750.36|750.66|753.33|753.23|754.46|754.36|750.36|750.26|3651
1627545600000|2021-07-29 08:00:00|753.43|753.33|752.73|752.63|753.93|753.83|751.93|751.83|1393
1627549200000|2021-07-29 09:00:00|752.63|752.53|754.13|754.03|754.23|754.13|752.53|752.43|1506
1627552800000|2021-07-29 10:00:00|754.23|754.13|755.53|755.43|755.53|755.43|753.93|753.83|1593
1627556400000|2021-07-29 11:00:00|755.43|755.33|756.27|756.17|756.33|756.23|755.33|755.23|1089
1627560000000|2021-07-29 12:00:00|756.17|756.07|756.17|756.07|757.27|757.17|756.07|755.97|1213
1627563600000|2021-07-29 13:00:00|756.27|756.17|757.97|757.87|758.57|758.47|756.17|756.07|2151
1627567200000|2021-07-29 14:00:00|757.87|757.77|757.8|757.7|758.4|758.3|757.1|757|1957
1627570800000|2021-07-29 15:00:00|757.9|757.8|757.9|757.6|758.5|758.2|757.4|757.3|3377
1627574400000|2021-07-29 16:00:00|758|757.7|757.9|757.6|758.7|758.4|757.7|757.4|353
1627578000000|2021-07-29 17:00:00|757.8|757.5|758.1|757.8|758.4|758.1|757.5|757.2|216
1627581600000|2021-07-29 18:00:00|758.2|757.9|757.4|757.1|758.2|757.9|757.3|757|136
1627585200000|2021-07-29 19:00:00|757.3|757|757.1|756.8|757.6|757.3|756.7|756.4|504
1627588800000|2021-07-29 20:00:00|757.4|756.9|755.2|754.7|757.4|756.9|754.9|754.4|0
1627592400000|2021-07-29 21:00:00|755.1|754.6|754.8|754.3|755.3|754.8|754.8|754.3|0
1627596000000|2021-07-29 22:00:00|754.7|754.2|755|754.5|755.6|755.1|754.7|754.2|0
1627599600000|2021-07-29 23:00:00|754.9|754.4|753.7|753.2|755.1|754.6|753.6|753.1|0
1627603200000|2021-07-30 00:00:00|753.6|753.1|753.7|753.2|755.5|755|753|752.5|0
1627606800000|2021-07-30 01:00:00|753.8|753.3|753.1|752.6|754.2|753.7|752.6|752.1|0
1627610400000|2021-07-30 02:00:00|753.2|752.7|754|753.5|754.7|754.2|753|752.5|0
1627614000000|2021-07-30 03:00:00|754.1|753.6|753.1|752.6|754.5|754|753|752.5|0
1627617600000|2021-07-30 04:00:00|753.2|752.7|753|752.5|753.3|752.8|752.5|752|0
1627621200000|2021-07-30 05:00:00|752.9|752.4|752.5|752|753.6|753.1|751.8|751.3|0
1627624800000|2021-07-30 06:00:00|752.4|752.2|753.1|752.8|753.6|753.3|751.8|751.5|836
1627628400000|2021-07-30 07:00:00|753|752.9|754.41|754.31|754.51|754.41|751|750.9|3123
1627632000000|2021-07-30 08:00:00|754.31|754.21|755.81|755.71|757.41|757.31|753.91|753.81|1359
1627635600000|2021-07-30 09:00:00|755.71|755.61|754.91|754.81|756.31|756.21|754.61|754.51|857
1627639200000|2021-07-30 10:00:00|754.81|754.71|756.21|756.11|756.31|756.21|754.31|754.21|932
1627642800000|2021-07-30 11:00:00|756.11|756.01|755.92|755.82|756.11|756.01|755.21|755.11|651
1627646400000|2021-07-30 12:00:00|756.02|755.92|756.92|756.82|757.12|757.02|754.92|754.82|797
1627650000000|2021-07-30 13:00:00|756.82|756.72|758.72|758.62|758.72|758.62|756.22|756.12|2637
1627653600000|2021-07-30 14:00:00|758.62|758.52|755.72|755.62|759.52|759.42|755.72|755.62|2601
1627657200000|2021-07-30 15:00:00|755.62|755.52|755.42|755.12|756.32|756.22|754.62|754.32|4462
1627660800000|2021-07-30 16:00:00|755.32|755.02|756.22|755.92|756.52|756.22|755.32|755.02|253
1627664400000|2021-07-30 17:00:00|756.32|756.02|756.02|755.72|756.62|756.32|755.52|755.22|92
1627668000000|2021-07-30 18:00:00|756.12|755.82|756.02|755.72|756.12|755.82|755.22|754.92|131
1627671600000|2021-07-30 19:00:00|756.12|755.82|756.32|756.02|756.72|756.42|755.42|755.12|237
1627675200000|2021-07-30 20:00:00|756.52|755.92|757.12|756.62|757.22|756.72|756.32|755.82|0
1627855200000|2021-08-01 22:00:00|757.62|757.12|758.72|758.22|759.12|758.62|757.62|757.12|0
1627858800000|2021-08-01 23:00:00|758.82|758.32|758.82|758.32|759.02|758.52|758.32|757.82|0
1627862400000|2021-08-02 00:00:00|758.72|758.22|759.62|759.12|760.02|759.52|758.42|757.92|0
1627866000000|2021-08-02 01:00:00|759.72|759.22|759.32|758.82|760.12|759.62|759.12|758.62|0
1627869600000|2021-08-02 02:00:00|759.22|758.72|760.22|759.72|760.42|759.92|758.52|758.02|0
1627873200000|2021-08-02 03:00:00|760.12|759.62|760.12|759.62|760.32|759.82|759.82|759.32|0
1627876800000|2021-08-02 04:00:00|760.02|759.52|760.42|759.92|760.62|760.12|759.92|759.42|0
1627880400000|2021-08-02 05:00:00|760.52|760.02|760.02|759.52|760.62|760.12|759.92|759.42|0
1627884000000|2021-08-02 06:00:00|759.92|759.42|760.72|760.42|761.32|761.02|759.02|758.72|927
1627887600000|2021-08-02 07:00:00|760.62|760.52|759.42|759.32|762.42|762.32|758.62|758.52|3324
1627891200000|2021-08-02 08:00:00|759.32|759.22|758.62|758.52|760.32|760.22|758.12|758.02|1017
1627894800000|2021-08-02 09:00:00|758.72|758.62|758.42|758.32|759.12|759.02|757.82|757.72|708
1627898400000|2021-08-02 10:00:00|758.32|758.22|755.72|755.62|758.62|758.52|755.72|755.62|944
1627902000000|2021-08-02 11:00:00|755.62|755.52|756.63|756.53|757.23|757.13|754.82|754.72|1142
1627905600000|2021-08-02 12:00:00|756.53|756.43|757.33|757.23|757.33|757.23|755.83|755.73|965
1627909200000|2021-08-02 13:00:00|757.23|757.13|757.23|757.13|758.23|758.13|756.43|756.33|1756
1627912800000|2021-08-02 14:00:00|757.33|757.23|758.86|758.76|759.26|759.16|756.23|756.13|1521
1627916400000|2021-08-02 15:00:00|758.96|758.86|757.06|756.76|759.16|759.06|756.86|756.56|1955
1627920000000|2021-08-02 16:00:00|756.96|756.66|756.96|756.66|757.66|757.36|755.96|755.66|351
1627923600000|2021-08-02 17:00:00|757.06|756.76|757.56|757.26|758.06|757.76|756.86|756.56|164
1627927200000|2021-08-02 18:00:00|757.46|757.16|757.66|757.36|758.26|757.96|757.26|756.96|176
1627930800000|2021-08-02 19:00:00|757.56|757.26|755.76|755.46|757.76|757.46|755.26|754.96|390
1627934400000|2021-08-02 20:00:00|756.86|756.56|756.26|755.76|756.86|756.56|755.76|755.26|0
1627938000000|2021-08-02 21:00:00|756.16|755.66|756.26|755.76|756.26|755.76|756.16|755.66|0
1627941600000|2021-08-02 22:00:00|756.36|755.86|756.66|756.16|756.86|756.36|756.16|755.66|0
1627945200000|2021-08-02 23:00:00|756.76|756.26|756.66|756.16|756.76|756.26|756.26|755.76|0
1627948800000|2021-08-03 00:00:00|756.76|756.26|758.16|757.66|758.76|758.26|756.66|756.16|0
1627952400000|2021-08-03 01:00:00|758.06|757.56|756.76|756.26|758.26|757.76|756.16|755.66|0
1627956000000|2021-08-03 02:00:00|756.86|756.36|756.26|755.76|756.86|756.36|755.96|755.46|0
1627959600000|2021-08-03 03:00:00|756.16|755.66|756.56|756.06|757.16|756.66|756.16|755.66|0
1627963200000|2021-08-03 04:00:00|756.46|755.96|756.86|756.36|756.96|756.46|756.16|755.66|0
1627966800000|2021-08-03 05:00:00|756.76|756.26|757.36|756.86|757.76|757.26|756.76|756.26|0
1627970400000|2021-08-03 06:00:00|756.26|755.96|757.16|756.86|757.86|757.56|755.76|755.46|571
1627974000000|2021-08-03 07:00:00|757.06|756.96|757.49|757.39|757.99|757.89|754.46|754.36|2571
1627977600000|2021-08-03 08:00:00|757.39|757.29|758.09|757.99|758.19|758.09|757.09|756.99|1070
1627981200000|2021-08-03 09:00:00|758.19|758.09|759.79|759.69|759.89|759.79|757.59|757.49|1312
1627984800000|2021-08-03 10:00:00|759.69|759.59|758.89|758.79|760.19|760.09|758.49|758.39|1159
1627988400000|2021-08-03 11:00:00|758.99|758.89|758.91|758.81|759.71|759.61|758.49|758.39|832
1627992000000|2021-08-03 12:00:00|758.81|758.71|757.81|757.71|759.21|759.11|756.71|756.61|1408
1627995600000|2021-08-03 13:00:00|757.71|757.61|756.51|756.41|758.91|758.81|756.41|756.31|1719
1627999200000|2021-08-03 14:00:00|756.61|756.51|760.18|760.08|760.78|760.68|756.51|756.41|1954
1628002800000|2021-08-03 15:00:00|760.08|759.98|761.72|761.42|761.82|761.52|759.72|759.42|2818
1628006400000|2021-08-03 16:00:00|761.82|761.52|761.12|760.82|761.92|761.62|760.52|760.22|319
1628010000000|2021-08-03 17:00:00|761.22|760.92|761.32|761.02|761.82|761.52|760.82|760.52|162
1628013600000|2021-08-03 18:00:00|761.42|761.12|761.72|761.42|762.02|761.72|760.92|760.62|146
1628017200000|2021-08-03 19:00:00|761.82|761.52|762.72|762.42|762.72|762.42|761.72|761.42|479
1628020800000|2021-08-03 20:00:00|764.42|764.12|761.82|761.32|764.42|764.12|761.72|761.22|0
1628024400000|2021-08-03 21:00:00|761.72|761.22|761.82|761.32|761.82|761.32|761.72|761.22|0
1628028000000|2021-08-03 22:00:00|761.92|761.42|762.02|761.52|762.22|761.72|761.82|761.32|0
1628031600000|2021-08-03 23:00:00|761.92|761.42|761.72|761.22|761.92|761.42|761.62|761.12|0
1628035200000|2021-08-04 00:00:00|761.62|761.12|761.82|761.32|762.02|761.52|761.32|760.82|0
1628038800000|2021-08-04 01:00:00|761.72|761.22|762.52|762.02|762.62|762.12|761.32|760.82|0
1628042400000|2021-08-04 02:00:00|762.62|762.12|762.42|761.92|762.92|762.42|762.32|761.82|0
1628046000000|2021-08-04 03:00:00|762.52|762.02|762.32|761.82|762.92|762.42|762.22|761.72|0
1628049600000|2021-08-04 04:00:00|762.42|761.92|762.82|762.32|762.92|762.42|762.22|761.72|0
1628053200000|2021-08-04 05:00:00|762.72|762.22|763.22|762.72|763.32|762.82|762.52|762.02|0
1628056800000|2021-08-04 06:00:00|763.42|763.12|763.82|763.52|765.02|764.72|762.82|762.52|588
1628060400000|2021-08-04 07:00:00|763.72|763.62|763.28|763.18|764.72|764.62|763.08|762.98|2158
1628064000000|2021-08-04 08:00:00|763.08|762.98|765.38|765.28|765.78|765.68|763.08|762.98|1278
1628067600000|2021-08-04 09:00:00|765.28|765.18|766.28|766.18|766.78|766.68|765.18|765.08|888
1628071200000|2021-08-04 10:00:00|766.38|766.28|766.58|766.48|766.78|766.68|765.88|765.78|673
1628074800000|2021-08-04 11:00:00|766.48|766.38|764.89|764.79|766.58|766.48|764.59|764.49|1048
1628078400000|2021-08-04 12:00:00|764.99|764.89|763.79|763.69|765.19|765.09|763.39|763.29|1424
1628082000000|2021-08-04 13:00:00|763.69|763.59|765.89|765.79|766.49|766.39|763.59|763.49|2154
1628085600000|2021-08-04 14:00:00|765.79|765.69|766.39|766.29|767.19|767.09|765.39|765.29|1751
1628089200000|2021-08-04 15:00:00|766.49|766.39|764.59|764.29|767.39|767.29|763.39|763.09|2362
1628092800000|2021-08-04 16:00:00|764.49|764.19|765.19|764.89|765.29|764.99|764.49|764.19|325
1628096400000|2021-08-04 17:00:00|765.29|764.99|764.99|764.69|765.69|765.39|764.99|764.69|119
1628100000000|2021-08-04 18:00:00|765.09|764.79|764.69|764.39|765.59|765.29|764.59|764.29|185
1628103600000|2021-08-04 19:00:00|764.59|764.29|764.39|764.09|764.79|764.49|763.89|763.59|193
1628107200000|2021-08-04 20:00:00|764.29|763.79|764.69|764.19|764.79|764.29|764.29|763.79|0
1628110800000|2021-08-04 21:00:00|764.59|764.09|764.59|764.09|764.69|764.19|764.49|763.99|0
1628114400000|2021-08-04 22:00:00|764.69|764.19|764.99|764.49|765.09|764.59|764.49|763.99|0
1628118000000|2021-08-04 23:00:00|764.89|764.39|764.89|764.39|764.89|764.39|764.69|764.19|0
1628121600000|2021-08-05 00:00:00|764.79|764.29|765.79|765.29|766.29|765.79|764.79|764.29|0
1628125200000|2021-08-05 01:00:00|765.69|765.19|765.49|764.99|765.89|765.39|765.29|764.79|0
1628128800000|2021-08-05 02:00:00|765.59|765.09|765.49|764.99|766.09|765.59|765.29|764.79|0
1628132400000|2021-08-05 03:00:00|765.59|765.09|765.39|764.89|765.79|765.29|765.39|764.89|0
1628136000000|2021-08-05 04:00:00|765.49|764.99|765.29|764.79|765.49|764.99|765.29|764.79|0
1628139600000|2021-08-05 05:00:00|765.19|764.69|764.99|764.49|765.59|765.09|764.89|764.39|0
1628143200000|2021-08-05 06:00:00|764.49|764.19|763.49|763.19|764.89|764.59|762.89|762.59|451
1628146800000|2021-08-05 07:00:00|763.39|763.29|769.32|769.22|769.42|769.32|763.39|763.29|3188
1628150400000|2021-08-05 08:00:00|769.22|769.12|770.42|770.32|771.32|771.22|768.72|768.62|1709
1628154000000|2021-08-05 09:00:00|770.52|770.42|771.32|771.22|771.42|771.32|769.92|769.82|1072
1628157600000|2021-08-05 10:00:00|771.22|771.12|769.42|769.32|771.62|771.52|769.42|769.32|896
1628161200000|2021-08-05 11:00:00|769.52|769.42|769.64|769.54|770.02|769.92|769.02|768.92|941
1628164800000|2021-08-05 12:00:00|769.74|769.64|769.94|769.84|770.84|770.74|769.64|769.54|854
1628168400000|2021-08-05 13:00:00|769.84|769.74|769.34|769.24|770.54|770.44|768.84|768.74|1785
1628172000000|2021-08-05 14:00:00|769.44|769.34|768.83|768.73|769.44|769.34|767.63|767.53|1751
1628175600000|2021-08-05 15:00:00|768.93|768.83|768.03|767.73|769.13|769.03|767.63|767.33|2697
1628179200000|2021-08-05 16:00:00|768.13|767.83|767.03|766.73|768.13|767.83|766.93|766.63|387
1628182800000|2021-08-05 17:00:00|767.13|766.83|767.83|767.53|767.83|767.53|767.03|766.73|101
1628186400000|2021-08-05 18:00:00|767.93|767.63|767.33|767.03|768.03|767.73|767.33|767.03|179
1628190000000|2021-08-05 19:00:00|767.23|766.93|767.73|767.43|767.73|767.43|766.93|766.63|265
1628193600000|2021-08-05 20:00:00|767.93|767.33|767.83|767.33|767.93|767.43|767.53|767.03|0
1628197200000|2021-08-05 21:00:00|767.73|767.23|767.73|767.23|767.83|767.33|767.73|767.23|0
1628200800000|2021-08-05 22:00:00|767.63|767.13|767.43|766.93|767.73|767.23|767.33|766.83|0
1628204400000|2021-08-05 23:00:00|767.53|767.03|767.13|766.63|767.53|767.03|767.03|766.53|0
1628208000000|2021-08-06 00:00:00|767.03|766.53|766.93|766.43|767.53|767.03|766.93|766.43|0
1628211600000|2021-08-06 01:00:00|767.03|766.53|767.13|766.63|767.23|766.73|766.43|765.93|0
1628215200000|2021-08-06 02:00:00|767.03|766.53|767.23|766.73|767.23|766.73|766.73|766.23|0
1628218800000|2021-08-06 03:00:00|767.33|766.83|767.43|766.93|767.83|767.33|767.23|766.73|0
1628222400000|2021-08-06 04:00:00|767.33|766.83|767.23|766.73|767.43|766.93|767.03|766.53|0
1628226000000|2021-08-06 05:00:00|767.33|766.83|767.83|767.33|767.93|767.43|767.23|766.73|0
1628229600000|2021-08-06 06:00:00|767.73|767.23|768.53|768.23|768.93|768.63|767.43|767.13|679
1628233200000|2021-08-06 07:00:00|768.43|768.33|767.93|767.83|768.83|768.73|767.23|767.13|2522
1628236800000|2021-08-06 08:00:00|768.03|767.93|768.73|768.63|768.73|768.63|766.93|766.83|974
1628240400000|2021-08-06 09:00:00|768.63|768.53|769.33|769.23|769.33|769.23|768.13|768.03|895
1628244000000|2021-08-06 10:00:00|769.23|769.13|768.53|768.43|769.33|769.23|768.03|767.93|821
1628247600000|2021-08-06 11:00:00|768.43|768.33|768.46|768.36|768.96|768.86|768.26|768.16|1201
1628251200000|2021-08-06 12:00:00|768.36|768.26|767.46|767.36|769.66|769.56|766.86|766.76|1462
1628254800000|2021-08-06 13:00:00|767.56|767.46|767.36|767.26|769.06|768.96|767.06|766.96|2313
1628258400000|2021-08-06 14:00:00|767.26|767.16|767.79|767.69|768.89|768.79|767.06|766.96|1628
1628262000000|2021-08-06 15:00:00|767.89|767.79|768.49|768.19|768.49|768.19|767.59|767.39|2003
1628265600000|2021-08-06 16:00:00|768.59|768.29|768.49|768.19|768.69|768.39|768.09|767.79|210
1628269200000|2021-08-06 17:00:00|768.39|768.09|768.29|767.99|768.49|768.19|768.09|767.79|72
1628272800000|2021-08-06 18:00:00|768.39|768.09|767.69|767.39|768.39|768.09|767.59|767.29|101
1628276400000|2021-08-06 19:00:00|767.79|767.49|768.19|767.89|768.69|768.39|767.49|767.19|194
1628280000000|2021-08-06 20:00:00|768.39|767.79|768.39|767.89|768.49|767.99|768.19|767.69|0
1628460000000|2021-08-08 22:00:00|768.09|767.59|767.39|766.89|768.09|767.59|767.29|766.79|0
1628463600000|2021-08-08 23:00:00|767.29|766.79|766.29|765.79|767.29|766.79|765.79|765.29|0
1628467200000|2021-08-09 00:00:00|766.19|765.69|766.19|765.69|766.29|765.79|765.59|765.09|0
1628470800000|2021-08-09 01:00:00|766.29|765.79|766.29|765.79|766.69|766.19|765.99|765.49|0
1628474400000|2021-08-09 02:00:00|766.19|765.69|766.99|766.49|767.09|766.59|766.19|765.69|0
1628478000000|2021-08-09 03:00:00|767.09|766.59|766.99|766.49|767.29|766.79|766.79|766.29|0
1628481600000|2021-08-09 04:00:00|767.09|766.59|767.19|766.69|767.29|766.79|766.89|766.39|0
1628485200000|2021-08-09 05:00:00|767.09|766.59|766.69|766.19|767.19|766.69|766.69|766.19|0
1628488800000|2021-08-09 06:00:00|766.49|766.59|767.19|766.89|767.89|767.59|765.79|765.49|815
1628492400000|2021-08-09 07:00:00|767.09|766.99|770.36|770.26|771.09|770.99|766.99|766.89|2559
1628496000000|2021-08-09 08:00:00|770.46|770.36|770.56|770.46|770.56|770.46|769.46|769.36|680
1628499600000|2021-08-09 09:00:00|770.46|770.36|771.06|770.96|771.16|771.06|769.86|769.76|746
1628503200000|2021-08-09 10:00:00|770.96|770.86|770.26|770.16|771.56|771.46|770.26|770.16|721
1628506800000|2021-08-09 11:00:00|770.36|770.26|770.89|770.79|770.99|770.89|770.06|769.96|471
1628510400000|2021-08-09 12:00:00|770.79|770.69|771.09|770.99|771.39|771.29|769.99|769.89|630
1628514000000|2021-08-09 13:00:00|771.19|771.09|771.89|771.79|772.19|772.09|770.69|770.59|1817
1628517600000|2021-08-09 14:00:00|771.79|771.69|772.34|772.24|773.04|772.94|771.59|771.49|1731
1628521200000|2021-08-09 15:00:00|772.24|772.14|773.14|772.84|773.14|772.84|771.94|771.64|1859
1628524800000|2021-08-09 16:00:00|773.04|772.74|773.34|773.04|773.34|773.04|772.94|772.64|270
1628528400000|2021-08-09 17:00:00|773.24|772.94|773.54|773.24|773.64|773.34|773.14|772.84|85
1628532000000|2021-08-09 18:00:00|773.64|773.34|773.64|773.34|774.14|773.84|773.34|773.04|204
1628535600000|2021-08-09 19:00:00|773.54|773.24|773.34|773.04|773.74|773.44|772.84|772.54|190
1628539200000|2021-08-09 20:00:00|773.14|772.84|773.64|773.14|773.84|773.34|773.14|772.74|0
1628542800000|2021-08-09 21:00:00|773.54|773.04|773.64|773.14|773.74|773.24|773.54|773.04|0
1628546400000|2021-08-09 22:00:00|773.74|773.24|773.34|772.84|773.74|773.24|773.24|772.74|0
1628550000000|2021-08-09 23:00:00|773.24|772.74|773.34|772.84|773.34|772.84|772.94|772.44|0
1628553600000|2021-08-10 00:00:00|773.44|772.94|774.24|773.74|774.34|773.84|773.24|772.74|0
1628557200000|2021-08-10 01:00:00|774.14|773.64|772.14|771.64|774.24|773.74|771.94|771.44|0
1628560800000|2021-08-10 02:00:00|772.04|771.54|772.64|772.14|772.74|772.24|771.84|771.34|0
1628564400000|2021-08-10 03:00:00|772.74|772.24|772.34|771.84|772.74|772.24|772.14|771.64|0
1628568000000|2021-08-10 04:00:00|772.24|771.74|772.74|772.24|772.84|772.34|772.24|771.74|0
1628571600000|2021-08-10 05:00:00|772.84|772.34|772.94|772.44|773.24|772.74|772.54|772.04|0
1628575200000|2021-08-10 06:00:00|772.84|772.34|773.54|773.24|773.84|773.54|772.64|772.24|379
1628578800000|2021-08-10 07:00:00|773.44|773.34|775.9|775.8|775.9|775.8|772.34|772.24|2868
1628582400000|2021-08-10 08:00:00|776|775.9|775|774.9|776.3|776.2|774.5|774.4|1135
1628586000000|2021-08-10 09:00:00|775.1|775|775.2|775.1|775.3|775.2|774.4|774.3|722
1628589600000|2021-08-10 10:00:00|775.3|775.2|776|775.9|776.4|776.3|774.9|774.8|622
1628593200000|2021-08-10 11:00:00|775.9|775.8|775.9|775.8|776.2|776.1|775.3|775.2|571
1628596800000|2021-08-10 12:00:00|775.8|775.7|775.9|775.8|776|775.9|775.4|775.3|672
1628600400000|2021-08-10 13:00:00|775.8|775.7|777.1|777|777.2|777.1|775.8|775.7|1661
1628604000000|2021-08-10 14:00:00|777.2|777.1|774.67|774.57|777.3|777.2|774.27|774.17|2966
1628607600000|2021-08-10 15:00:00|774.57|774.47|775.07|774.77|775.77|775.47|774.47|774.37|1516
1628611200000|2021-08-10 16:00:00|775.17|774.87|776.07|775.77|776.47|776.17|775.17|774.87|310
1628614800000|2021-08-10 17:00:00|776.17|775.87|775.77|775.47|776.27|775.97|775.37|775.07|124
1628618400000|2021-08-10 18:00:00|775.67|775.37|776.47|776.17|776.47|776.17|775.37|775.07|146
1628622000000|2021-08-10 19:00:00|776.37|776.07|776.57|776.27|776.67|776.37|775.87|775.57|327
1628625600000|2021-08-10 20:00:00|776.27|775.97|776.57|776.07|776.67|776.17|776.17|775.67|0
1628629200000|2021-08-10 21:00:00|776.47|775.97|776.57|776.07|776.57|776.07|776.47|775.97|0
1628632800000|2021-08-10 22:00:00|776.47|775.97|776.27|775.77|776.67|776.17|776.27|775.77|0
1628636400000|2021-08-10 23:00:00|776.37|775.87|776.27|775.77|776.37|775.87|776.17|775.67|0
1628640000000|2021-08-11 00:00:00|776.37|775.87|776.37|775.87|776.97|776.47|776.27|775.77|0
1628643600000|2021-08-11 01:00:00|776.27|775.77|776.77|776.27|776.77|776.27|775.87|775.37|0
1628647200000|2021-08-11 02:00:00|776.67|776.17|776.57|776.07|776.97|776.47|776.47|775.97|0
1628650800000|2021-08-11 03:00:00|776.67|776.17|776.27|775.77|776.67|776.17|776.17|775.67|0
1628654400000|2021-08-11 04:00:00|776.17|775.67|776.07|775.57|776.17|775.67|775.87|775.37|0
1628658000000|2021-08-11 05:00:00|775.97|775.47|776.07|775.57|776.17|775.67|775.97|775.47|0
1628661600000|2021-08-11 06:00:00|776.37|776.07|776.67|776.37|776.87|776.57|775.87|775.57|356
1628665200000|2021-08-11 07:00:00|776.47|776.47|774.85|774.75|777.57|777.47|774.65|774.55|2521
1628668800000|2021-08-11 08:00:00|774.95|774.85|774.45|774.35|775.55|775.45|774.25|774.15|904
1628672400000|2021-08-11 09:00:00|774.55|774.45|774.75|774.65|775.15|775.05|774.25|774.15|667
1628676000000|2021-08-11 10:00:00|774.85|774.75|775.65|775.55|775.65|775.55|774.65|774.55|515
1628679600000|2021-08-11 11:00:00|775.55|775.45|775.36|775.26|775.95|775.85|775.15|775.05|455
1628683200000|2021-08-11 12:00:00|775.26|775.16|776.76|776.66|777.16|777.06|774.96|774.86|1271
1628686800000|2021-08-11 13:00:00|776.66|776.56|777.96|777.86|779.06|778.96|776.66|776.56|2418
1628690400000|2021-08-11 14:00:00|777.86|777.76|776.12|776.02|778.22|778.12|776.12|776.02|1207
1628694000000|2021-08-11 15:00:00|776.22|776.12|774.63|774.33|776.42|776.32|774.03|773.73|1725
1628697600000|2021-08-11 16:00:00|774.53|774.23|775.73|775.43|775.83|775.53|774.53|774.23|257
1628701200000|2021-08-11 17:00:00|775.83|775.53|775.73|775.43|776.13|775.83|775.43|775.13|137
1628704800000|2021-08-11 18:00:00|775.63|775.33|776.33|776.03|776.43|776.13|775.53|775.23|66
1628708400000|2021-08-11 19:00:00|776.43|776.13|777.33|777.03|777.33|777.03|776.23|775.93|214
1628712000000|2021-08-11 20:00:00|777.23|776.73|777.33|776.83|777.43|776.93|777.13|776.63|0
1628715600000|2021-08-11 21:00:00|777.23|776.73|777.23|776.73|777.33|776.83|777.23|776.73|0
1628719200000|2021-08-11 22:00:00|777.13|776.63|777.13|776.63|777.33|776.83|777.03|776.53|0
1628722800000|2021-08-11 23:00:00|777.03|776.53|777.03|776.53|777.23|776.73|777.03|776.53|0
1628726400000|2021-08-12 00:00:00|777.13|776.63|776.53|776.03|777.33|776.83|776.43|775.93|0
1628730000000|2021-08-12 01:00:00|776.43|775.93|776.43|775.93|776.83|776.33|776.33|775.83|0
1628733600000|2021-08-12 02:00:00|776.53|776.03|776.53|776.03|776.73|776.23|776.43|775.93|0
1628737200000|2021-08-12 03:00:00|776.63|776.13|776.63|776.13|777.03|776.53|776.53|776.03|0
1628740800000|2021-08-12 04:00:00|776.73|776.23|776.33|775.83|776.73|776.23|776.13|775.63|0
1628744400000|2021-08-12 05:00:00|776.23|775.73|775.63|775.13|776.33|775.83|775.33|774.83|0
1628748000000|2021-08-12 06:00:00|775.83|775.53|775.13|774.83|776.53|776.23|774.73|774.43|466
1628751600000|2021-08-12 07:00:00|775.03|774.93|776.61|776.51|776.83|776.73|774.93|774.83|1821
1628755200000|2021-08-12 08:00:00|776.51|776.41|777.11|777.01|777.81|777.71|776.21|776.11|909
1628758800000|2021-08-12 09:00:00|777.21|777.11|777.91|777.81|777.91|777.81|776.71|776.61|982
1628762400000|2021-08-12 10:00:00|778.01|777.91|778.01|777.91|778.81|778.71|777.31|777.21|1078
1628766000000|2021-08-12 11:00:00|778.11|778.01|778.01|777.91|779.01|778.91|777.91|777.81|643
1628769600000|2021-08-12 12:00:00|777.91|777.81|777.01|776.91|778.11|778.01|777.01|776.91|938
1628773200000|2021-08-12 13:00:00|777.11|777.01|775.21|775.11|777.41|777.31|775.01|774.91|1580
1628776800000|2021-08-12 14:00:00|775.11|775.01|775.72|775.62|776.12|776.02|774.01|773.91|1791
1628780400000|2021-08-12 15:00:00|775.62|775.52|774.59|774.29|775.72|775.62|774.39|774.09|2158
1628784000000|2021-08-12 16:00:00|774.69|774.39|774.29|773.99|775.19|774.89|774.19|773.89|206
1628787600000|2021-08-12 17:00:00|774.19|773.89|774.09|773.79|774.19|773.89|773.89|773.59|107
1628791200000|2021-08-12 18:00:00|773.99|773.69|774.89|774.59|774.89|774.59|773.99|773.69|87
1628794800000|2021-08-12 19:00:00|774.79|774.49|774.49|774.19|775.59|775.29|774.49|774.19|217
1628798400000|2021-08-12 20:00:00|774.59|774.29|774.79|774.29|774.79|774.29|774.39|773.89|0
1628802000000|2021-08-12 21:00:00|774.69|774.19|774.69|774.19|774.79|774.29|774.69|774.19|0
1628805600000|2021-08-12 22:00:00|774.79|774.29|774.49|773.99|774.79|774.29|774.39|773.89|0
1628809200000|2021-08-12 23:00:00|774.39|773.89|774.29|773.79|774.49|773.99|774.29|773.79|0
1628812800000|2021-08-13 00:00:00|774.19|773.69|774.29|773.79|774.59|774.09|773.89|773.39|0
1628816400000|2021-08-13 01:00:00|774.19|773.69|774.29|773.79|774.49|773.99|773.79|773.29|0
1628820000000|2021-08-13 02:00:00|774.19|773.69|773.99|773.49|774.79|774.29|773.89|773.39|0
1628823600000|2021-08-13 03:00:00|774.09|773.59|774.59|774.09|774.69|774.19|773.99|773.49|0
1628827200000|2021-08-13 04:00:00|774.49|773.99|774.49|773.99|774.69|774.19|774.39|773.89|0
1628830800000|2021-08-13 05:00:00|774.59|774.09|774.29|773.79|774.59|774.09|774.09|773.59|0
1628834400000|2021-08-13 06:00:00|774.39|773.99|773.99|773.69|774.39|774.09|773.49|773.19|448
1628838000000|2021-08-13 07:00:00|773.89|773.79|774.57|774.47|774.79|774.69|773.69|773.59|1812
1628841600000|2021-08-13 08:00:00|774.47|774.37|775.17|775.07|775.57|775.47|774.27|774.17|774
1628845200000|2021-08-13 09:00:00|775.27|775.17|774.87|774.77|775.67|775.57|774.17|774.07|1026
1628848800000|2021-08-13 10:00:00|774.77|774.67|774.37|774.27|775.37|775.27|774.17|774.07|626
1628852400000|2021-08-13 11:00:00|774.47|774.37|773.6|773.5|774.47|774.37|773.5|773.4|596
1628856000000|2021-08-13 12:00:00|773.5|773.4|773.6|773.5|773.9|773.8|773.1|773|804
1628859600000|2021-08-13 13:00:00|773.7|773.6|773.9|773.8|774.1|774|772|771.9|1998
1628863200000|2021-08-13 14:00:00|774|773.9|774.1|774|774.6|774.5|773.6|773.5|1378
1628866800000|2021-08-13 15:00:00|774.2|774.1|775.15|774.85|775.15|775|773.8|773.7|1358
1628870400000|2021-08-13 16:00:00|775.05|774.75|774.65|774.35|775.25|774.95|774.55|774.25|273
1628874000000|2021-08-13 17:00:00|774.55|774.25|774.65|774.35|774.75|774.45|774.45|774.15|90
1628877600000|2021-08-13 18:00:00|774.55|774.25|774.25|773.95|774.75|774.45|773.85|773.55|220
1628881200000|2021-08-13 19:00:00|774.35|774.05|775.05|774.75|775.05|774.75|774.35|774.05|168
1628884800000|2021-08-13 20:00:00|775.15|774.65|774.85|774.35|775.25|774.75|774.75|774.25|0
1629064800000|2021-08-15 22:00:00|774.35|773.85|774.55|774.05|774.65|774.15|774.15|773.65|0
1629068400000|2021-08-15 23:00:00|774.65|774.15|774.55|774.05|774.65|774.15|774.35|773.85|0
1629072000000|2021-08-16 00:00:00|774.45|773.95|772.45|771.95|774.55|774.05|772.15|771.65|0
1629075600000|2021-08-16 01:00:00|772.55|772.05|771.55|771.05|773.05|772.55|771.55|771.05|0
1629079200000|2021-08-16 02:00:00|771.45|770.95|771.75|771.25|771.85|771.35|770.75|770.25|0
1629082800000|2021-08-16 03:00:00|771.85|771.35|771.55|771.05|771.85|771.35|771.15|770.65|0
1629086400000|2021-08-16 04:00:00|771.45|770.95|771.65|771.15|772.25|771.75|771.35|770.85|0
1629090000000|2021-08-16 05:00:00|771.75|771.25|771.35|770.85|771.95|771.45|771.15|770.65|0
1629093600000|2021-08-16 06:00:00|771.45|771.15|770.55|770.25|772.05|771.75|769.35|769.05|1179
1629097200000|2021-08-16 07:00:00|770.45|770.35|772|771.9|772.65|772.55|769.35|769.25|3311
1629100800000|2021-08-16 08:00:00|772.1|772|770.5|770.4|772.3|772.2|770.4|770.3|1655
1629104400000|2021-08-16 09:00:00|770.6|770.5|770.7|770.6|771.5|771.4|770.4|770.3|1032
1629108000000|2021-08-16 10:00:00|770.8|770.7|770.6|770.5|771.2|771.1|768.1|768|2642
1629111600000|2021-08-16 11:00:00|770.5|770.4|770.22|770.12|771.4|771.3|769.82|769.72|2397
1629115200000|2021-08-16 12:00:00|770.12|770.02|769.12|769.02|770.12|770.02|768.92|768.82|1130
1629118800000|2021-08-16 13:00:00|769.22|769.12|768.62|768.52|770.32|770.22|767.92|767.82|1827
1629122400000|2021-08-16 14:00:00|768.52|768.42|768|767.9|769.9|769.8|767.1|767|3353
1629126000000|2021-08-16 15:00:00|767.9|767.8|769.9|769.6|770.6|770.3|767.9|767.8|2797
1629129600000|2021-08-16 16:00:00|769.8|769.5|770.1|769.8|770.2|769.9|769.4|769.1|249
1629133200000|2021-08-16 17:00:00|770|769.7|771.1|770.8|771.1|770.8|769.9|769.6|148
1629136800000|2021-08-16 18:00:00|771|770.7|771.4|771.1|771.8|771.5|771|770.7|152
1629140400000|2021-08-16 19:00:00|771.3|771|771.8|771.5|772|771.7|771.2|770.9|280
1629144000000|2021-08-16 20:00:00|771.9|771.4|771.5|771|772.2|771.7|771.2|770.7|0
1629147600000|2021-08-16 21:00:00|771.6|771.1|771.6|771.1|771.6|771.1|771.5|771|0
1629151200000|2021-08-16 22:00:00|771.5|771|771.3|770.8|771.6|771.1|771.2|770.7|0
1629154800000|2021-08-16 23:00:00|771.2|770.7|771.4|770.9|771.6|771.1|771.2|770.7|0
1629158400000|2021-08-17 00:00:00|771.3|770.8|770.2|769.7|771.4|770.9|769.9|769.4|0
1629162000000|2021-08-17 01:00:00|770.3|769.8|769.9|769.4|770.3|769.8|769.5|769|0
1629165600000|2021-08-17 02:00:00|769.8|769.3|769.7|769.2|770|769.5|769.5|769|0
1629169200000|2021-08-17 03:00:00|769.8|769.3|769.2|768.7|769.8|769.3|769.1|768.6|0
1629172800000|2021-08-17 04:00:00|769.1|768.6|769.7|769.2|769.7|769.2|769.1|768.6|0
1629176400000|2021-08-17 05:00:00|769.6|769.1|768.6|768.1|769.7|769.2|768.5|768|0
1629180000000|2021-08-17 06:00:00|768.5|768.2|767.6|767.3|768.5|768.2|766.7|766.4|656
1629183600000|2021-08-17 07:00:00|767.5|767.4|768.2|768.1|768.7|768.6|764.5|764.4|7099
1629187200000|2021-08-17 08:00:00|768.3|768.2|769.9|769.8|770.1|770|767.7|767.6|7555
1629190800000|2021-08-17 09:00:00|770|769.9|769.6|769.5|771|770.9|769|768.9|1442
1629194400000|2021-08-17 10:00:00|769.5|769.4|769.5|769.4|769.9|769.8|768.7|768.6|1387
1629198000000|2021-08-17 11:00:00|769.6|769.5|769.39|769.29|769.7|769.6|768.3|768.2|1108
1629201600000|2021-08-17 12:00:00|769.29|769.19|769.49|769.39|769.79|769.69|768.09|767.99|1599
1629205200000|2021-08-17 13:00:00|769.59|769.49|769.09|768.99|770.59|770.49|768.69|768.59|2599
1629208800000|2021-08-17 14:00:00|768.99|768.89|771.09|770.99|772.09|771.99|768.59|768.49|4414
1629212400000|2021-08-17 15:00:00|771.19|771.09|769.49|769.19|772.09|771.99|769.29|768.99|4499
1629216000000|2021-08-17 16:00:00|769.39|769.09|765.99|765.69|769.49|769.19|765.79|765.49|870
1629219600000|2021-08-17 17:00:00|765.89|765.59|767.49|767.19|767.69|767.39|765.79|765.49|451
1629223200000|2021-08-17 18:00:00|767.59|767.29|768.29|767.99|768.49|768.19|766.99|766.69|327
1629226800000|2021-08-17 19:00:00|768.39|768.09|769.19|768.89|769.29|768.99|767.89|767.59|559
1629230400000|2021-08-17 20:00:00|769.29|768.69|768.29|767.79|769.39|768.89|768.09|767.59|0
1629234000000|2021-08-17 21:00:00|768.39|767.89|768.29|767.79|768.39|767.89|768.19|767.69|0
1629237600000|2021-08-17 22:00:00|768.19|767.69|768.29|767.79|768.49|767.99|767.89|767.39|0
1629241200000|2021-08-17 23:00:00|768.39|767.89|767.79|767.29|768.49|767.99|767.79|767.29|0
1629244800000|2021-08-18 00:00:00|767.69|767.19|768.89|768.39|769.39|768.89|767.59|767.09|0
1629248400000|2021-08-18 01:00:00|768.99|768.49|769.49|768.99|770.09|769.59|768.69|768.19|0
1629252000000|2021-08-18 02:00:00|769.39|768.89|770.49|769.99|770.69|770.19|769.19|768.69|0
1629255600000|2021-08-18 03:00:00|770.59|770.09|770.79|770.29|771.19|770.69|770.49|769.99|0
1629259200000|2021-08-18 04:00:00|770.89|770.39|770.89|770.39|771.29|770.79|770.79|770.29|0
1629262800000|2021-08-18 05:00:00|770.99|770.49|771.09|770.59|771.29|770.79|770.79|770.29|0
1629266400000|2021-08-18 06:00:00|771.29|770.79|771.29|770.99|771.69|771.39|770.19|769.89|670
1629270000000|2021-08-18 07:00:00|771.09|771.09|769.57|769.47|771.59|771.49|768.97|768.87|8412
1629273600000|2021-08-18 08:00:00|769.47|769.37|769.97|769.87|770.77|770.67|768.87|768.77|3202
1629277200000|2021-08-18 09:00:00|769.87|769.77|770.87|770.77|771.57|771.47|769.77|769.67|3130
1629280800000|2021-08-18 10:00:00|770.97|770.87|772.07|771.97|772.37|772.27|770.17|770.07|6295
1629284400000|2021-08-18 11:00:00|771.97|771.87|772.26|772.16|772.76|772.66|771.77|771.67|1478
1629288000000|2021-08-18 12:00:00|772.36|772.26|771.86|771.76|773.06|772.96|771.46|771.36|2898
1629291600000|2021-08-18 13:00:00|771.76|771.66|771.76|771.66|772.06|771.96|770.26|770.16|1783
1629295200000|2021-08-18 14:00:00|771.86|771.76|771.38|771.28|772.08|771.98|770.68|770.58|1734
1629298800000|2021-08-18 15:00:00|771.48|771.38|772.08|771.78|772.28|771.98|771.18|770.98|2953
1629302400000|2021-08-18 16:00:00|771.98|771.68|771.88|771.58|772.28|771.98|771.18|770.88|360
1629306000000|2021-08-18 17:00:00|771.98|771.68|771.88|771.58|772.18|771.88|771.48|771.18|123
1629309600000|2021-08-18 18:00:00|771.98|771.68|771.28|770.98|772.28|771.98|769.78|769.48|410
1629313200000|2021-08-18 19:00:00|771.18|770.88|767.08|766.78|771.28|770.98|766.68|766.38|608
1629316800000|2021-08-18 20:00:00|770.18|769.88|766.08|765.58|770.18|769.88|765.08|764.58|0
1629320400000|2021-08-18 21:00:00|766.18|765.68|766.18|765.68|766.38|765.88|766.08|765.58|0
1629324000000|2021-08-18 22:00:00|766.28|765.78|766.88|766.38|766.88|766.38|766.08|765.58|0
1629327600000|2021-08-18 23:00:00|766.78|766.28|766.48|765.98|766.88|766.38|766.18|765.68|0
1629331200000|2021-08-19 00:00:00|766.38|765.88|766.98|766.48|767.38|766.88|766.28|765.78|0
1629334800000|2021-08-19 01:00:00|767.08|766.58|766.68|766.18|767.58|767.08|766.58|766.08|0
1629338400000|2021-08-19 02:00:00|766.58|766.08|766.28|765.78|766.88|766.38|765.68|765.18|0
1629342000000|2021-08-19 03:00:00|766.38|765.88|766.08|765.58|766.78|766.28|765.78|765.28|0
1629345600000|2021-08-19 04:00:00|765.98|765.48|765.78|765.28|766.18|765.68|765.68|765.18|0
1629349200000|2021-08-19 05:00:00|765.88|765.38|764.38|763.88|765.98|765.48|764.28|763.78|0
1629352800000|2021-08-19 06:00:00|764.28|763.78|761.98|761.68|764.88|764.58|761.28|760.98|1095
1629356400000|2021-08-19 07:00:00|761.88|761.78|763.91|763.81|766.08|765.98|760.98|760.88|3957
1629360000000|2021-08-19 08:00:00|763.81|763.71|758.51|758.41|763.91|763.81|757.01|756.91|4020
1629363600000|2021-08-19 09:00:00|758.41|758.31|760.01|759.91|761.11|761.01|755.41|755.31|2602
1629367200000|2021-08-19 10:00:00|759.91|759.81|758.61|758.51|761.91|761.81|758.31|758.21|2306
1629370800000|2021-08-19 11:00:00|758.41|758.31|757.67|757.57|759.17|759.07|756.91|756.81|2017
1629374400000|2021-08-19 12:00:00|757.77|757.67|757.97|757.87|759.87|759.77|756.47|756.37|849
1629378000000|2021-08-19 13:00:00|757.87|757.77|761.97|761.87|763.17|763.07|757.77|757.67|1693
1629381600000|2021-08-19 14:00:00|762.07|761.97|765.64|765.54|765.74|765.64|761.97|761.87|2657
1629385200000|2021-08-19 15:00:00|765.74|765.64|768.1|767.8|768.6|768.3|764.54|764.44|2024
1629388800000|2021-08-19 16:00:00|768.2|767.9|768.4|768.1|768.5|768.2|767.1|766.8|590
1629392400000|2021-08-19 17:00:00|768.5|768.2|767|766.7|768.5|768.2|767|766.7|342
1629396000000|2021-08-19 18:00:00|767.1|766.8|767.2|766.9|767.6|767.3|765|764.7|155
1629399600000|2021-08-19 19:00:00|767.3|767|767.4|767.1|769.1|768.8|767|766.7|266
1629403200000|2021-08-19 20:00:00|767.5|766.9|767.5|767|768.2|767.7|767.3|766.8|0
1629406800000|2021-08-19 21:00:00|767.4|766.9|767.4|766.9|767.5|767|767.4|766.9|0
1629410400000|2021-08-19 22:00:00|767.6|767.1|766.9|766.4|767.6|767.1|766.9|766.4|0
1629414000000|2021-08-19 23:00:00|767|766.5|766.3|765.8|767.1|766.6|766|765.5|0
1629417600000|2021-08-20 00:00:00|766.2|765.7|768|767.5|768.4|767.9|766.2|765.7|0
1629421200000|2021-08-20 01:00:00|768.1|767.6|765|764.5|768.2|767.7|764|763.5|0
1629424800000|2021-08-20 02:00:00|765.1|764.6|765.2|764.7|766.1|765.6|764.7|764.2|0
1629428400000|2021-08-20 03:00:00|765.3|764.8|766|765.5|766.6|766.1|764.9|764.4|0
1629432000000|2021-08-20 04:00:00|766.1|765.6|765.3|764.8|766.2|765.7|764.9|764.4|0
1629435600000|2021-08-20 05:00:00|765.2|764.7|764.7|764.2|765.3|764.8|763.5|763|0
1629439200000|2021-08-20 06:00:00|764.8|764.3|765.7|765.4|765.8|765.5|763.9|763.6|829
1629442800000|2021-08-20 07:00:00|765.6|765.5|764.4|764.3|768.4|768.3|763.1|763|4595
1629446400000|2021-08-20 08:00:00|764.5|764.4|765.4|765.3|766.4|766.3|763.1|763|1763
1629450000000|2021-08-20 09:00:00|765.5|765.4|765.7|765.6|767.3|767.2|764.5|764.4|1759
1629453600000|2021-08-20 10:00:00|765.6|765.5|765.3|765.2|765.9|765.8|763.5|763.4|1151
1629457200000|2021-08-20 11:00:00|765.4|765.3|766.32|766.22|767.62|767.52|764.6|764.5|1724
1629460800000|2021-08-20 12:00:00|766.42|766.32|767.72|767.62|767.72|767.62|765.92|765.82|1213
1629464400000|2021-08-20 13:00:00|767.82|767.72|771.92|771.82|772.22|772.12|767.62|767.52|3361
1629468000000|2021-08-20 14:00:00|772.02|771.92|770.73|770.63|773.12|773.02|769.93|769.83|3161
1629471600000|2021-08-20 15:00:00|770.63|770.53|771.03|770.73|772.03|771.73|770.13|770.03|1862
1629475200000|2021-08-20 16:00:00|770.93|770.63|771.73|771.43|772.03|771.73|770.83|770.53|488
1629478800000|2021-08-20 17:00:00|771.83|771.53|770.83|770.53|772.03|771.73|770.83|770.53|153
1629482400000|2021-08-20 18:00:00|770.93|770.63|771.03|770.73|771.33|771.03|770.43|770.13|137
1629486000000|2021-08-20 19:00:00|770.93|770.63|772.53|772.23|772.73|772.43|770.93|770.63|397
1629489600000|2021-08-20 20:00:00|771.43|771.13|772.53|772.03|772.73|772.23|771.43|771.13|0
1629493200000|2021-08-20 21:00:00|772.43|771.93|772.43|771.93|772.43|771.93|772.43|771.93|0
1629669600000|2021-08-22 22:00:00|772.23|771.73|772.83|772.33|773.13|772.63|772.23|771.73|0
1629673200000|2021-08-22 23:00:00|772.73|772.23|772.83|772.33|773.13|772.63|772.63|772.13|0
1629676800000|2021-08-23 00:00:00|772.93|772.43|773.83|773.33|774.13|773.63|772.83|772.33|0
1629680400000|2021-08-23 01:00:00|773.93|773.43|774.33|773.83|774.53|774.03|772.83|772.33|0
1629684000000|2021-08-23 02:00:00|774.43|773.93|775.03|774.53|775.13|774.63|774.33|773.83|0
1629687600000|2021-08-23 03:00:00|775.13|774.63|775.23|774.73|775.43|774.93|774.83|774.33|0
1629691200000|2021-08-23 04:00:00|775.13|774.63|775.63|775.13|775.63|775.13|775.03|774.53|0
1629694800000|2021-08-23 05:00:00|775.53|775.03|776.03|775.53|776.23|775.73|775.43|774.93|0
1629698400000|2021-08-23 06:00:00|775.93|775.43|776.53|776.23|777.43|777.13|774.93|774.63|1038
1629702000000|2021-08-23 07:00:00|776.43|776.33|774.78|774.68|777.63|777.53|773.68|773.58|3336
1629705600000|2021-08-23 08:00:00|774.68|774.58|774.98|774.88|775.48|775.38|773.28|773.18|1243
1629709200000|2021-08-23 09:00:00|775.08|774.98|776.68|776.58|777.08|776.98|774.58|774.48|953
1629712800000|2021-08-23 10:00:00|776.78|776.68|777.48|777.38|777.58|777.48|776.68|776.58|866
1629716400000|2021-08-23 11:00:00|777.38|777.28|778|777.9|778.1|778|776.78|776.68|726
1629720000000|2021-08-23 12:00:00|777.9|777.8|776.7|776.6|778.1|778|776.5|776.4|686
1629723600000|2021-08-23 13:00:00|776.6|776.5|777.9|777.8|777.9|777.8|775.9|775.8|1711
1629727200000|2021-08-23 14:00:00|778|777.9|779.65|779.55|779.85|779.75|777.6|777.5|1814
1629730800000|2021-08-23 15:00:00|779.75|779.65|780.95|780.65|781.05|780.85|779.65|779.55|2237
1629734400000|2021-08-23 16:00:00|780.85|780.55|781.55|781.25|781.65|781.35|780.85|780.55|266
1629738000000|2021-08-23 17:00:00|781.65|781.35|781.45|781.15|781.85|781.55|781.25|780.95|116
1629741600000|2021-08-23 18:00:00|781.35|781.05|781.95|781.65|782.05|781.75|781.35|781.05|85
1629745200000|2021-08-23 19:00:00|781.85|781.55|781.75|781.45|782.25|781.95|780.95|780.65|313
1629748800000|2021-08-23 20:00:00|781.65|781.25|782.55|782.05|782.65|782.15|781.65|781.15|0
1629752400000|2021-08-23 21:00:00|782.65|782.15|782.55|782.05|782.65|782.15|782.55|782.05|0
1629756000000|2021-08-23 22:00:00|782.45|781.95|782.75|782.25|782.95|782.45|782.45|781.95|0
1629759600000|2021-08-23 23:00:00|782.65|782.15|782.85|782.35|782.85|782.35|782.65|782.15|0
1629763200000|2021-08-24 00:00:00|782.95|782.45|782.85|782.35|783.15|782.65|782.65|782.15|0
1629766800000|2021-08-24 01:00:00|782.95|782.45|783.25|782.75|783.55|783.05|782.35|781.85|0
1629770400000|2021-08-24 02:00:00|783.35|782.85|783.25|782.75|783.55|783.05|782.95|782.45|0
1629774000000|2021-08-24 03:00:00|783.15|782.65|783.55|783.05|783.55|783.05|783.15|782.65|0
1629777600000|2021-08-24 04:00:00|783.65|783.15|783.35|782.85|783.65|783.15|783.25|782.75|0
1629781200000|2021-08-24 05:00:00|783.45|782.95|783.65|783.15|783.95|783.45|783.25|782.75|0
1629784800000|2021-08-24 06:00:00|783.75|783.25|785.35|785.05|785.55|785.25|783.15|782.85|755
1629788400000|2021-08-24 07:00:00|785.05|785.25|784.21|784.11|785.75|785.65|783.81|783.71|2701
1629792000000|2021-08-24 08:00:00|784.11|784.01|783.61|783.51|784.41|784.31|783.01|782.91|1110
1629795600000|2021-08-24 09:00:00|783.71|783.61|782.41|782.31|783.71|783.61|782.21|782.11|943
1629799200000|2021-08-24 10:00:00|782.31|782.21|783.31|783.21|783.31|783.21|781.91|781.81|877
1629802800000|2021-08-24 11:00:00|783.21|783.11|782.59|782.49|783.41|783.31|782.29|782.19|476
1629806400000|2021-08-24 12:00:00|782.49|782.39|781.29|781.19|782.79|782.69|780.79|780.69|975
1629810000000|2021-08-24 13:00:00|781.39|781.29|781.89|781.79|782.59|782.49|780.59|780.49|1682
1629813600000|2021-08-24 14:00:00|781.79|781.69|783.57|783.47|783.67|783.57|781.09|780.99|1482
1629817200000|2021-08-24 15:00:00|783.67|783.57|783.77|783.47|784.07|783.97|782.57|782.27|2605
1629820800000|2021-08-24 16:00:00|783.67|783.37|784.07|783.77|784.27|783.97|783.47|783.17|231
1629824400000|2021-08-24 17:00:00|784.17|783.87|784.37|784.07|784.47|784.17|783.87|783.57|106
1629828000000|2021-08-24 18:00:00|784.47|784.17|784.47|784.17|784.47|784.17|783.97|783.67|86
1629831600000|2021-08-24 19:00:00|784.37|784.07|783.67|783.37|784.57|784.27|783.37|783.07|197
1629835200000|2021-08-24 20:00:00|783.77|783.27|783.97|783.47|783.97|783.47|783.57|783.07|0
1629838800000|2021-08-24 21:00:00|783.87|783.37|783.97|783.47|784.07|783.57|783.87|783.37|0
1629842400000|2021-08-24 22:00:00|783.87|783.37|783.77|783.27|784.07|783.57|783.77|783.27|0
1629846000000|2021-08-24 23:00:00|783.87|783.37|783.57|783.07|783.87|783.37|783.37|782.87|0
1629849600000|2021-08-25 00:00:00|783.67|783.17|784.17|783.67|784.57|784.07|783.57|783.07|0
1629853200000|2021-08-25 01:00:00|784.07|783.57|783.97|783.47|784.57|784.07|783.87|783.37|0
1629856800000|2021-08-25 02:00:00|783.87|783.37|783.37|782.87|784.37|783.87|782.77|782.27|0
1629860400000|2021-08-25 03:00:00|783.27|782.77|783.27|782.77|783.67|783.17|782.57|782.07|0
1629864000000|2021-08-25 04:00:00|783.17|782.67|783.07|782.57|783.57|783.07|783.07|782.57|0
1629867600000|2021-08-25 05:00:00|783.17|782.67|783.77|783.27|784.07|783.57|783.17|782.67|0
1629871200000|2021-08-25 06:00:00|783.67|783.37|783.47|783.17|783.87|783.57|782.87|782.57|404
1629874800000|2021-08-25 07:00:00|783.37|783.27|784.64|784.54|785.57|785.47|783.07|782.97|1971
1629878400000|2021-08-25 08:00:00|784.54|784.44|784.14|784.04|784.84|784.74|783.54|783.44|899
1629882000000|2021-08-25 09:00:00|784.04|783.94|784.14|784.04|784.54|784.44|783.74|783.64|715
1629885600000|2021-08-25 10:00:00|784.04|783.94|783.34|783.24|784.24|784.14|782.84|782.74|739
1629889200000|2021-08-25 11:00:00|783.44|783.34|783.27|783.17|783.74|783.64|782.84|782.74|878
1629892800000|2021-08-25 12:00:00|783.37|783.27|783.27|783.17|783.87|783.77|783.17|783.07|813
1629896400000|2021-08-25 13:00:00|783.17|783.07|782.17|782.07|783.37|783.27|781.87|781.77|1786
1629900000000|2021-08-25 14:00:00|782.27|782.17|781.32|781.22|782.52|782.42|781.27|781.17|1606
1629903600000|2021-08-25 15:00:00|781.42|781.32|782.62|782.32|782.82|782.52|781.32|781.22|1331
1629907200000|2021-08-25 16:00:00|782.72|782.42|782.22|781.92|782.72|782.42|781.92|781.62|227
1629910800000|2021-08-25 17:00:00|782.12|781.82|781.92|781.62|782.22|781.92|781.82|781.52|119
1629914400000|2021-08-25 18:00:00|782.02|781.72|781.62|781.32|782.32|782.02|781.42|781.12|174
1629918000000|2021-08-25 19:00:00|781.52|781.22|781.12|780.82|781.62|781.32|780.72|780.42|389
1629921600000|2021-08-25 20:00:00|779.22|778.92|781.32|780.82|781.42|780.92|779.22|778.92|0
1629925200000|2021-08-25 21:00:00|781.42|780.92|781.42|780.92|781.42|780.92|781.32|780.82|0
1629928800000|2021-08-25 22:00:00|781.32|780.82|781.32|780.82|781.42|780.92|781.12|780.62|0
1629932400000|2021-08-25 23:00:00|781.22|780.72|781.22|780.72|781.32|780.82|781.12|780.62|0
1629936000000|2021-08-26 00:00:00|781.12|780.62|780.42|779.92|781.22|780.72|780.02|779.52|0
1629939600000|2021-08-26 01:00:00|780.32|779.82|780.32|779.82|780.82|780.32|779.82|779.32|0
1629943200000|2021-08-26 02:00:00|780.42|779.92|780.02|779.52|780.42|779.92|779.32|778.82|0
1629946800000|2021-08-26 03:00:00|780.12|779.62|779.92|779.42|780.12|779.62|779.32|778.82|0
1629950400000|2021-08-26 04:00:00|779.82|779.32|779.82|779.32|780.02|779.52|779.82|779.32|0
1629954000000|2021-08-26 05:00:00|779.92|779.42|780.02|779.52|780.32|779.82|779.72|779.22|0
1629957600000|2021-08-26 06:00:00|779.82|779.72|778.62|778.32|779.92|779.72|778.02|777.72|481
1629961200000|2021-08-26 07:00:00|778.42|778.52|779.38|779.28|780.02|779.92|776.22|776.12|3093
1629964800000|2021-08-26 08:00:00|779.58|779.48|778.68|778.58|780.98|780.88|778.58|778.48|1375
1629968400000|2021-08-26 09:00:00|778.58|778.48|778.48|778.38|778.88|778.78|777.08|776.98|1389
1629972000000|2021-08-26 10:00:00|778.38|778.28|779.48|779.38|779.48|779.38|778.18|778.08|749
1629975600000|2021-08-26 11:00:00|779.38|779.28|779.65|779.55|779.98|779.88|778.98|778.88|449
1629979200000|2021-08-26 12:00:00|779.75|779.65|779.15|779.05|779.85|779.75|778.85|778.75|800
1629982800000|2021-08-26 13:00:00|779.25|779.15|781.55|781.45|782.15|782.05|779.25|779.15|2028
1629986400000|2021-08-26 14:00:00|781.65|781.55|779.52|779.42|781.85|781.75|778.22|778.12|2098
1629990000000|2021-08-26 15:00:00|779.62|779.52|781.02|780.72|781.32|781.02|778.72|778.62|2003
1629993600000|2021-08-26 16:00:00|781.12|780.82|781.82|781.52|782.12|781.82|781.12|780.82|324
1629997200000|2021-08-26 17:00:00|781.92|781.62|781.62|781.32|781.92|781.62|781.22|780.92|111
1630000800000|2021-08-26 18:00:00|781.52|781.22|780.22|779.92|781.52|781.22|780.12|779.82|148
1630004400000|2021-08-26 19:00:00|780.12|779.82|779.32|779.02|780.42|780.12|779.02|778.72|378
1630008000000|2021-08-26 20:00:00|779.82|779.52|779.92|779.42|780.02|779.52|779.32|778.82|0
1630011600000|2021-08-26 21:00:00|779.82|779.32|779.92|779.42|779.92|779.42|779.82|779.32|0
1630015200000|2021-08-26 22:00:00|779.82|779.32|779.82|779.32|780.22|779.72|779.82|779.32|0
1630018800000|2021-08-26 23:00:00|779.72|779.22|779.32|778.82|779.82|779.32|779.12|778.62|0
1630022400000|2021-08-27 00:00:00|779.22|778.72|779.22|778.72|779.32|778.82|778.02|777.52|0
1630026000000|2021-08-27 01:00:00|779.32|778.82|779.92|779.42|780.42|779.92|779.12|778.62|0
1630029600000|2021-08-27 02:00:00|780.02|779.52|780.52|780.02|781.32|780.82|780.02|779.52|0
1630033200000|2021-08-27 03:00:00|780.42|779.92|780.42|779.92|780.82|780.32|780.22|779.72|0
1630036800000|2021-08-27 04:00:00|780.52|780.02|780.72|780.22|780.82|780.32|780.42|779.92|0
1630040400000|2021-08-27 05:00:00|780.82|780.32|780.82|780.32|780.82|780.32|780.22|779.72|0
1630044000000|2021-08-27 06:00:00|780.72|780.22|780.52|780.22|781.52|781.22|780.42|780.12|292
1630047600000|2021-08-27 07:00:00|780.42|780.32|781.15|781.05|782.12|782.02|779.62|779.52|1810
1630051200000|2021-08-27 08:00:00|781.25|781.15|782.15|782.05|782.35|782.25|781.05|780.95|781
1630054800000|2021-08-27 09:00:00|782.05|781.95|782.35|782.25|783.35|783.25|781.65|781.55|910
1630058400000|2021-08-27 10:00:00|782.45|782.35|782.35|782.25|782.95|782.85|782.25|782.15|442
1630062000000|2021-08-27 11:00:00|782.45|782.35|781.23|781.13|782.55|782.45|780.63|780.53|684
1630065600000|2021-08-27 12:00:00|781.13|781.03|782.53|782.43|782.73|782.63|781.03|780.93|602
1630069200000|2021-08-27 13:00:00|782.43|782.33|783.73|783.63|785.03|784.93|782.23|782.13|2162
1630072800000|2021-08-27 14:00:00|783.43|783.33|787.26|787.16|787.36|787.26|783.03|782.93|2963
1630076400000|2021-08-27 15:00:00|787.16|787.06|788.36|788.06|788.46|788.16|786.66|786.46|1659
1630080000000|2021-08-27 16:00:00|788.46|788.16|787.66|787.36|788.56|788.26|787.26|786.96|478
1630083600000|2021-08-27 17:00:00|787.76|787.46|788.06|787.76|788.16|787.86|787.66|787.36|134
1630087200000|2021-08-27 18:00:00|787.96|787.66|788.06|787.76|788.16|787.86|787.66|787.36|85
1630090800000|2021-08-27 19:00:00|788.16|787.86|788.36|788.06|788.66|788.36|787.66|787.36|293
1630094400000|2021-08-27 20:00:00|789.06|788.76|788.66|788.16|789.06|788.76|788.06|787.56|0
1630278000000|2021-08-29 23:00:00|788.86|788.36|789.06|788.56|789.46|788.96|788.76|788.26|0
1630281600000|2021-08-30 00:00:00|789.16|788.66|786.96|786.46|789.26|788.76|786.86|786.36|0
1630285200000|2021-08-30 01:00:00|787.06|786.56|787.46|786.96|787.56|787.06|786.46|785.96|0
1630288800000|2021-08-30 02:00:00|787.56|787.06|787.76|787.26|787.96|787.46|787.36|786.86|0
1630299600000|2021-08-30 05:00:00|788.16|787.66|788.06|787.56|788.26|787.76|787.96|787.46|0
1630303200000|2021-08-30 06:00:00|788.26|787.96|788.46|788.16|788.66|788.36|787.36|787.06|305
1630306800000|2021-08-30 07:00:00|788.36|788.36|789.61|789.51|790.06|789.96|787.86|787.76|2121
1630310400000|2021-08-30 08:00:00|789.71|789.61|789.54|789.44|789.81|789.71|789.14|789.04|628
1630314000000|2021-08-30 09:00:00|789.64|789.54|789.44|789.34|789.74|789.64|788.84|788.74|566
1630317600000|2021-08-30 10:00:00|789.34|789.24|788.64|788.54|789.44|789.34|788.34|788.24|520
1630321200000|2021-08-30 11:00:00|788.74|788.64|788.59|788.49|789.04|788.94|788.19|788.09|482
1630324800000|2021-08-30 12:00:00|788.69|788.59|788.59|788.49|788.89|788.79|787.89|787.79|573
1630328400000|2021-08-30 13:00:00|788.49|788.39|789.39|789.29|789.69|789.59|788.49|788.39|1506
1630332000000|2021-08-30 14:00:00|789.49|789.39|790.13|790.03|790.23|790.13|788.33|788.23|1305
1630335600000|2021-08-30 15:00:00|790.03|789.93|789.99|789.69|790.23|790.13|789.09|788.79|1432
1630339200000|2021-08-30 16:00:00|790.09|789.79|789.79|789.49|790.19|789.89|789.59|789.29|229
1630342800000|2021-08-30 17:00:00|789.89|789.59|790.19|789.89|790.19|789.89|789.59|789.29|33
1630346400000|2021-08-30 18:00:00|790.09|789.79|790.09|789.79|790.39|790.09|789.89|789.59|56
1630350000000|2021-08-30 19:00:00|790.19|789.89|789.39|789.09|790.19|789.89|789.19|788.89|168
1630353600000|2021-08-30 20:00:00|789.49|788.99|790.19|789.69|790.19|789.69|789.29|788.79|0
1630357200000|2021-08-30 21:00:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1630360800000|2021-08-30 22:00:00|790.09|789.59|790.19|789.69|790.39|789.89|789.99|789.49|0
1630364400000|2021-08-30 23:00:00|790.09|789.59|789.79|789.29|790.19|789.69|789.69|789.19|0
1630368000000|2021-08-31 00:00:00|789.69|789.19|789.49|788.99|789.99|789.49|788.79|788.29|0
1630371600000|2021-08-31 01:00:00|789.59|789.09|789.09|788.59|789.89|789.39|789.09|788.59|0
1630375200000|2021-08-31 02:00:00|789.19|788.69|788.89|788.39|789.19|788.69|788.79|788.29|0
1630378800000|2021-08-31 03:00:00|788.99|788.49|789.99|789.49|790.29|789.79|788.89|788.39|0
1630382400000|2021-08-31 04:00:00|790.09|789.59|791.39|790.89|791.49|790.99|789.79|789.29|0
1630386000000|2021-08-31 05:00:00|791.49|790.99|791.89|791.39|792.59|792.09|791.49|790.99|0
1630389600000|2021-08-31 06:00:00|791.79|791.29|792.49|792.19|792.89|792.59|790.99|790.69|827
1630393200000|2021-08-31 07:00:00|792.59|792.39|792.2|792.1|792.59|792.49|790.09|789.99|2587
1630396800000|2021-08-31 08:00:00|792.1|792|791.5|791.4|792.6|792.5|790.7|790.6|1463
1630400400000|2021-08-31 09:00:00|791.6|791.5|789.9|789.8|792|791.9|789.8|789.7|1413
1630404000000|2021-08-31 10:00:00|789.8|789.7|787.4|787.3|791.5|791.4|786.4|786.3|2501
1630407600000|2021-08-31 11:00:00|787.3|787.2|788.7|788.6|788.9|788.8|786.7|786.6|1516
1630411200000|2021-08-31 12:00:00|788.6|788.5|788.5|788.4|789.7|789.6|787.3|787.2|1473
1630414800000|2021-08-31 13:00:00|788.6|788.5|785.9|785.8|790.1|790|785.3|785.2|2928
1630418400000|2021-08-31 14:00:00|785.8|785.7|786.06|785.96|786.8|786.7|784.96|784.86|2169
1630422000000|2021-08-31 15:00:00|785.96|785.86|789.46|789.16|789.76|789.46|785.56|785.46|4650
1630425600000|2021-08-31 16:00:00|789.56|789.26|789.16|788.86|789.56|789.26|788.76|788.46|329
1630429200000|2021-08-31 17:00:00|789.06|788.76|788.96|788.66|789.16|788.86|788.36|788.06|133
1630432800000|2021-08-31 18:00:00|789.06|788.76|789.16|788.86|789.16|788.86|788.56|788.26|137
1630436400000|2021-08-31 19:00:00|789.06|788.76|788.46|788.16|789.26|788.96|788.06|787.76|293
1630440000000|2021-08-31 20:00:00|788.76|788.26|789.96|789.46|790.06|789.56|788.76|788.26|0
1630443600000|2021-08-31 21:00:00|789.86|789.36|789.86|789.36|789.96|789.46|789.86|789.36|0
1630447200000|2021-08-31 22:00:00|789.96|789.46|789.76|789.26|790.06|789.56|789.66|789.16|0
1630450800000|2021-08-31 23:00:00|789.86|789.36|790.06|789.56|790.06|789.56|789.66|789.16|0
1630454400000|2021-09-01 00:00:00|789.96|789.46|789.66|789.16|790.26|789.76|789.26|788.76|0
1630458000000|2021-09-01 01:00:00|789.56|789.06|790.96|790.46|790.96|790.46|789.36|788.86|0
1630461600000|2021-09-01 02:00:00|790.86|790.36|791.36|790.86|791.36|790.86|790.86|790.36|0
1630465200000|2021-09-01 03:00:00|791.26|790.76|791.26|790.76|791.46|790.96|791.06|790.56|0
1630468800000|2021-09-01 04:00:00|791.36|790.86|791.46|790.96|791.66|791.16|791.26|790.76|0
1630472400000|2021-09-01 05:00:00|791.56|791.06|791.66|791.16|792.06|791.56|791.36|790.86|0
1630476000000|2021-09-01 06:00:00|791.76|791.26|792.96|792.66|794.16|793.86|791.76|791.26|1182
1630479600000|2021-09-01 07:00:00|792.86|792.76|792.08|791.98|794.26|794.16|791.78|791.68|3580
1630483200000|2021-09-01 08:00:00|792.18|792.08|791.48|791.38|792.78|792.68|791.08|790.98|1506
1630486800000|2021-09-01 09:00:00|791.38|791.28|791.58|791.48|791.88|791.78|790.38|790.28|1165
1630490400000|2021-09-01 10:00:00|791.68|791.58|791.28|791.18|792.08|791.98|790.08|789.98|1198
1630494000000|2021-09-01 11:00:00|791.38|791.28|791.97|791.87|791.97|791.87|790.38|790.28|706
1630497600000|2021-09-01 12:00:00|792.07|791.97|789.47|789.37|792.77|792.67|789.47|789.37|1367
1630501200000|2021-09-01 13:00:00|789.57|789.47|789.07|788.97|789.97|789.87|787.67|787.57|2309
1630504800000|2021-09-01 14:00:00|789.17|789.07|790.55|790.45|790.75|790.65|788.77|788.67|1509
1630508400000|2021-09-01 15:00:00|790.65|790.55|790.45|790.15|790.65|790.55|789.65|789.55|2121
1630512000000|2021-09-01 16:00:00|790.35|790.05|791.95|791.65|792.15|791.85|790.25|789.95|435
1630515600000|2021-09-01 17:00:00|792.05|791.75|792.25|791.95|792.25|791.95|791.45|791.15|224
1630519200000|2021-09-01 18:00:00|792.15|791.85|790.65|790.35|792.25|791.95|790.35|790.05|241
1630522800000|2021-09-01 19:00:00|790.55|790.25|790.25|789.95|791.15|790.85|790.05|789.75|303
1630526400000|2021-09-01 20:00:00|791.05|790.75|790.55|790.05|791.05|790.75|790.35|789.85|0
1630530000000|2021-09-01 21:00:00|790.45|789.95|790.55|790.05|790.55|790.05|790.45|789.95|0
1630533600000|2021-09-01 22:00:00|790.65|790.15|790.65|790.15|790.85|790.35|790.45|789.95|0
1630537200000|2021-09-01 23:00:00|790.55|790.05|790.75|790.25|790.75|790.25|790.55|790.05|0
1630540800000|2021-09-02 00:00:00|790.65|790.15|789.15|788.65|791.15|790.65|788.75|788.25|0
1630544400000|2021-09-02 01:00:00|789.25|788.75|789.45|788.95|790.05|789.55|788.95|788.45|0
1630548000000|2021-09-02 02:00:00|789.55|789.05|789.45|788.95|790.35|789.85|789.35|788.85|0
1630551600000|2021-09-02 03:00:00|789.35|788.85|789.75|789.25|789.85|789.35|789.05|788.55|0
1630555200000|2021-09-02 04:00:00|789.85|789.35|789.85|789.35|789.95|789.45|789.55|789.05|0
1630558800000|2021-09-02 05:00:00|789.75|789.25|789.75|789.25|790.15|789.65|789.55|789.05|0
1630562400000|2021-09-02 06:00:00|789.85|789.35|789.75|789.45|790.05|789.75|788.35|788.05|501
1630566000000|2021-09-02 07:00:00|789.55|789.25|789.55|789.45|789.65|789.55|787.65|787.55|2788
1630569600000|2021-09-02 08:00:00|789.65|789.55|791.55|791.45|791.55|791.45|789.45|789.35|1339
1630573200000|2021-09-02 09:00:00|791.45|791.35|790.85|790.75|791.85|791.75|790.55|790.45|1033
1630576800000|2021-09-02 10:00:00|790.95|790.85|790.35|790.25|791.35|791.25|789.75|789.65|1039
1630580400000|2021-09-02 11:00:00|790.45|790.35|790.56|790.46|791.05|790.95|790.35|790.25|396
1630584000000|2021-09-02 12:00:00|790.66|790.56|791.66|791.56|792.06|791.96|790.56|790.46|801
1630587600000|2021-09-02 13:00:00|791.76|791.66|792.26|792.16|792.56|792.46|791.36|791.26|1555
1630591200000|2021-09-02 14:00:00|792.36|792.26|793.38|793.28|793.78|793.68|791.88|791.78|1804
1630594800000|2021-09-02 15:00:00|793.48|793.38|793.18|792.88|794.08|793.88|793.18|792.88|1865
1630598400000|2021-09-02 16:00:00|793.08|792.78|792.28|791.98|793.18|792.88|791.98|791.68|456
1630602000000|2021-09-02 17:00:00|792.38|792.08|791.68|791.38|792.48|792.18|791.28|790.98|190
1630605600000|2021-09-02 18:00:00|791.58|791.28|791.78|791.48|791.88|791.58|790.88|790.58|198
1630609200000|2021-09-02 19:00:00|791.88|791.58|792.28|791.98|792.28|791.98|791.18|790.88|243
1630612800000|2021-09-02 20:00:00|791.88|791.58|792.48|791.98|792.58|792.08|791.88|791.58|0
1630616400000|2021-09-02 21:00:00|792.58|792.08|792.58|792.08|792.58|792.08|792.48|791.98|0
1630620000000|2021-09-02 22:00:00|792.48|791.98|792.58|792.08|792.68|792.18|792.38|791.88|0
1630623600000|2021-09-02 23:00:00|792.48|791.98|792.28|791.78|792.48|791.98|792.18|791.68|0
1630627200000|2021-09-03 00:00:00|792.38|791.88|792.48|791.98|792.88|792.38|792.28|791.78|0
1630630800000|2021-09-03 01:00:00|792.58|792.08|792.28|791.78|792.58|792.08|791.98|791.48|0
1630634400000|2021-09-03 02:00:00|792.18|791.68|794.18|793.68|794.18|793.68|792.18|791.68|0
1630638000000|2021-09-03 03:00:00|794.28|793.78|793.68|793.18|794.48|793.98|793.18|792.68|0
1630641600000|2021-09-03 04:00:00|793.58|793.08|793.58|793.08|793.98|793.48|793.18|792.68|0
1630645200000|2021-09-03 05:00:00|793.48|792.98|794.08|793.58|794.08|793.58|793.08|792.58|0
1630648800000|2021-09-03 06:00:00|793.78|793.48|793.28|792.98|794.08|793.78|792.78|792.48|416
1630652400000|2021-09-03 07:00:00|793.18|793.08|793.26|793.16|793.88|793.78|790.88|790.78|2703
1630656000000|2021-09-03 08:00:00|793.36|793.26|793.46|793.36|794.16|794.06|793.16|793.06|879
1630659600000|2021-09-03 09:00:00|793.56|793.46|792.66|792.56|793.56|793.46|792.46|792.36|998
1630663200000|2021-09-03 10:00:00|792.76|792.66|792.36|792.26|792.96|792.86|792.16|792.06|655
1630666800000|2021-09-03 11:00:00|792.26|792.16|791.54|791.44|792.66|792.56|791.54|791.44|719
1630670400000|2021-09-03 12:00:00|791.64|791.54|790.54|790.44|792.14|792.04|789.84|789.74|2055
1630674000000|2021-09-03 13:00:00|790.44|790.34|787.74|787.64|790.74|790.64|784.64|784.54|4296
1630677600000|2021-09-03 14:00:00|787.64|787.54|790.49|790.39|790.49|790.39|786.94|786.84|2313
1630681200000|2021-09-03 15:00:00|790.29|790.19|788.99|788.69|790.89|790.79|788.89|788.59|1898
1630684800000|2021-09-03 16:00:00|788.89|788.59|789.99|789.69|790.29|789.99|788.69|788.39|803
1630688400000|2021-09-03 17:00:00|790.09|789.79|790.19|789.89|790.39|790.09|789.99|789.69|62
1630692000000|2021-09-03 18:00:00|790.29|789.99|790.59|790.29|790.69|790.39|790.09|789.79|71
1630695600000|2021-09-03 19:00:00|790.69|790.39|790.09|789.79|790.99|790.69|789.59|789.29|293
1630699200000|2021-09-03 20:00:00|788.39|788.09|789.99|789.49|790.19|789.69|788.39|788.09|0
1630879200000|2021-09-05 22:00:00|790.09|789.59|789.89|789.39|790.09|789.59|789.69|789.19|0
1630882800000|2021-09-05 23:00:00|789.49|788.99|789.19|788.69|789.69|789.19|789.19|788.69|0
1630886400000|2021-09-06 00:00:00|789.09|788.59|789.19|788.69|789.19|788.69|788.09|787.59|0
1630890000000|2021-09-06 01:00:00|789.29|788.79|790.29|789.79|790.99|790.49|789.19|788.69|0
1630893600000|2021-09-06 02:00:00|790.99|790.49|790.89|790.39|791.39|790.89|789.69|789.19|0
1630897200000|2021-09-06 03:00:00|790.29|789.79|791.49|790.99|791.59|791.09|789.99|789.49|0
1630900800000|2021-09-06 04:00:00|791.59|791.09|791.19|790.69|791.59|791.09|791.19|790.69|0
1630904400000|2021-09-06 05:00:00|791.29|790.79|791.19|790.69|792.19|791.69|790.99|790.49|0
1630908000000|2021-09-06 06:00:00|791.89|791.39|792.49|792.19|792.79|792.49|791.59|791.29|459
1630911600000|2021-09-06 07:00:00|792.39|792.29|795.98|795.88|796.58|796.48|792.39|792.29|3138
1630915200000|2021-09-06 08:00:00|795.88|795.78|797.48|797.38|797.68|797.58|795.88|795.78|1412
1630918800000|2021-09-06 09:00:00|797.58|797.48|797.58|797.48|797.88|797.78|796.68|796.58|1297
1630922400000|2021-09-06 10:00:00|797.48|797.38|798.88|798.78|799.38|799.28|797.48|797.38|1252
1630926000000|2021-09-06 11:00:00|798.78|798.68|799.21|799.11|799.61|799.51|798.78|798.68|664
1630929600000|2021-09-06 12:00:00|799.31|799.21|798.01|797.91|799.41|799.31|797.81|797.71|661
1630933200000|2021-09-06 13:00:00|798.11|798.01|798.91|798.81|799.11|799.01|797.21|797.11|1488
1630936800000|2021-09-06 14:00:00|799.01|798.91|798.41|798.31|799.21|799.11|798.21|798.11|1249
1630940400000|2021-09-06 15:00:00|798.51|798.41|798.81|798.51|798.91|798.61|797.91|797.81|2140
1630944000000|2021-09-06 16:00:00|798.71|798.41|798.71|798.41|798.91|798.61|798.31|798.01|183
1630947600000|2021-09-06 17:00:00|798.61|798.31|798.91|798.61|798.91|798.61|798.61|798.31|35
1630951200000|2021-09-06 18:00:00|799.01|798.71|799.01|798.71|799.11|798.81|798.91|798.61|17
1630954800000|2021-09-06 19:00:00|798.91|798.61|799.11|798.81|799.21|798.91|798.91|798.61|63
1630958400000|2021-09-06 20:00:00|799.01|798.71|799.11|798.61|799.21|798.71|799.01|798.61|0
1630962000000|2021-09-06 21:00:00|799.21|798.71|799.21|798.71|799.21|798.71|799.21|798.71|0
1630965600000|2021-09-06 22:00:00|799.01|798.51|798.51|798.01|799.01|798.51|798.51|798.01|0
1630969200000|2021-09-06 23:00:00|798.41|797.91|798.31|797.81|798.71|798.21|798.21|797.71|0
1630972800000|2021-09-07 00:00:00|798.21|797.71|797.91|797.41|798.51|798.01|797.81|797.31|0
1630976400000|2021-09-07 01:00:00|797.81|797.31|797.91|797.41|798.01|797.51|797.41|796.91|0
1630980000000|2021-09-07 02:00:00|798.01|797.51|798.71|798.21|798.71|798.21|798.01|797.51|0
1630983600000|2021-09-07 03:00:00|798.61|798.11|798.41|797.91|798.81|798.31|797.91|797.41|0
1630987200000|2021-09-07 04:00:00|798.31|797.81|798.21|797.71|798.61|798.11|797.81|797.31|0
1630990800000|2021-09-07 05:00:00|798.31|797.81|798.61|798.11|798.71|798.21|797.91|797.41|0
1630994400000|2021-09-07 06:00:00|798.71|798.21|798.71|798.41|798.81|798.51|798.11|797.81|376
1630998000000|2021-09-07 07:00:00|798.61|798.51|798.31|798.21|799.41|799.31|797.01|796.91|2333
1631001600000|2021-09-07 08:00:00|798.21|798.11|796.31|796.21|798.41|798.31|795.91|795.81|1386
1631005200000|2021-09-07 09:00:00|796.21|796.11|795.81|795.71|796.31|796.21|794.11|794.01|1480
1631008800000|2021-09-07 10:00:00|795.71|795.61|795.61|795.51|796.01|795.91|794.91|794.81|795
1631012400000|2021-09-07 11:00:00|795.51|795.41|796.7|796.6|797.21|797.11|795.51|795.41|916
1631016000000|2021-09-07 12:00:00|796.8|796.7|796.2|796.1|797.2|797.1|795.9|795.8|1016
1631019600000|2021-09-07 13:00:00|796.1|796|795|794.9|796.4|796.3|793.7|793.6|2364
1631023200000|2021-09-07 14:00:00|794.9|794.8|796.36|796.26|796.46|796.36|793.66|793.56|1850
1631026800000|2021-09-07 15:00:00|796.26|796.16|795.06|794.76|796.36|796.26|794.46|794.16|2158
1631030400000|2021-09-07 16:00:00|794.96|794.66|795.66|795.36|795.96|795.66|794.86|794.56|403
1631034000000|2021-09-07 17:00:00|795.76|795.46|794.96|794.66|795.76|795.46|794.96|794.66|220
1631037600000|2021-09-07 18:00:00|794.86|794.56|794.56|794.26|794.96|794.66|793.96|793.66|187
1631041200000|2021-09-07 19:00:00|794.46|794.16|794.26|793.96|794.76|794.46|793.06|792.76|455
1631044800000|2021-09-07 20:00:00|793.46|793.16|793.86|793.36|794.06|793.56|793.46|792.96|0
1631048400000|2021-09-07 21:00:00|793.76|793.26|793.76|793.26|793.86|793.36|793.76|793.26|0
1631052000000|2021-09-07 22:00:00|793.86|793.36|793.86|793.36|794.06|793.56|793.76|793.26|0
1631055600000|2021-09-07 23:00:00|793.76|793.26|793.46|792.96|793.96|793.46|793.26|792.76|0
1631059200000|2021-09-08 00:00:00|793.36|792.86|794.86|794.36|794.86|794.36|793.36|792.86|0
1631062800000|2021-09-08 01:00:00|794.76|794.26|795.26|794.76|795.36|794.86|794.46|793.96|0
1631066400000|2021-09-08 02:00:00|795.36|794.86|794.96|794.46|795.46|794.96|794.86|794.36|0
1631070000000|2021-09-08 03:00:00|794.86|794.36|793.96|793.46|795.06|794.56|793.46|792.96|0
1631073600000|2021-09-08 04:00:00|794.06|793.56|794.16|793.66|794.36|793.86|793.86|793.36|0
1631077200000|2021-09-08 05:00:00|794.26|793.76|795.16|794.66|795.26|794.76|793.96|793.46|0
1631080800000|2021-09-08 06:00:00|795.06|794.56|792.26|791.96|795.16|794.86|791.66|791.36|621
1631084400000|2021-09-08 07:00:00|791.86|791.76|786.54|786.44|791.86|791.76|785.36|785.26|5092
1631088000000|2021-09-08 08:00:00|786.44|786.34|786.34|786.24|787.04|786.94|784.24|784.14|2450
1631091600000|2021-09-08 09:00:00|786.44|786.34|789.94|789.84|790.44|790.34|785.84|785.74|1936
1631095200000|2021-09-08 10:00:00|790.04|789.94|791.24|791.14|791.84|791.74|789.24|789.14|1330
1631098800000|2021-09-08 11:00:00|791.34|791.24|791.19|791.09|792.24|792.14|790.84|790.74|973
1631102400000|2021-09-08 12:00:00|791.29|791.19|790.09|789.99|791.69|791.59|787.99|787.89|1745
1631106000000|2021-09-08 13:00:00|790.19|790.09|790.99|790.89|791.59|791.49|789.89|789.79|1780
1631109600000|2021-09-08 14:00:00|791.09|790.99|788.1|788|791.9|791.8|787.2|787.1|2505
1631113200000|2021-09-08 15:00:00|788|787.9|788.4|788.1|790.5|790.4|787.6|787.3|2698
1631116800000|2021-09-08 16:00:00|788.3|788|790|789.7|791.5|791.2|788.2|787.9|957
1631120400000|2021-09-08 17:00:00|790.1|789.8|789.2|788.9|790.5|790.2|789.2|788.9|249
1631124000000|2021-09-08 18:00:00|789.3|789|790|789.7|790.4|790.1|789.2|788.9|167
1631127600000|2021-09-08 19:00:00|789.9|789.6|789.8|789.5|790.8|790.5|789.7|789.4|244
1631131200000|2021-09-08 20:00:00|787.6|787.3|790|789.5|790.3|789.8|787.6|787.3|0
1631134800000|2021-09-08 21:00:00|789.9|789.4|789.9|789.4|790|789.5|789.9|789.4|0
1631138400000|2021-09-08 22:00:00|790|789.5|789.5|789|790|789.5|789.5|789|0
1631142000000|2021-09-08 23:00:00|789.4|788.9|789.4|788.9|789.7|789.2|789.2|788.7|0
1631145600000|2021-09-09 00:00:00|789.5|789|788.3|787.8|789.8|789.3|788.1|787.6|0
1631149200000|2021-09-09 01:00:00|788.2|787.7|788.7|788.2|789.1|788.6|787.9|787.4|0
1631152800000|2021-09-09 02:00:00|788.6|788.1|787.9|787.4|789.3|788.8|787.8|787.3|0
1631156400000|2021-09-09 03:00:00|787.8|787.3|787.7|787.2|788.3|787.8|787|786.5|0
1631160000000|2021-09-09 04:00:00|787.8|787.3|787.1|786.6|788|787.5|786.7|786.2|0
1631163600000|2021-09-09 05:00:00|787|786.5|785.6|785.1|787|786.5|785.5|785|0
1631167200000|2021-09-09 06:00:00|784.8|784.5|786.2|785.9|787.7|787.4|784.7|784.4|1054
1631170800000|2021-09-09 07:00:00|786|785.8|784.82|784.72|787.4|787.3|782.2|782.1|4668
1631174400000|2021-09-09 08:00:00|784.92|784.82|783.82|783.72|786.12|786.02|783.62|783.52|1588
1631178000000|2021-09-09 09:00:00|783.92|783.82|785.22|785.12|785.92|785.82|782.92|782.82|1459
1631181600000|2021-09-09 10:00:00|785.32|785.22|785.22|785.12|785.72|785.62|784.62|784.52|793
1631185200000|2021-09-09 11:00:00|785.32|785.22|787.72|787.62|787.92|787.82|784.62|784.52|1553
1631188800000|2021-09-09 12:00:00|787.82|787.72|788.52|788.42|789.02|788.92|786.02|785.92|1703
1631192400000|2021-09-09 13:00:00|788.42|788.32|789.62|789.52|790.42|790.32|787.12|787.02|2351
1631196000000|2021-09-09 14:00:00|789.52|789.42|790.26|790.16|791.26|791.16|789.52|789.42|2314
1631199600000|2021-09-09 15:00:00|790.16|790.06|788.66|788.36|790.26|790.16|787.46|787.16|3077
1631203200000|2021-09-09 16:00:00|788.76|788.46|788.36|788.06|789.16|788.86|787.86|787.56|389
1631206800000|2021-09-09 17:00:00|788.46|788.16|785.66|785.36|788.66|788.36|784.86|784.56|430
1631210400000|2021-09-09 18:00:00|785.56|785.26|785.96|785.66|786.16|785.86|784.76|784.46|261
1631214000000|2021-09-09 19:00:00|785.86|785.56|786.06|785.76|787.16|786.86|785.36|785.06|335
1631217600000|2021-09-09 20:00:00|786.26|785.96|785.56|785.06|786.76|786.26|784.96|784.46|0
1631221200000|2021-09-09 21:00:00|785.46|784.96|786.06|785.56|786.16|785.66|785.46|784.96|0
1631224800000|2021-09-09 22:00:00|786.16|785.66|786.16|785.66|786.26|785.76|785.66|785.16|0
1631228400000|2021-09-09 23:00:00|786.06|785.56|785.96|785.46|786.26|785.76|785.66|785.16|0
1631232000000|2021-09-10 00:00:00|786.06|785.56|786.36|785.86|787.26|786.76|785.96|785.46|0
1631235600000|2021-09-10 01:00:00|786.26|785.76|787.86|787.36|788.26|787.76|785.36|784.86|0
1631239200000|2021-09-10 02:00:00|787.96|787.46|789.46|788.96|789.46|788.96|787.96|787.46|0
1631242800000|2021-09-10 03:00:00|789.56|789.06|789.26|788.76|789.76|789.26|789.16|788.66|0
1631246400000|2021-09-10 04:00:00|789.36|788.86|790.46|789.96|790.96|790.46|789.16|788.66|0
1631250000000|2021-09-10 05:00:00|790.56|790.06|790.56|790.06|791.16|790.66|790.36|789.86|0
1631253600000|2021-09-10 06:00:00|790.66|790.16|791.36|791.06|791.36|791.06|789.76|789.46|524
1631257200000|2021-09-10 07:00:00|791.16|790.76|790.9|790.8|791.46|791.36|789.16|789.06|3429
1631260800000|2021-09-10 08:00:00|790.8|790.7|792.5|792.4|792.7|792.6|790.6|790.5|1293
1631264400000|2021-09-10 09:00:00|792.6|792.5|791.9|791.8|792.8|792.7|791.4|791.3|1344
1631268000000|2021-09-10 10:00:00|791.8|791.7|794|793.9|794.1|794|791.8|791.7|1314
1631271600000|2021-09-10 11:00:00|793.9|793.8|792.75|792.65|794.1|794|792.75|792.65|998
1631275200000|2021-09-10 12:00:00|792.65|792.55|792.85|792.75|793.35|793.25|792.05|791.95|967
1631278800000|2021-09-10 13:00:00|792.95|792.85|791.15|791.05|793.75|793.65|791.05|790.95|2407
1631282400000|2021-09-10 14:00:00|791.05|790.95|788.34|788.24|791.25|791.15|786.64|786.54|4457
1631286000000|2021-09-10 15:00:00|788.24|788.14|789.54|789.24|789.84|789.54|787.84|787.54|2681
1631289600000|2021-09-10 16:00:00|789.44|789.14|790.64|790.34|790.94|790.64|789.34|789.04|495
1631293200000|2021-09-10 17:00:00|790.74|790.44|789.84|789.54|790.94|790.64|789.64|789.34|133
1631296800000|2021-09-10 18:00:00|789.94|789.64|788.84|788.54|790.24|789.94|788.84|788.54|148
1631300400000|2021-09-10 19:00:00|788.74|788.44|785.64|785.34|788.94|788.64|785.34|785.04|670
1631304000000|2021-09-10 20:00:00|785.54|785.04|786.44|785.94|786.84|786.34|785.54|785.04|0
1631484000000|2021-09-12 22:00:00|787.24|786.74|787.84|787.34|788.04|787.54|786.74|786.24|0
1631487600000|2021-09-12 23:00:00|788.14|787.64|788.24|787.74|788.44|787.94|786.64|786.14|0
1631491200000|2021-09-13 00:00:00|788.14|787.64|787.04|786.54|788.84|788.34|786.94|786.44|0
1631494800000|2021-09-13 01:00:00|786.94|786.44|786.74|786.24|787.44|786.94|786.44|785.94|0
1631498400000|2021-09-13 02:00:00|786.64|786.14|787.14|786.64|787.54|787.04|786.64|786.14|0
1631502000000|2021-09-13 03:00:00|787.24|786.74|787.14|786.64|787.94|787.44|786.94|786.44|0
1631505600000|2021-09-13 04:00:00|787.24|786.74|786.84|786.34|787.34|786.84|786.64|786.14|0
1631509200000|2021-09-13 05:00:00|786.94|786.44|787.74|787.24|787.74|787.24|785.44|784.94|0
1631512800000|2021-09-13 06:00:00|787.64|787.14|789.04|788.74|790.34|790.04|787.64|787.14|994
1631516400000|2021-09-13 07:00:00|788.94|788.84|791.29|791.19|791.89|791.79|788.64|788.54|3856
1631520000000|2021-09-13 08:00:00|791.39|791.29|792.89|792.79|793.29|793.19|791.39|791.29|1856
1631523600000|2021-09-13 09:00:00|792.99|792.89|792.79|792.69|793.79|793.69|792.59|792.49|1989
1631527200000|2021-09-13 10:00:00|792.89|792.79|794.59|794.49|794.79|794.69|792.79|792.69|5041
1631530800000|2021-09-13 11:00:00|794.49|794.39|793.94|793.84|795.09|794.99|793.64|793.54|1273
1631534400000|2021-09-13 12:00:00|793.84|793.74|794.04|793.94|794.24|794.14|793.44|793.34|2970
1631538000000|2021-09-13 13:00:00|794.14|794.04|792.14|792.04|794.24|794.14|791.84|791.74|4784
1631541600000|2021-09-13 14:00:00|792.04|791.94|791.1|791|792.34|792.24|790.2|790.1|3371
1631545200000|2021-09-13 15:00:00|791.2|791.1|791.3|791|792.6|792.3|790.1|790|4896
1631548800000|2021-09-13 16:00:00|791.2|790.9|791.9|791.6|792.2|791.9|790.6|790.3|453
1631552400000|2021-09-13 17:00:00|792|791.7|790.6|790.3|792.3|792|790.3|790|149
1631556000000|2021-09-13 18:00:00|790.7|790.4|790.3|790|791.2|790.9|789.4|789.1|406
1631559600000|2021-09-13 19:00:00|790.2|789.9|791.9|791.6|792.1|791.8|788.9|788.6|334
1631563200000|2021-09-13 20:00:00|790.8|790.5|793.1|792.6|793.2|792.7|790.8|790.5|0
1631566800000|2021-09-13 21:00:00|793|792.5|793|792.5|793.1|792.6|793|792.5|0
1631570400000|2021-09-13 22:00:00|792.9|792.4|793.2|792.7|793.4|792.9|792.7|792.2|0
1631574000000|2021-09-13 23:00:00|793.3|792.8|793|792.5|793.3|792.8|792.8|792.3|0
1631577600000|2021-09-14 00:00:00|792.9|792.4|792.6|792.1|793.1|792.6|792|791.5|0
1631581200000|2021-09-14 01:00:00|792.7|792.2|793|792.5|793.4|792.9|792.5|792|0
1631584800000|2021-09-14 02:00:00|793.1|792.6|792.1|791.6|793.5|793|792.1|791.6|0
1631588400000|2021-09-14 03:00:00|792.2|791.7|793|792.5|793.2|792.7|792|791.5|0
1631592000000|2021-09-14 04:00:00|792.9|792.4|793|792.5|793.2|792.7|792.7|792.2|0
1631595600000|2021-09-14 05:00:00|792.9|792.4|792.6|792.1|793.6|793.1|792.6|792.1|0
1631599200000|2021-09-14 06:00:00|792.5|792.2|792.5|792.2|793.6|793.3|792.1|791.8|1019
1631602800000|2021-09-14 07:00:00|792.4|792.3|792.35|792.25|793.4|793.3|789.55|789.45|5057
1631606400000|2021-09-14 08:00:00|792.25|792.15|793.95|793.85|794.45|794.35|792.15|792.05|2946
1631610000000|2021-09-14 09:00:00|794.05|793.95|794.15|794.05|794.65|794.55|793.45|793.35|4622
1631613600000|2021-09-14 10:00:00|794.05|793.95|795.05|794.95|795.05|794.95|793.85|793.75|4248
1631617200000|2021-09-14 11:00:00|795.15|795.05|792.84|792.74|795.15|795.05|792.34|792.24|2049
1631620800000|2021-09-14 12:00:00|792.74|792.64|796.04|795.94|796.94|796.84|792.44|792.34|2476
1631624400000|2021-09-14 13:00:00|796.14|796.04|795.64|795.54|798.24|798.14|795.54|795.44|6133
1631628000000|2021-09-14 14:00:00|795.54|795.44|795.62|795.52|796.74|796.64|794.64|794.54|7603
1631631600000|2021-09-14 15:00:00|795.72|795.62|799.02|798.72|799.02|798.72|795.72|795.62|4754
1631635200000|2021-09-14 16:00:00|798.92|798.62|797.32|797.02|799.42|799.12|797.22|796.92|756
1631638800000|2021-09-14 17:00:00|797.42|797.12|797.62|797.32|797.92|797.62|796.32|796.02|326
1631642400000|2021-09-14 18:00:00|797.52|797.22|796.62|796.32|797.72|797.42|795.42|795.12|222
1631646000000|2021-09-14 19:00:00|796.52|796.22|796.22|795.92|797.02|796.72|795.42|795.12|431
1631649600000|2021-09-14 20:00:00|801.82|801.52|796.72|796.22|801.82|801.52|796.22|795.72|0
1631653200000|2021-09-14 21:00:00|796.82|796.32|796.72|796.22|796.82|796.32|796.62|796.12|0
1631656800000|2021-09-14 22:00:00|796.62|796.12|796.92|796.42|797.12|796.62|796.62|796.12|0
1631660400000|2021-09-14 23:00:00|797.02|796.52|797.42|796.92|797.42|796.92|796.82|796.32|0
1631664000000|2021-09-15 00:00:00|797.32|796.82|797.32|796.82|798.82|798.32|797.12|796.62|0
1631667600000|2021-09-15 01:00:00|797.42|796.92|796.72|796.22|797.82|797.32|796.62|796.12|0
1631671200000|2021-09-15 02:00:00|796.62|796.12|797.22|796.72|797.62|797.12|796.02|795.52|0
1631674800000|2021-09-15 03:00:00|797.32|796.82|797.92|797.42|798.02|797.52|796.92|796.42|0
1631678400000|2021-09-15 04:00:00|797.82|797.32|798.32|797.82|798.62|798.12|797.82|797.32|0
1631682000000|2021-09-15 05:00:00|798.42|797.92|797.22|796.72|798.72|798.22|796.82|796.32|0
1631685600000|2021-09-15 06:00:00|796.92|796.62|797.92|797.62|798.02|797.72|796.22|795.92|481
1631689200000|2021-09-15 07:00:00|797.82|797.72|798.89|798.79|799.82|799.72|797.52|797.42|8624
1631692800000|2021-09-15 08:00:00|798.99|798.89|799.39|799.29|800.39|800.29|798.89|798.79|4425
1631696400000|2021-09-15 09:00:00|799.29|799.19|799.49|799.39|799.99|799.89|799.19|799.09|3196
1631700000000|2021-09-15 10:00:00|799.59|799.49|797.19|797.09|799.59|799.49|796.99|796.89|2391
1631703600000|2021-09-15 11:00:00|797.29|797.19|796.96|796.86|797.69|797.59|796.59|796.49|1136
1631707200000|2021-09-15 12:00:00|796.86|796.76|796.96|796.86|797.76|797.66|795.36|795.26|2135
1631710800000|2021-09-15 13:00:00|796.86|796.76|796.76|796.66|797.46|797.36|794.86|794.76|2318
1631714400000|2021-09-15 14:00:00|796.86|796.76|794.87|794.77|797.36|797.26|794.37|794.27|3604
1631718000000|2021-09-15 15:00:00|794.77|794.67|794.67|794.37|795.57|795.47|793.57|793.27|3343
1631721600000|2021-09-15 16:00:00|794.57|794.27|796.67|796.37|796.87|796.57|793.97|793.67|687
1631725200000|2021-09-15 17:00:00|796.77|796.47|796.87|796.57|797.47|797.17|796.57|796.27|177
1631728800000|2021-09-15 18:00:00|796.97|796.67|798.07|797.77|798.17|797.87|796.87|796.57|241
1631732400000|2021-09-15 19:00:00|798.17|797.87|798.67|798.37|798.67|798.37|797.97|797.67|245
1631736000000|2021-09-15 20:00:00|798.77|798.17|799.27|798.77|799.47|798.97|798.37|797.87|0
1631739600000|2021-09-15 21:00:00|799.17|798.67|799.17|798.67|799.27|798.77|799.07|798.57|0
1631743200000|2021-09-15 22:00:00|799.27|798.77|798.77|798.27|799.47|798.97|798.67|798.17|0
1631746800000|2021-09-15 23:00:00|798.67|798.17|798.57|798.07|798.67|798.17|798.37|797.87|0
1631750400000|2021-09-16 00:00:00|798.47|797.97|797.97|797.47|798.57|798.07|797.67|797.17|0
1631754000000|2021-09-16 01:00:00|797.87|797.37|796.57|796.07|798.77|798.27|796.47|795.97|0
1631757600000|2021-09-16 02:00:00|796.67|796.17|797.27|796.77|797.57|797.07|796.17|795.67|0
1631761200000|2021-09-16 03:00:00|797.17|796.67|795.57|795.07|797.37|796.87|795.47|794.97|0
1631764800000|2021-09-16 04:00:00|795.67|795.17|796.27|795.77|796.47|795.97|795.57|795.07|0
1631768400000|2021-09-16 05:00:00|796.37|795.87|796.27|795.77|796.87|796.37|795.57|795.07|0
1631772000000|2021-09-16 06:00:00|796.67|796.37|797.17|796.87|798.57|798.27|796.47|796.17|486
1631775600000|2021-09-16 07:00:00|797.07|796.97|799.03|798.93|799.87|799.77|796.67|796.57|2469
1631779200000|2021-09-16 08:00:00|798.93|798.83|799.43|799.33|800.03|799.93|798.83|798.73|1026
1631782800000|2021-09-16 09:00:00|799.33|799.23|798.73|798.63|800.23|800.13|798.53|798.43|1152
1631786400000|2021-09-16 10:00:00|798.63|798.53|799.43|799.33|799.63|799.53|798.23|798.13|876
1631790000000|2021-09-16 11:00:00|799.33|799.23|798.63|798.53|799.83|799.73|798.33|798.23|715
1631793600000|2021-09-16 12:00:00|798.53|798.43|798.73|798.63|799.13|799.03|797.13|797.03|580
1631797200000|2021-09-16 13:00:00|798.83|798.73|799.03|798.93|800.53|800.43|797.53|797.43|1826
1631800800000|2021-09-16 14:00:00|798.93|798.83|798.84|798.74|799.44|799.34|797.24|797.14|1482
1631804400000|2021-09-16 15:00:00|798.74|798.64|799.84|799.54|799.84|799.54|796.94|796.84|2071
1631808000000|2021-09-16 16:00:00|799.74|799.44|801.04|800.74|801.14|800.84|799.64|799.34|834
1631811600000|2021-09-16 17:00:00|800.94|800.64|802.24|801.94|802.24|801.94|800.34|800.04|378
1631815200000|2021-09-16 18:00:00|802.34|802.04|803.04|802.74|803.14|802.84|802.04|801.74|170
1631818800000|2021-09-16 19:00:00|803.14|802.84|802.44|802.14|803.74|803.44|801.94|801.64|405
1631822400000|2021-09-16 20:00:00|802.64|801.94|801.84|801.34|802.64|802.14|801.74|801.24|0
1631826000000|2021-09-16 21:00:00|801.94|801.44|801.84|801.34|801.94|801.44|801.74|801.24|0
1631829600000|2021-09-16 22:00:00|801.94|801.44|801.74|801.24|802.04|801.54|801.74|801.24|0
1631833200000|2021-09-16 23:00:00|801.84|801.34|801.34|800.84|801.94|801.44|801.04|800.54|0
1631836800000|2021-09-17 00:00:00|801.24|800.74|801.24|800.74|802.14|801.64|800.94|800.44|0
1631840400000|2021-09-17 01:00:00|801.34|800.84|801.64|801.14|802.04|801.54|800.34|799.84|0
1631844000000|2021-09-17 02:00:00|801.54|801.04|802.34|801.84|802.74|802.24|801.54|801.04|0
1631847600000|2021-09-17 03:00:00|802.44|801.94|802.34|801.84|802.94|802.44|802.24|801.74|0
1631851200000|2021-09-17 04:00:00|802.44|801.94|802.64|802.14|802.94|802.44|802.34|801.84|0
1631854800000|2021-09-17 05:00:00|802.74|802.24|803.54|803.04|803.64|803.14|802.54|802.04|0
1631858400000|2021-09-17 06:00:00|803.44|803.14|803.74|803.44|804.44|804.14|802.64|802.34|589
1631862000000|2021-09-17 07:00:00|803.64|803.54|803.52|803.42|804.64|804.54|801.64|801.54|3338
1631865600000|2021-09-17 08:00:00|803.42|803.32|803.72|803.62|803.82|803.72|802.32|802.22|1707
1631869200000|2021-09-17 09:00:00|803.62|803.52|798.42|798.32|803.72|803.62|797.12|797.02|3453
1631872800000|2021-09-17 10:00:00|798.32|798.22|796.22|796.12|798.32|798.22|794.32|794.22|2527
1631876400000|2021-09-17 11:00:00|796.12|796.02|795.72|795.62|797.42|797.32|795.02|794.92|1525
1631880000000|2021-09-17 12:00:00|795.82|795.72|799.32|799.22|799.82|799.72|795.72|795.62|2154
1631883600000|2021-09-17 13:00:00|799.42|799.32|796.82|796.72|800.32|800.22|796.02|795.92|4436
1631887200000|2021-09-17 14:00:00|796.92|796.82|789.76|789.66|796.92|796.82|789.06|788.96|4019
1631890800000|2021-09-17 15:00:00|789.66|789.56|790.06|789.76|790.76|790.46|787.46|787.16|4438
1631894400000|2021-09-17 16:00:00|789.96|789.66|791.26|790.96|792.06|791.76|789.86|789.56|562
1631898000000|2021-09-17 17:00:00|791.36|791.06|789.46|789.16|791.36|791.06|788.66|788.36|230
1631901600000|2021-09-17 18:00:00|789.36|789.06|790.96|790.66|791.46|791.16|789.26|788.96|191
1631905200000|2021-09-17 19:00:00|791.06|790.76|790.86|790.56|791.56|791.26|790.26|789.96|328
1631908800000|2021-09-17 20:00:00|790.96|790.46|788.96|788.46|790.96|790.46|788.76|788.26|0
1632088800000|2021-09-19 22:00:00|789.87|789.37|789.87|789.37|789.97|789.47|788.47|787.97|0
1632092400000|2021-09-19 23:00:00|789.97|789.47|790.17|789.67|790.27|789.77|789.37|788.87|0
1632096000000|2021-09-20 00:00:00|790.27|789.77|790.07|789.57|791.07|790.57|789.97|789.47|0
1632099600000|2021-09-20 01:00:00|789.97|789.47|787.77|787.27|790.07|789.57|787.67|787.17|0
1632103200000|2021-09-20 02:00:00|787.67|787.17|783.17|782.67|787.87|787.37|782.97|782.47|0
1632106800000|2021-09-20 03:00:00|783.27|782.77|783.87|783.37|784.37|783.87|782.27|781.77|0
1632110400000|2021-09-20 04:00:00|783.77|783.27|784.37|783.87|784.57|784.07|782.27|781.77|0
1632114000000|2021-09-20 05:00:00|784.47|783.97|784.17|783.67|785.17|784.67|783.67|783.17|0
1632117600000|2021-09-20 06:00:00|783.27|782.97|780.97|780.67|785.47|785.17|779.77|779.47|1263
1632121200000|2021-09-20 07:00:00|780.87|780.77|779.22|779.12|781.77|781.67|778.57|778.47|5535
1632124800000|2021-09-20 08:00:00|779.32|779.22|778.42|778.32|780.22|780.12|777.12|777.02|2757
1632128400000|2021-09-20 09:00:00|778.32|778.22|778.62|778.52|779.52|779.42|777.02|776.92|2055
1632132000000|2021-09-20 10:00:00|778.52|778.42|777.92|777.82|779.32|779.22|777.22|777.12|1384
1632135600000|2021-09-20 11:00:00|778.02|777.92|774.8|774.7|778.32|778.22|774.8|774.7|2087
1632139200000|2021-09-20 12:00:00|774.7|774.6|775.7|775.6|776.1|776|773.2|773.1|2357
1632142800000|2021-09-20 13:00:00|775.8|775.7|779|778.9|779.7|779.6|774.3|774.2|3987
1632146400000|2021-09-20 14:00:00|778.9|778.8|777.61|777.51|779.61|779.51|776.91|776.81|3439
1632150000000|2021-09-20 15:00:00|777.51|777.41|776.31|776.01|779.71|779.61|776.31|776.01|2888
1632153600000|2021-09-20 16:00:00|776.21|775.91|773.71|773.41|776.51|776.21|773.61|773.31|540
1632157200000|2021-09-20 17:00:00|773.91|773.61|774.51|774.21|775.31|775.01|772.51|772.21|390
1632160800000|2021-09-20 18:00:00|774.61|774.31|770.81|770.51|775.11|774.81|770.11|769.81|609
1632164400000|2021-09-20 19:00:00|770.71|770.41|776.91|776.61|777.01|776.71|769.81|769.51|859
1632168000000|2021-09-20 20:00:00|776.81|776.41|776.41|775.91|777.21|776.71|775.21|774.71|0
1632171600000|2021-09-20 21:00:00|776.31|775.81|776.21|775.71|776.51|776.01|776.21|775.71|0
1632175200000|2021-09-20 22:00:00|776.11|775.61|776.81|776.31|777.11|776.61|776.11|775.61|0
1632178800000|2021-09-20 23:00:00|776.91|776.41|778.11|777.61|778.11|777.61|775.91|775.41|0
1632182400000|2021-09-21 00:00:00|778.11|777.61|778.51|778.01|781.01|780.51|777.51|777.01|0
1632186000000|2021-09-21 01:00:00|778.41|777.91|779.51|779.01|779.61|779.11|777.61|777.11|0
1632189600000|2021-09-21 02:00:00|779.61|779.11|780.61|780.11|780.71|780.21|779.21|778.71|0
1632193200000|2021-09-21 03:00:00|780.71|780.21|780.71|780.21|781.01|780.51|779.31|778.81|0
1632196800000|2021-09-21 04:00:00|780.61|780.11|780.31|779.81|780.61|780.11|779.81|779.31|0
1632200400000|2021-09-21 05:00:00|780.21|779.71|778.91|778.41|780.71|780.21|778.51|778.01|0
1632204000000|2021-09-21 06:00:00|778.71|778.21|782.11|781.81|784.21|783.91|778.71|778.21|1278
1632207600000|2021-09-21 07:00:00|782.01|781.91|787.78|787.68|787.88|787.78|781.41|781.31|5321
1632211200000|2021-09-21 08:00:00|787.88|787.78|788.18|788.08|790.08|789.98|786.68|786.58|2381
1632214800000|2021-09-21 09:00:00|788.28|788.18|789.38|789.28|790.18|790.08|786.98|786.88|1981
1632218400000|2021-09-21 10:00:00|789.48|789.38|788.78|788.68|789.58|789.48|788.48|788.38|936
1632222000000|2021-09-21 11:00:00|788.88|788.78|788.18|788.08|788.88|788.78|787.78|787.68|738
1632225600000|2021-09-21 12:00:00|788.08|787.98|786.98|786.88|788.58|788.48|786.28|786.18|1903
1632229200000|2021-09-21 13:00:00|787.08|786.98|787.78|787.68|789.38|789.28|786.88|786.78|2310
1632232800000|2021-09-21 14:00:00|787.88|787.78|784.43|784.33|788.18|788.08|783.93|783.83|2778
1632236400000|2021-09-21 15:00:00|784.33|784.23|787.13|786.83|787.63|787.33|783.83|783.73|4280
1632240000000|2021-09-21 16:00:00|787.23|786.93|787.03|786.73|788.33|788.03|786.53|786.23|424
1632243600000|2021-09-21 17:00:00|787.13|786.83|786.03|785.73|787.33|787.03|785.43|785.13|362
1632247200000|2021-09-21 18:00:00|786.13|785.83|786.73|786.43|787.83|787.53|785.23|784.93|274
1632250800000|2021-09-21 19:00:00|786.83|786.53|785.13|784.83|788.33|788.03|784.93|784.63|296
1632254400000|2021-09-21 20:00:00|785.03|784.63|783.83|783.33|785.33|784.83|782.43|781.93|0
1632258000000|2021-09-21 21:00:00|783.93|783.43|783.83|783.33|784.03|783.53|783.83|783.33|0
1632261600000|2021-09-21 22:00:00|783.93|783.43|783.43|782.93|784.43|783.93|783.23|782.73|0
1632265200000|2021-09-21 23:00:00|783.33|782.83|782.83|782.33|783.93|783.43|782.73|782.23|0
1632268800000|2021-09-22 00:00:00|782.73|782.23|782.43|781.93|783.93|783.43|780.83|780.33|0
1632272400000|2021-09-22 01:00:00|782.33|781.83|787.33|786.83|789.23|788.73|781.73|781.23|0
1632276000000|2021-09-22 02:00:00|787.43|786.93|787.73|787.23|788.03|787.53|785.03|784.53|0
1632279600000|2021-09-22 03:00:00|787.63|787.13|786.73|786.23|788.23|787.73|786.33|785.83|0
1632283200000|2021-09-22 04:00:00|786.83|786.33|787.73|787.23|788.13|787.63|786.53|786.03|0
1632286800000|2021-09-22 05:00:00|787.63|787.13|789.23|788.73|790.43|789.93|787.63|787.13|0
1632290400000|2021-09-22 06:00:00|789.33|788.83|790.63|790.33|791.23|790.93|788.43|788.13|654
1632294000000|2021-09-22 07:00:00|790.53|790.43|787|786.9|791.33|791.23|786.8|786.7|3391
1632297600000|2021-09-22 08:00:00|787.1|787|789.5|789.4|790.3|790.2|786.8|786.7|1266
1632301200000|2021-09-22 09:00:00|789.6|789.5|787.7|787.6|790.2|790.1|787.5|787.4|1091
1632304800000|2021-09-22 10:00:00|787.8|787.7|788.3|788.2|789.7|789.6|787.7|787.6|1184
1632308400000|2021-09-22 11:00:00|788.2|788.1|788.25|788.15|788.8|788.7|788|787.9|628
1632312000000|2021-09-22 12:00:00|788.35|788.25|790.15|790.05|790.25|790.15|788.35|788.25|730
1632315600000|2021-09-22 13:00:00|790.25|790.15|790.55|790.45|790.95|790.85|788.85|788.75|2337
1632319200000|2021-09-22 14:00:00|790.65|790.55|791.74|791.64|792.24|792.14|790.34|790.24|1865
1632322800000|2021-09-22 15:00:00|791.84|791.74|793.24|792.94|794.54|794.24|791.34|791.24|3110
1632326400000|2021-09-22 16:00:00|793.14|792.84|793.04|792.74|793.84|793.54|792.64|792.34|281
1632330000000|2021-09-22 17:00:00|792.94|792.64|792.54|792.24|793.04|792.74|792.04|791.74|195
1632333600000|2021-09-22 18:00:00|792.34|792.04|792.54|792.24|795.04|794.74|791.24|790.94|776
1632337200000|2021-09-22 19:00:00|792.64|792.34|791.44|791.14|795.04|794.74|791.14|790.84|921
1632340800000|2021-09-22 20:00:00|792.74|792.44|791.74|791.24|792.74|792.44|790.94|790.44|0
1632344400000|2021-09-22 21:00:00|791.64|791.14|791.74|791.24|791.84|791.34|791.64|791.14|0
1632348000000|2021-09-22 22:00:00|791.64|791.14|792.34|791.84|792.44|791.94|791.64|791.14|0
1632351600000|2021-09-22 23:00:00|792.44|791.94|792.94|792.44|793.04|792.54|792.14|791.64|0
1632355200000|2021-09-23 00:00:00|793.04|792.54|794.34|793.84|794.74|794.24|792.94|792.44|0
1632358800000|2021-09-23 01:00:00|794.44|793.94|794.84|794.34|795.84|795.34|794.04|793.54|0
1632362400000|2021-09-23 02:00:00|794.94|794.44|794.64|794.14|795.24|794.74|794.14|793.64|0
1632366000000|2021-09-23 03:00:00|794.74|794.24|794.34|793.84|795.24|794.74|794.24|793.74|0
1632369600000|2021-09-23 04:00:00|794.44|793.94|794.74|794.24|794.94|794.44|794.24|793.74|0
1632373200000|2021-09-23 05:00:00|794.64|794.14|795.94|795.44|796.04|795.54|794.54|794.04|0
1632376800000|2021-09-23 06:00:00|795.74|795.54|798.24|797.94|798.64|798.34|795.74|795.54|890
1632380400000|2021-09-23 07:00:00|798.14|798.04|800.28|800.18|801.18|801.08|797.44|797.34|3567
1632384000000|2021-09-23 08:00:00|800.38|800.28|801.98|801.88|802.08|801.98|800.18|800.08|1378
1632387600000|2021-09-23 09:00:00|802.08|801.98|802.18|802.08|803.08|802.98|801.28|801.18|1917
1632391200000|2021-09-23 10:00:00|802.08|801.98|800.18|800.08|803.28|803.18|799.08|798.98|2535
1632394800000|2021-09-23 11:00:00|799.98|799.88|800.26|800.16|801.18|801.08|799.68|799.58|884
1632398400000|2021-09-23 12:00:00|800.36|800.26|800.26|800.16|801.06|800.96|799.46|799.36|1010
1632402000000|2021-09-23 13:00:00|800.16|800.06|802.06|801.96|803.16|803.06|799.16|799.06|2585
1632405600000|2021-09-23 14:00:00|802.16|802.06|802.47|802.37|802.86|802.76|801.57|801.47|1984
1632409200000|2021-09-23 15:00:00|802.37|802.27|801.87|801.57|802.47|802.37|800.57|800.27|2569
1632412800000|2021-09-23 16:00:00|801.77|801.47|801.37|801.07|801.87|801.57|801.07|800.77|366
1632416400000|2021-09-23 17:00:00|801.47|801.17|802.07|801.77|802.27|801.97|801.37|801.07|161
1632420000000|2021-09-23 18:00:00|801.97|801.67|801.07|800.77|802.07|801.77|800.87|800.57|165
1632423600000|2021-09-23 19:00:00|801.17|800.87|800.97|800.67|801.17|800.87|800.27|799.97|306
1632427200000|2021-09-23 20:00:00|801.67|801.37|801.07|800.57|801.77|801.37|800.37|799.87|0
1632430800000|2021-09-23 21:00:00|800.97|800.47|801.17|800.67|801.27|800.77|800.97|800.47|0
1632434400000|2021-09-23 22:00:00|801.07|800.57|801.67|801.17|801.87|801.37|801.07|800.57|0
1632438000000|2021-09-23 23:00:00|801.77|801.27|801.47|800.97|802.17|801.67|801.17|800.67|0
1632441600000|2021-09-24 00:00:00|801.57|801.07|800.67|800.17|804.87|804.37|800.67|800.17|0
1632445200000|2021-09-24 01:00:00|800.77|800.27|798.97|798.47|801.47|800.97|798.77|798.27|0
1632448800000|2021-09-24 02:00:00|799.07|798.57|800.27|799.77|800.57|800.07|799.07|798.57|0
1632452400000|2021-09-24 03:00:00|800.37|799.87|800.17|799.67|800.77|800.27|799.37|798.87|0
1632456000000|2021-09-24 04:00:00|800.07|799.57|800.27|799.77|800.37|799.87|799.77|799.27|0
1632459600000|2021-09-24 05:00:00|800.37|799.87|800.07|799.57|800.47|799.97|799.07|798.57|0
1632463200000|2021-09-24 06:00:00|800.47|800.17|798.67|798.37|801.27|800.97|798.27|797.97|739
1632466800000|2021-09-24 07:00:00|798.57|798.47|793.93|793.83|799.07|798.97|793.93|793.83|3608
1632470400000|2021-09-24 08:00:00|794.13|794.03|796.53|796.43|796.53|796.43|792.73|792.63|2263
1632474000000|2021-09-24 09:00:00|796.43|796.33|793.13|793.03|796.43|796.33|792.63|792.53|1364
1632477600000|2021-09-24 10:00:00|793.03|792.93|792.93|792.83|794.53|794.43|792.13|792.03|1522
1632481200000|2021-09-24 11:00:00|793.03|792.93|791.77|791.67|793.33|793.23|791.67|791.57|1188
1632484800000|2021-09-24 12:00:00|791.67|791.57|791.67|791.57|792.07|791.97|790.57|790.47|1301
1632488400000|2021-09-24 13:00:00|791.77|791.67|794.47|794.37|794.47|794.37|791.37|791.27|2143
1632492000000|2021-09-24 14:00:00|794.57|794.47|792.51|792.41|795.17|795.07|791.91|791.81|2253
1632495600000|2021-09-24 15:00:00|792.61|792.51|791.81|791.51|793.21|793.11|790.71|790.41|2511
1632499200000|2021-09-24 16:00:00|791.91|791.61|792.01|791.71|792.31|792.01|791.51|791.21|219
1632502800000|2021-09-24 17:00:00|792.11|791.81|791.51|791.21|792.31|792.01|791.51|791.21|79
1632506400000|2021-09-24 18:00:00|791.61|791.31|792.41|792.11|792.41|792.11|791.41|791.11|71
1632510000000|2021-09-24 19:00:00|792.31|792.01|792.01|791.71|792.91|792.61|791.71|791.41|276
1632513600000|2021-09-24 20:00:00|795.91|795.61|792.21|791.71|795.91|795.61|792.01|791.51|0
1632693600000|2021-09-26 22:00:00|792.81|792.31|793.61|793.11|793.91|793.41|792.61|792.11|0
1632697200000|2021-09-26 23:00:00|793.71|793.21|793.81|793.31|793.81|793.31|792.91|792.41|0
1632700800000|2021-09-27 00:00:00|793.71|793.21|795.11|794.61|795.31|794.81|793.01|792.51|0
1632704400000|2021-09-27 01:00:00|795.21|794.71|796.51|796.01|796.71|796.21|794.71|794.21|0
1632708000000|2021-09-27 02:00:00|796.61|796.11|796.31|795.81|796.91|796.41|795.81|795.31|0
1632711600000|2021-09-27 03:00:00|796.41|795.91|794.91|794.41|796.51|796.01|794.61|794.11|0
1632715200000|2021-09-27 04:00:00|795.01|794.51|795.01|794.51|795.31|794.81|794.91|794.41|0
1632718800000|2021-09-27 05:00:00|794.91|794.41|798.01|797.51|798.11|797.61|794.71|794.21|0
1632722400000|2021-09-27 06:00:00|797.91|797.41|797.51|797.21|799.31|799.01|796.01|795.71|949
1632726000000|2021-09-27 07:00:00|797.71|797.41|793.97|793.87|798.51|798.41|793.97|793.87|2373
1632729600000|2021-09-27 08:00:00|793.87|793.77|793.07|792.97|794.27|794.17|792.17|792.07|1442
1632733200000|2021-09-27 09:00:00|792.97|792.87|792.77|792.67|794.77|794.67|792.37|792.27|1517
1632736800000|2021-09-27 10:00:00|792.67|792.57|789.57|789.47|793.07|792.97|789.27|789.17|1258
1632740400000|2021-09-27 11:00:00|789.47|789.37|789.51|789.41|791.07|790.97|788.47|788.37|1542
1632744000000|2021-09-27 12:00:00|789.41|789.31|789.11|789.01|790.11|790.01|788.51|788.41|1239
1632747600000|2021-09-27 13:00:00|789.21|789.11|789.81|789.71|790.31|790.21|787.01|786.91|2530
1632751200000|2021-09-27 14:00:00|789.91|789.81|789.32|789.22|790.62|790.52|788.51|788.41|1868
1632754800000|2021-09-27 15:00:00|789.42|789.32|788.32|788.02|790.42|790.32|787.32|787.02|2595
1632758400000|2021-09-27 16:00:00|788.22|787.92|788.32|788.02|789.32|789.02|788.02|787.72|367
1632762000000|2021-09-27 17:00:00|788.22|787.92|790.12|789.82|790.32|790.02|788.12|787.82|199
1632765600000|2021-09-27 18:00:00|790.22|789.92|790.12|789.82|790.62|790.32|789.62|789.32|153
1632769200000|2021-09-27 19:00:00|790.02|789.72|790.12|789.82|791.02|790.72|788.92|788.62|370
1632772800000|2021-09-27 20:00:00|788.92|788.62|789.22|788.72|790.02|789.52|788.92|788.52|0
1632776400000|2021-09-27 21:00:00|789.32|788.82|789.12|788.62|789.32|788.82|789.02|788.52|0
1632780000000|2021-09-27 22:00:00|789.22|788.72|788.42|787.92|789.72|789.22|788.42|787.92|0
1632783600000|2021-09-27 23:00:00|788.52|788.02|789.32|788.82|789.92|789.42|788.52|788.02|0
1632787200000|2021-09-28 00:00:00|789.22|788.72|788.22|787.72|789.72|789.22|787.52|787.02|0
1632790800000|2021-09-28 01:00:00|788.12|787.62|789.22|788.72|789.22|788.72|787.12|786.62|0
1632794400000|2021-09-28 02:00:00|789.32|788.82|790.42|789.92|790.62|790.12|789.22|788.72|0
1632798000000|2021-09-28 03:00:00|790.52|790.02|789.32|788.82|790.72|790.22|789.22|788.72|0
1632801600000|2021-09-28 04:00:00|789.42|788.92|790.32|789.82|790.42|789.92|789.12|788.62|0
1632805200000|2021-09-28 05:00:00|790.42|789.92|791.32|790.82|791.42|790.92|789.72|789.22|0
1632808800000|2021-09-28 06:00:00|791.42|790.92|787.62|787.32|792.52|792.22|787.32|787.02|1006
1632812400000|2021-09-28 07:00:00|787.52|787.42|779.87|779.77|788.72|788.62|779.37|779.27|5564
1632816000000|2021-09-28 08:00:00|779.97|779.87|780.07|779.97|780.57|780.47|775.47|775.37|3485
1632819600000|2021-09-28 09:00:00|780.17|780.07|776.67|776.57|780.37|780.27|776.37|776.27|2289
1632823200000|2021-09-28 10:00:00|776.57|776.47|777.37|777.27|778.47|778.37|775.27|775.17|1926
1632826800000|2021-09-28 11:00:00|777.47|777.37|779.28|779.18|779.48|779.38|775.97|775.87|1355
1632830400000|2021-09-28 12:00:00|779.38|779.28|778.48|778.38|780.68|780.58|777.58|777.48|1755
1632834000000|2021-09-28 13:00:00|778.38|778.28|778.58|778.48|780.98|780.88|777.08|776.98|2812
1632837600000|2021-09-28 14:00:00|778.38|778.28|776|775.9|778.48|778.38|772.3|772.2|4787
1632841200000|2021-09-28 15:00:00|775.9|775.8|773.7|773.4|776.2|776.1|772.2|771.9|3491
1632844800000|2021-09-28 16:00:00|773.6|773.3|772.2|771.9|774.6|774.3|771.7|771.4|486
1632848400000|2021-09-28 17:00:00|772.1|771.8|772.8|772.5|774.7|774.4|771.6|771.3|326
1632852000000|2021-09-28 18:00:00|772.9|772.6|776.3|776|776.9|776.6|772.1|771.8|326
1632855600000|2021-09-28 19:00:00|776.1|775.8|774.6|774.3|777.7|777.4|773.5|773.2|456
1632859200000|2021-09-28 20:00:00|775.1|774.6|775.4|774.9|776.1|775.6|774.6|774.1|0
1632862800000|2021-09-28 21:00:00|775.3|774.8|775.4|774.9|775.6|775.1|775.3|774.8|0
1632866400000|2021-09-28 22:00:00|775.5|775|776.3|775.8|776.6|776.1|775.4|774.9|0
1632870000000|2021-09-28 23:00:00|776.4|775.9|776.9|776.4|776.9|776.4|775.2|774.7|0
1632873600000|2021-09-29 00:00:00|776.8|776.3|777.2|776.7|778.2|777.7|776|775.5|0
1632877200000|2021-09-29 01:00:00|777.1|776.6|774.9|774.4|777.4|776.9|773.6|773.1|0
1632880800000|2021-09-29 02:00:00|775|774.5|776|775.5|776.9|776.4|774.7|774.2|0
1632884400000|2021-09-29 03:00:00|776.1|775.6|776.4|775.9|777.1|776.6|775.4|774.9|0
1632888000000|2021-09-29 04:00:00|776.3|775.8|778.1|777.6|778.2|777.7|775.9|775.4|0
1632891600000|2021-09-29 05:00:00|778.2|777.7|778.2|777.7|778.8|778.3|776|775.5|0
1632895200000|2021-09-29 06:00:00|777.9|777.6|776.7|776.4|779.8|779.5|775.2|774.9|1329
1632898800000|2021-09-29 07:00:00|776.6|776.3|782.08|781.98|782.68|782.58|774.8|774.7|4828
1632902400000|2021-09-29 08:00:00|782.18|782.08|782.18|782.08|783.48|783.38|780.08|779.98|1902
1632906000000|2021-09-29 09:00:00|782.28|782.18|782.88|782.78|783.48|783.38|781.58|781.48|1464
1632909600000|2021-09-29 10:00:00|782.98|782.88|782.68|782.58|783.88|783.78|782.58|782.48|1578
1632913200000|2021-09-29 11:00:00|782.78|782.68|781.3|781.2|783.08|782.98|780.28|780.18|1249
1632916800000|2021-09-29 12:00:00|781.4|781.3|780.4|780.3|782.2|782.1|779.9|779.8|1033
1632920400000|2021-09-29 13:00:00|780.5|780.4|778.2|778.1|780.6|780.5|775.8|775.7|3362
1632924000000|2021-09-29 14:00:00|778.3|778.2|778.47|778.37|779.67|779.57|777.57|777.47|2349
1632927600000|2021-09-29 15:00:00|778.37|778.27|775.77|775.47|779.07|778.97|774.87|774.57|4009
1632931200000|2021-09-29 16:00:00|775.67|775.37|775.47|775.17|776.47|776.17|773.67|773.37|604
1632934800000|2021-09-29 17:00:00|775.37|775.07|775.67|775.37|776.07|775.77|774.27|773.97|349
1632938400000|2021-09-29 18:00:00|775.57|775.27|777.77|777.47|778.27|777.97|775.57|775.27|340
1632942000000|2021-09-29 19:00:00|777.87|777.57|775.47|775.17|778.07|777.77|774.77|774.47|341
1632945600000|2021-09-29 20:00:00|775.37|774.87|776.67|776.17|777.07|776.57|775.27|774.77|0
1632949200000|2021-09-29 21:00:00|776.57|776.07|776.87|776.37|776.97|776.47|776.57|776.07|0
1632952800000|2021-09-29 22:00:00|776.97|776.47|776.97|776.47|777.47|776.97|776.37|775.87|0
1632956400000|2021-09-29 23:00:00|777.07|776.57|777.77|777.27|778.57|778.07|776.97|776.47|0
1632960000000|2021-09-30 00:00:00|777.67|777.17|777.97|777.47|778.17|777.67|776.57|776.07|0
1632963600000|2021-09-30 01:00:00|777.87|777.37|778.67|778.17|778.77|778.27|776.77|776.27|0
1632967200000|2021-09-30 02:00:00|778.57|778.07|779.37|778.87|779.67|779.17|778.47|777.97|0
1632970800000|2021-09-30 03:00:00|779.47|778.97|780.07|779.57|780.37|779.87|778.97|778.47|0
1632974400000|2021-09-30 04:00:00|779.97|779.47|780.77|780.27|781.07|780.57|779.97|779.47|0
1632978000000|2021-09-30 05:00:00|780.87|780.37|780.37|779.87|782.47|781.97|780.17|779.67|0
1632981600000|2021-09-30 06:00:00|781.17|780.87|782.57|782.27|783.87|783.57|781.07|780.77|880
1632985200000|2021-09-30 07:00:00|782.37|782.57|784.06|783.96|785.36|785.26|779.07|778.97|3603
1632988800000|2021-09-30 08:00:00|783.96|783.86|783.06|782.96|784.86|784.76|780.96|780.86|1544
1632992400000|2021-09-30 09:00:00|783.16|783.06|780.36|780.26|783.36|783.26|779.76|779.66|1377
1632996000000|2021-09-30 10:00:00|780.26|780.16|778.36|778.26|781.56|781.46|777.66|777.56|1276
1632999600000|2021-09-30 11:00:00|778.46|778.36|777.85|777.75|779.16|779.06|776.15|776.05|1341
1633003200000|2021-09-30 12:00:00|777.95|777.85|776.35|776.25|778.95|778.85|776.35|776.25|936
1633006800000|2021-09-30 13:00:00|776.45|776.35|775.65|775.55|777.95|777.85|774.05|773.95|3030
1633010400000|2021-09-30 14:00:00|775.55|775.45|772.03|771.93|776.15|776.05|771.83|771.73|3805
1633014000000|2021-09-30 15:00:00|771.93|771.83|771.33|771.03|775.53|775.43|770.33|770.03|5711
1633017600000|2021-09-30 16:00:00|771.23|770.93|770.33|770.03|771.83|771.53|768.83|768.53|843
1633021200000|2021-09-30 17:00:00|770.43|770.13|771.73|771.43|772.23|771.93|769.53|769.23|378
1633024800000|2021-09-30 18:00:00|771.63|771.33|772.53|772.23|774.13|773.83|771.63|771.33|370
1633028400000|2021-09-30 19:00:00|772.63|772.33|769.63|769.33|773.93|773.63|768.93|768.63|542
1633032000000|2021-09-30 20:00:00|769.83|769.53|770.83|770.33|771.93|771.43|769.43|768.93|0
1633035600000|2021-09-30 21:00:00|770.93|770.43|771.13|770.63|771.33|770.83|770.83|770.33|0
1633039200000|2021-09-30 22:00:00|771.23|770.73|771.63|771.13|772.13|771.63|770.63|770.13|0
1633042800000|2021-09-30 23:00:00|771.73|771.23|771.93|771.43|772.53|772.03|771.33|770.83|0
1633046400000|2021-10-01 00:00:00|771.83|771.33|769.83|769.33|772.73|772.23|769.73|769.23|0
1633050000000|2021-10-01 01:00:00|769.93|769.43|763.93|763.43|770.13|769.63|763.13|762.63|0
1633053600000|2021-10-01 02:00:00|763.83|763.33|764.13|763.63|764.73|764.23|763.43|762.93|0
1633057200000|2021-10-01 03:00:00|764.23|763.73|763.63|763.13|765.33|764.83|763.63|763.13|0
1633060800000|2021-10-01 04:00:00|763.73|763.23|764.13|763.63|764.63|764.13|763.23|762.73|0
1633064400000|2021-10-01 05:00:00|764.23|763.73|765.33|764.83|765.33|764.83|763.53|763.03|0
1633068000000|2021-10-01 06:00:00|765.13|765.03|763.63|763.33|766.43|766.13|760.83|760.53|1291
1633071600000|2021-10-01 07:00:00|763.53|763.43|767.41|767.31|769.31|769.21|761.53|761.43|5060
1633075200000|2021-10-01 08:00:00|767.51|767.41|765.81|765.71|767.81|767.71|763.11|763.01|2073
1633078800000|2021-10-01 09:00:00|765.71|765.61|765.41|765.31|767.41|767.31|764.31|764.21|1315
1633082400000|2021-10-01 10:00:00|765.51|765.41|766.01|765.91|766.81|766.71|764.91|764.81|995
1633086000000|2021-10-01 11:00:00|766.11|766.01|769.6|769.5|770.9|770.8|765.91|765.81|1687
1633089600000|2021-10-01 12:00:00|769.7|769.6|768.3|768.2|771.3|771.2|767.8|767.7|1581
1633093200000|2021-10-01 13:00:00|768.4|768.3|766.7|766.6|771.1|771|765.9|765.8|2909
1633096800000|2021-10-01 14:00:00|766.9|766.8|766.32|766.22|768.72|768.62|765.02|764.92|3095
1633100400000|2021-10-01 15:00:00|766.22|766.12|765.35|765.05|767.62|767.52|763.55|763.25|4195
1633104000000|2021-10-01 16:00:00|765.45|765.15|765.15|764.85|766.35|766.05|764.45|764.15|320
1633107600000|2021-10-01 17:00:00|765.25|764.95|767.85|767.55|768.15|767.85|764.55|764.25|325
1633111200000|2021-10-01 18:00:00|767.95|767.65|770.15|769.85|770.55|770.25|767.85|767.55|287
1633114800000|2021-10-01 19:00:00|770.25|769.95|769.45|769.15|771.95|771.65|768.95|768.65|404
1633118400000|2021-10-01 20:00:00|769.55|769.25|770.25|769.75|771.15|770.65|769.35|768.85|0
1633122000000|2021-10-01 21:00:00|770.35|769.85|770.35|769.85|770.35|769.85|770.35|769.85|0
1633298400000|2021-10-03 22:00:00|768.45|767.95|772.25|771.75|772.35|771.85|767.05|766.55|0
1633302000000|2021-10-03 23:00:00|772.35|771.85|771.75|771.25|772.45|771.95|769.55|769.05|0
1633305600000|2021-10-04 00:00:00|771.65|771.15|767.75|767.25|771.85|771.35|766.85|766.35|0
1633309200000|2021-10-04 01:00:00|767.65|767.15|765.45|764.95|768.55|768.05|764.15|763.65|0
1633312800000|2021-10-04 02:00:00|765.35|764.85|766.65|766.15|767.45|766.95|764.45|763.95|0
1633316400000|2021-10-04 03:00:00|765.45|764.95|764.35|763.85|766.05|765.55|764.05|763.55|0
1633320000000|2021-10-04 04:00:00|764.45|763.95|766.65|766.15|766.95|766.45|764.05|763.55|0
1633323600000|2021-10-04 05:00:00|766.55|766.05|765.05|764.55|768.05|767.55|764.55|764.05|0
1633327200000|2021-10-04 06:00:00|765.15|764.65|763.25|762.95|766.05|765.75|761.65|761.35|1047
1633330800000|2021-10-04 07:00:00|763.15|763.05|760.35|760.25|764.95|764.85|758.55|758.45|3772
1633334400000|2021-10-04 08:00:00|760.45|760.35|760.69|760.59|763.19|763.09|756.49|756.39|2516
1633338000000|2021-10-04 09:00:00|760.79|760.69|763.89|763.79|764.79|764.69|760.39|760.29|2491
1633341600000|2021-10-04 10:00:00|763.99|763.89|763.59|763.49|764.69|764.59|762.49|762.39|1020
1633345200000|2021-10-04 11:00:00|763.69|763.59|761.58|761.48|763.89|763.79|760.49|760.39|908
1633348800000|2021-10-04 12:00:00|761.48|761.38|763.58|763.48|764.08|763.98|761.18|761.08|905
1633352400000|2021-10-04 13:00:00|763.68|763.58|764.78|764.68|766.08|765.98|763.28|763.18|2195
1633356000000|2021-10-04 14:00:00|764.58|764.48|758.16|758.06|765.08|764.98|757.06|756.96|2858
1633359600000|2021-10-04 15:00:00|758.06|757.96|759.56|759.26|759.96|759.66|756.76|756.46|3106
1633363200000|2021-10-04 16:00:00|759.46|759.16|758.06|757.76|759.66|759.36|757.26|756.96|397
1633366800000|2021-10-04 17:00:00|757.96|757.66|758.16|757.86|759.26|758.96|757.06|756.76|360
1633370400000|2021-10-04 18:00:00|758.26|757.96|758.66|758.36|759.46|759.16|757.86|757.56|274
1633374000000|2021-10-04 19:00:00|758.76|758.46|758.96|758.66|759.96|759.66|757.76|757.46|452
1633377600000|2021-10-04 20:00:00|759.06|758.56|759.76|759.26|760.16|759.66|758.96|758.46|0
1633381200000|2021-10-04 21:00:00|759.66|759.16|759.36|758.86|759.76|759.26|759.36|758.86|0
1633384800000|2021-10-04 22:00:00|759.46|758.96|760.36|759.86|760.56|760.06|759.36|758.86|0
1633388400000|2021-10-04 23:00:00|760.46|759.96|759.36|758.86|760.56|760.06|758.76|758.26|0
1633392000000|2021-10-05 00:00:00|759.26|758.76|755.96|755.46|759.76|759.26|755.96|755.46|0
1633395600000|2021-10-05 01:00:00|755.86|755.36|757.06|756.56|757.96|757.46|754.46|753.96|0
1633399200000|2021-10-05 02:00:00|756.96|756.46|759.36|758.86|759.66|759.16|756.56|756.06|0
1633402800000|2021-10-05 03:00:00|759.46|758.96|760.46|759.96|760.66|760.16|758.16|757.66|0
1633406400000|2021-10-05 04:00:00|760.56|760.06|759.46|758.96|760.56|760.06|758.56|758.06|0
1633410000000|2021-10-05 05:00:00|759.36|758.86|759.26|758.76|759.96|759.46|758.66|758.16|0
1633413600000|2021-10-05 06:00:00|759.36|758.86|760.06|759.76|761.26|760.96|757.76|757.46|910
1633417200000|2021-10-05 07:00:00|759.86|759.96|759.65|759.55|763.96|763.86|758.56|758.46|3361
1633420800000|2021-10-05 08:00:00|759.55|759.45|764.05|763.95|764.05|763.95|759.35|759.25|1251
1633424400000|2021-10-05 09:00:00|764.15|764.05|765.95|765.85|766.35|766.25|763.95|763.85|1369
1633428000000|2021-10-05 10:00:00|766.05|765.95|765.55|765.45|766.15|766.05|764.55|764.45|994
1633431600000|2021-10-05 11:00:00|765.45|765.35|766.54|766.44|767.25|767.15|764.55|764.45|1053
1633435200000|2021-10-05 12:00:00|766.34|766.24|765.84|765.74|766.74|766.64|765.14|765.04|945
1633438800000|2021-10-05 13:00:00|765.94|765.84|766.54|766.44|767.44|767.34|764.74|764.64|1763
1633442400000|2021-10-05 14:00:00|766.64|766.54|771.11|771.01|771.11|771.01|766.54|766.44|2868
1633446000000|2021-10-05 15:00:00|771.21|771.11|770.71|770.41|771.81|771.51|769.91|769.61|2757
1633449600000|2021-10-05 16:00:00|770.61|770.31|770.91|770.61|771.31|771.01|769.81|769.51|379
1633453200000|2021-10-05 17:00:00|770.81|770.51|771.21|770.91|771.51|771.21|770.31|770.01|215
1633456800000|2021-10-05 18:00:00|771.11|770.81|771.61|771.31|772.01|771.71|770.51|770.21|221
1633460400000|2021-10-05 19:00:00|771.71|771.41|770.01|769.71|771.81|771.51|769.81|769.51|265
1633464000000|2021-10-05 20:00:00|769.91|769.41|770.61|770.11|770.81|770.31|769.61|769.11|0
1633467600000|2021-10-05 21:00:00|770.51|770.01|770.41|769.91|770.51|770.01|770.41|769.91|0
1633471200000|2021-10-05 22:00:00|770.31|769.81|770.91|770.41|771.21|770.71|770.11|769.61|0
1633474800000|2021-10-05 23:00:00|771.01|770.51|768.81|768.31|771.01|770.51|768.81|768.31|0
1633478400000|2021-10-06 00:00:00|768.91|768.41|770.31|769.81|771.01|770.51|768.61|768.11|0
1633482000000|2021-10-06 01:00:00|770.41|769.91|765.81|765.31|770.61|770.11|763.81|763.31|0
1633485600000|2021-10-06 02:00:00|765.71|765.21|765.21|764.71|766.41|765.91|763.91|763.41|0
1633489200000|2021-10-06 03:00:00|765.31|764.81|766.01|765.51|766.61|766.11|764.11|763.61|0
1633492800000|2021-10-06 04:00:00|766.11|765.61|764.81|764.31|766.31|765.81|763.41|762.91|0
1633496400000|2021-10-06 05:00:00|764.91|764.41|765.31|764.81|766.71|766.21|764.51|764.01|0
1633500000000|2021-10-06 06:00:00|765.41|765.11|765.41|765.11|765.41|765.11|763.11|762.81|853
1633503600000|2021-10-06 07:00:00|765.31|765.21|755.4|755.3|765.31|765.21|754.21|754.11|6859
1633507200000|2021-10-06 08:00:00|755.3|755.2|755.7|755.6|758|757.9|753.2|753.1|2742
1633510800000|2021-10-06 09:00:00|755.6|755.5|752.7|752.6|755.7|755.6|751|750.9|3771
1633514400000|2021-10-06 10:00:00|752.8|752.7|753|752.9|753.7|753.6|751.7|751.6|1732
1633518000000|2021-10-06 11:00:00|753.1|753|756.23|756.13|756.33|756.23|752.3|752.2|1570
1633521600000|2021-10-06 12:00:00|756.33|756.23|758.13|758.03|759.63|759.53|755.83|755.73|2607
1633525200000|2021-10-06 13:00:00|758.03|757.93|760.73|760.63|763.03|762.93|757.93|757.83|3690
1633528800000|2021-10-06 14:00:00|760.53|760.43|763.9|763.8|764.2|764.1|758.33|758.23|2842
1633532400000|2021-10-06 15:00:00|763.8|763.7|763.6|763.3|763.9|763.8|760.8|760.5|3521
1633536000000|2021-10-06 16:00:00|763.7|763.4|761.1|760.8|763.8|763.5|760.2|759.9|594
1633539600000|2021-10-06 17:00:00|761.2|760.9|764.6|764.3|765|764.7|759.9|759.6|596
1633543200000|2021-10-06 18:00:00|764.7|764.4|766.1|765.8|767|766.7|763.9|763.6|658
1633546800000|2021-10-06 19:00:00|765.2|764.9|766.8|766.5|767|766.7|764.8|764.5|274
1633550400000|2021-10-06 20:00:00|766.9|766.4|766.9|766.4|767.3|766.8|766.1|765.6|0
1633554000000|2021-10-06 21:00:00|766.7|766.2|766.9|766.4|767|766.5|766.7|766.2|0
1633557600000|2021-10-06 22:00:00|767|766.5|768.9|768.4|768.9|768.4|766.9|766.4|0
1633561200000|2021-10-06 23:00:00|769.1|768.6|768.7|768.2|770|769.5|768|767.5|0
1633564800000|2021-10-07 00:00:00|768.6|768.1|769.8|769.3|770.3|769.8|768|767.5|0
1633568400000|2021-10-07 01:00:00|769.9|769.4|771.5|771|772|771.5|769.3|768.8|0
1633572000000|2021-10-07 02:00:00|771.6|771.1|771.8|771.3|772.5|772|771.2|770.7|0
1633575600000|2021-10-07 03:00:00|771.9|771.4|770.5|770|771.9|771.4|770|769.5|0
1633579200000|2021-10-07 04:00:00|770.6|770.1|769.7|769.2|771|770.5|769.4|768.9|0
1633582800000|2021-10-07 05:00:00|769.6|769.1|770.5|770|770.9|770.4|769.3|768.8|0
1633586400000|2021-10-07 06:00:00|770.1|769.6|771.6|771.3|772.4|772.1|769.6|769.3|838
1633590000000|2021-10-07 07:00:00|771.4|771.2|770.8|770.7|772.5|772.4|768.6|768.5|3784
1633593600000|2021-10-07 08:00:00|770.7|770.6|769.9|769.8|771.2|771.1|767.6|767.5|1173
1633597200000|2021-10-07 09:00:00|770|769.9|770|769.9|770.7|770.6|769|768.9|972
1633600800000|2021-10-07 10:00:00|770.1|770|771.7|771.6|771.8|771.7|769.1|769|988
1633604400000|2021-10-07 11:00:00|771.9|771.8|772.68|772.58|773.58|773.48|771.8|771.7|1176
1633608000000|2021-10-07 12:00:00|772.58|772.48|773.18|773.08|773.88|773.78|772.08|771.98|1009
1633611600000|2021-10-07 13:00:00|773.08|772.98|774.78|774.68|774.78|774.68|771.18|771.08|1987
1633615200000|2021-10-07 14:00:00|774.88|774.78|777.54|777.44|777.64|777.54|774.58|774.48|1998
1633618800000|2021-10-07 15:00:00|777.44|777.34|777.44|777.14|777.94|777.84|776.64|776.54|2384
1633622400000|2021-10-07 16:00:00|777.54|777.24|777.84|777.54|777.94|777.64|777.14|776.84|168
1633626000000|2021-10-07 17:00:00|777.74|777.44|777.34|777.04|778.14|777.84|777.14|776.84|104
1633629600000|2021-10-07 18:00:00|777.44|777.14|776.34|776.04|777.44|777.14|775.84|775.54|231
1633633200000|2021-10-07 19:00:00|776.24|775.94|776.04|775.74|777.74|777.44|775.94|775.64|340
1633636800000|2021-10-07 20:00:00|776.14|775.84|776.34|775.84|777.24|776.74|776.14|775.64|0
1633640400000|2021-10-07 21:00:00|776.44|775.94|776.54|776.04|776.54|776.04|776.34|775.84|0
1633644000000|2021-10-07 22:00:00|776.44|775.94|777.34|776.84|777.44|776.94|776.34|775.84|0
1633647600000|2021-10-07 23:00:00|777.44|776.94|778.14|777.64|778.34|777.84|777.14|776.64|0
1633651200000|2021-10-08 00:00:00|778.04|777.54|777.64|777.14|778.14|777.64|775.34|774.84|0
1633654800000|2021-10-08 01:00:00|777.74|777.24|778.14|777.64|778.84|778.34|777.34|776.84|0
1633658400000|2021-10-08 02:00:00|778.04|777.54|778.34|777.84|778.64|778.14|777.54|777.04|0
1633662000000|2021-10-08 03:00:00|778.44|777.94|776.84|776.34|778.44|777.94|776.44|775.94|0
1633665600000|2021-10-08 04:00:00|776.74|776.24|776.44|775.94|776.94|776.44|776.34|775.84|0
1633669200000|2021-10-08 05:00:00|776.34|775.84|775.84|775.34|776.94|776.44|775.54|775.04|0
1633672800000|2021-10-08 06:00:00|775.94|775.44|777.04|776.74|777.04|776.74|775.04|774.74|567
1633676400000|2021-10-08 07:00:00|776.94|776.84|773.28|773.18|777.74|777.64|772.04|771.94|3187
1633680000000|2021-10-08 08:00:00|773.18|773.08|773.28|773.18|774.08|773.98|772.38|772.28|1137
1633683600000|2021-10-08 09:00:00|773.38|773.28|774.78|774.68|774.98|774.88|772.18|772.08|995
1633687200000|2021-10-08 10:00:00|774.88|774.78|773.88|773.78|775.28|775.18|773.78|773.68|728
1633690800000|2021-10-08 11:00:00|773.98|773.88|774.88|774.78|775.48|775.38|773.88|773.78|482
1633694400000|2021-10-08 12:00:00|774.78|774.68|775.68|775.58|777.48|777.38|773.08|772.98|1583
1633698000000|2021-10-08 13:00:00|775.58|775.48|774.08|773.98|776.98|776.88|773.18|773.08|2647
1633701600000|2021-10-08 14:00:00|774.18|774.08|773.09|772.99|775.08|774.98|772.29|772.19|1883
1633705200000|2021-10-08 15:00:00|773.19|773.09|771.89|771.59|773.69|773.59|771.69|771.39|1663
1633708800000|2021-10-08 16:00:00|771.99|771.69|771.69|771.39|772.39|772.09|771.09|770.79|194
1633712400000|2021-10-08 17:00:00|771.79|771.49|771.79|771.49|772.09|771.79|770.59|770.29|156
1633716000000|2021-10-08 18:00:00|771.69|771.39|771.69|771.39|772.49|772.19|771.59|771.29|138
1633719600000|2021-10-08 19:00:00|771.79|771.49|771.49|771.19|772.19|771.89|770.69|770.39|188
1633723200000|2021-10-08 20:00:00|771.99|771.69|771.29|770.79|771.99|771.69|770.69|770.19|0
1633903200000|2021-10-10 22:00:00|772.29|771.79|769.29|768.79|772.39|771.89|769.09|768.59|0
1633906800000|2021-10-10 23:00:00|769.39|768.89|767.49|766.99|769.79|769.29|760.5|760|0
1633910400000|2021-10-11 00:00:00|767.39|766.89|770.79|770.29|771.19|770.69|766.99|766.49|0
1633914000000|2021-10-11 01:00:00|770.89|770.39|771.89|771.39|773.59|773.09|770.79|770.29|0
1633917600000|2021-10-11 02:00:00|771.99|771.49|771.09|770.59|772.69|772.19|771.09|770.59|0
1633921200000|2021-10-11 03:00:00|770.99|770.49|771.99|771.49|772.39|771.89|770.59|770.09|0
1633924800000|2021-10-11 04:00:00|771.89|771.39|772.59|772.09|772.99|772.49|771.69|771.19|0
1633928400000|2021-10-11 05:00:00|772.69|772.19|773.09|772.59|773.49|772.99|772.29|771.79|0
1633932000000|2021-10-11 06:00:00|773.29|772.79|772.29|771.99|773.79|773.49|769.89|769.59|934
1633935600000|2021-10-11 07:00:00|772.19|772.09|771.52|771.42|775.49|775.39|770.02|769.92|3608
1633939200000|2021-10-11 08:00:00|771.42|771.32|772.12|772.02|773.12|773.02|769.92|769.82|1538
1633942800000|2021-10-11 09:00:00|772.02|771.92|772.22|772.12|773.62|773.52|771.52|771.42|1494
1633946400000|2021-10-11 10:00:00|772.32|772.22|769.12|769.02|772.62|772.52|768.82|768.72|1282
1633950000000|2021-10-11 11:00:00|769.02|768.92|768.86|768.76|770.42|770.32|768.32|768.22|1026
1633953600000|2021-10-11 12:00:00|768.76|768.66|770.86|770.76|771.36|771.26|768.16|768.06|1139
1633957200000|2021-10-11 13:00:00|770.76|770.66|773.86|773.76|774.06|773.96|770.36|770.26|2520
1633960800000|2021-10-11 14:00:00|773.96|773.86|773.12|773.02|774.72|774.62|772.92|772.82|1350
1633964400000|2021-10-11 15:00:00|773.02|772.92|773.82|773.52|774.62|774.32|772.52|772.42|1900
1633968000000|2021-10-11 16:00:00|773.72|773.42|772.72|772.42|773.92|773.62|772.22|771.92|287
1633971600000|2021-10-11 17:00:00|772.62|772.32|770.92|770.62|772.62|772.32|770.32|770.02|213
1633975200000|2021-10-11 18:00:00|770.82|770.52|771.72|771.42|772.02|771.72|770.82|770.52|133
1633978800000|2021-10-11 19:00:00|771.62|771.32|769.82|769.52|772.22|771.92|769.62|769.32|246
1633982400000|2021-10-11 20:00:00|769.92|769.32|769.22|768.72|769.92|769.42|768.72|768.22|0
1633986000000|2021-10-11 21:00:00|769.32|768.82|769.42|768.92|769.52|769.02|769.22|768.72|0
1633989600000|2021-10-11 22:00:00|769.52|769.02|768.52|768.02|769.72|769.22|768.32|767.82|0
1633993200000|2021-10-11 23:00:00|768.42|767.92|769.42|768.92|769.52|769.02|768.32|767.82|0
1633996800000|2021-10-12 00:00:00|769.52|769.02|766.72|766.22|769.92|769.42|766.02|765.52|0
1634000400000|2021-10-12 01:00:00|766.62|766.12|767.02|766.52|767.12|766.62|765.02|764.52|0
1634004000000|2021-10-12 02:00:00|766.92|766.42|767.72|767.22|768.02|767.52|766.62|766.12|0
1634007600000|2021-10-12 03:00:00|767.82|767.32|766.42|765.92|768.02|767.52|766.12|765.62|0
1634011200000|2021-10-12 04:00:00|766.52|766.02|767.42|766.92|767.72|767.22|766.42|765.92|0
1634014800000|2021-10-12 05:00:00|767.32|766.82|767.82|767.32|768.42|767.92|767.22|766.72|0
1634018400000|2021-10-12 06:00:00|767.72|767.22|764.92|764.62|768.22|767.92|763.42|763.12|776
1634022000000|2021-10-12 07:00:00|764.82|764.72|767.35|767.25|768.45|768.35|762.92|762.82|8783
1634025600000|2021-10-12 08:00:00|767.25|767.15|769.35|769.25|769.95|769.85|766.35|766.25|4847
1634029200000|2021-10-12 09:00:00|769.45|769.35|772.95|772.85|772.95|772.85|769.45|769.35|5283
1634032800000|2021-10-12 10:00:00|773.05|772.95|773.15|773.05|773.45|773.35|771.85|771.75|2644
1634036400000|2021-10-12 11:00:00|773.25|773.15|772.06|771.96|773.25|773.15|771.86|771.76|1645
1634040000000|2021-10-12 12:00:00|772.16|772.06|772.56|772.46|773.96|773.86|771.56|771.46|2008
1634043600000|2021-10-12 13:00:00|772.46|772.36|770.76|770.66|773.56|773.46|770.36|770.26|3906
1634047200000|2021-10-12 14:00:00|770.66|770.56|770.03|769.93|772.83|772.73|770.03|769.93|2910
1634050800000|2021-10-12 15:00:00|770.13|770.03|773.13|772.83|773.23|772.93|770.13|770.03|4014
1634054400000|2021-10-12 16:00:00|773.23|772.93|771.83|771.53|773.83|773.53|771.33|771.03|329
1634058000000|2021-10-12 17:00:00|771.73|771.43|772.33|772.03|772.83|772.53|771.03|770.73|137
1634061600000|2021-10-12 18:00:00|772.23|771.93|772.13|771.83|774.03|773.73|772.13|771.83|182
1634065200000|2021-10-12 19:00:00|772.23|771.93|771.43|771.13|772.33|772.03|770.53|770.23|452
1634068800000|2021-10-12 20:00:00|772.23|771.93|769.53|769.03|772.23|771.93|769.03|768.53|0
1634072400000|2021-10-12 21:00:00|769.43|768.93|769.53|769.03|769.83|769.33|769.43|768.93|0
1634076000000|2021-10-12 22:00:00|769.63|769.13|770.33|769.83|770.63|770.13|769.63|769.13|0
1634079600000|2021-10-12 23:00:00|770.43|769.93|769.93|769.43|770.63|770.13|769.83|769.33|0
1634083200000|2021-10-13 00:00:00|770.03|769.53|772.23|771.73|772.63|772.13|769.93|769.43|0
1634086800000|2021-10-13 01:00:00|772.33|771.83|770.73|770.23|772.33|771.83|770.03|769.53|0
1634090400000|2021-10-13 02:00:00|770.83|770.33|770.73|770.23|771.13|770.63|770.13|769.63|0
1634094000000|2021-10-13 03:00:00|770.83|770.33|771.63|771.13|771.83|771.33|770.83|770.33|0
1634097600000|2021-10-13 04:00:00|771.73|771.23|772.43|771.93|772.53|772.03|771.73|771.23|0
1634101200000|2021-10-13 05:00:00|772.53|772.03|771.53|771.03|772.73|772.23|771.03|770.53|0
1634104800000|2021-10-13 06:00:00|771.43|770.93|770.13|769.83|771.53|771.23|769.33|769.03|398
1634108400000|2021-10-13 07:00:00|770.03|769.93|771.98|771.88|772.68|772.58|767.43|767.33|8488
1634112000000|2021-10-13 08:00:00|771.88|771.78|776.28|776.18|776.78|776.68|771.68|771.58|4871
1634115600000|2021-10-13 09:00:00|776.38|776.28|776.48|776.38|777.08|776.98|775.38|775.28|4405
1634119200000|2021-10-13 10:00:00|776.58|776.48|776.48|776.38|777.78|777.68|775.68|775.58|1959
1634122800000|2021-10-13 11:00:00|776.38|776.28|776.36|776.26|777.18|777.08|775.58|775.48|1661
1634126400000|2021-10-13 12:00:00|776.46|776.36|774.86|774.76|777.26|777.16|774.26|774.16|3681
1634130000000|2021-10-13 13:00:00|774.96|774.86|777.96|777.86|779.06|778.96|774.76|774.66|2852
1634133600000|2021-10-13 14:00:00|778.06|777.96|777.63|777.53|778.73|778.63|776.33|776.23|4926
1634137200000|2021-10-13 15:00:00|777.83|777.73|780.03|779.73|780.43|780.13|777.13|776.83|2993
1634140800000|2021-10-13 16:00:00|780.13|779.83|779.33|779.03|780.33|780.03|778.83|778.53|645
1634144400000|2021-10-13 17:00:00|779.43|779.13|779.83|779.53|780.73|780.43|779.13|778.83|219
1634148000000|2021-10-13 18:00:00|779.73|779.43|779.63|779.33|781.13|780.83|779.03|778.73|263
1634151600000|2021-10-13 19:00:00|779.53|779.23|779.93|779.63|780.33|780.03|779.03|778.73|230
1634155200000|2021-10-13 20:00:00|780.13|779.53|780.03|779.53|780.33|779.83|779.63|779.13|0
1634158800000|2021-10-13 21:00:00|779.93|779.43|780.03|779.53|780.13|779.63|779.93|779.43|0
1634162400000|2021-10-13 22:00:00|779.93|779.43|781.03|780.53|781.43|780.93|779.93|779.43|0
1634166000000|2021-10-13 23:00:00|781.13|780.63|781.33|780.83|781.73|781.23|780.83|780.33|0
1634169600000|2021-10-14 00:00:00|781.43|780.93|781.93|781.43|782.83|782.33|781.33|780.83|0
1634173200000|2021-10-14 01:00:00|781.83|781.33|781.33|780.83|782.33|781.83|781.33|780.83|0
1634176800000|2021-10-14 02:00:00|781.43|780.93|781.93|781.43|782.13|781.63|781.33|780.83|0
1634180400000|2021-10-14 03:00:00|782.03|781.53|782.13|781.63|782.73|782.23|781.73|781.23|0
1634184000000|2021-10-14 04:00:00|782.23|781.73|782.23|781.73|782.23|781.73|781.73|781.23|0
1634187600000|2021-10-14 05:00:00|782.13|781.63|783.03|782.53|783.03|782.53|781.43|780.93|0
1634191200000|2021-10-14 06:00:00|783.13|782.63|785.23|784.93|785.23|784.93|781.53|781.23|540
1634194800000|2021-10-14 07:00:00|785.13|785.03|786.46|786.36|787.03|786.93|783.83|783.73|3564
1634198400000|2021-10-14 08:00:00|786.56|786.46|788.06|787.96|788.96|788.86|786.46|786.36|1263
1634202000000|2021-10-14 09:00:00|788.16|788.06|787.66|787.56|788.46|788.36|787.06|786.96|1047
1634205600000|2021-10-14 10:00:00|787.76|787.66|787.76|787.66|788.26|788.16|787.36|787.26|618
1634209200000|2021-10-14 11:00:00|787.66|787.56|788.51|788.41|788.71|788.61|787.36|787.26|380
1634212800000|2021-10-14 12:00:00|788.61|788.51|788.91|788.81|789.41|789.31|788.41|788.31|1195
1634216400000|2021-10-14 13:00:00|789.01|788.91|789.51|789.41|790.11|790.01|788.21|788.11|958
1634220000000|2021-10-14 14:00:00|789.61|789.51|790.76|790.66|791.16|791.06|789.41|789.31|1365
1634223600000|2021-10-14 15:00:00|790.66|790.56|792.26|791.96|792.46|792.16|789.56|789.46|2115
1634227200000|2021-10-14 16:00:00|792.36|792.06|792.96|792.66|793.06|792.76|792.26|791.96|226
1634230800000|2021-10-14 17:00:00|793.06|792.76|792.76|792.46|793.06|792.76|791.86|791.56|102
1634234400000|2021-10-14 18:00:00|792.66|792.36|793.06|792.76|793.26|792.96|792.36|792.06|85
1634238000000|2021-10-14 19:00:00|792.96|792.66|793.46|793.16|793.76|793.46|792.36|792.06|204
1634241600000|2021-10-14 20:00:00|793.66|792.96|794.66|794.16|794.96|794.46|793.26|792.76|0
1634245200000|2021-10-14 21:00:00|794.56|794.06|794.56|794.06|794.66|794.16|794.46|793.96|0
1634248800000|2021-10-14 22:00:00|794.46|793.96|794.76|794.26|794.96|794.46|794.06|793.56|0
1634252400000|2021-10-14 23:00:00|794.86|794.36|794.76|794.26|795.06|794.56|794.66|794.16|0
1634256000000|2021-10-15 00:00:00|794.66|794.16|793.86|793.36|794.76|794.26|792.86|792.36|0
1634259600000|2021-10-15 01:00:00|793.96|793.46|794.06|793.56|794.16|793.66|792.46|791.96|0
1634263200000|2021-10-15 02:00:00|794.16|793.66|795.16|794.66|795.66|795.16|793.96|793.46|0
1634266800000|2021-10-15 03:00:00|795.26|794.76|795.26|794.76|795.26|794.76|794.86|794.36|0
1634270400000|2021-10-15 04:00:00|795.36|794.86|795.46|794.96|795.66|795.16|794.96|794.46|0
1634274000000|2021-10-15 05:00:00|795.56|795.06|796.06|795.56|796.06|795.56|795.46|794.96|0
1634277600000|2021-10-15 06:00:00|796.46|796.16|797.26|796.96|797.46|797.16|795.56|795.26|541
1634281200000|2021-10-15 07:00:00|797.16|797.06|793.56|793.46|797.16|797.06|792.16|792.06|3778
1634284800000|2021-10-15 08:00:00|793.46|793.36|795.46|795.36|796.16|796.06|793.36|793.26|1498
1634288400000|2021-10-15 09:00:00|795.36|795.26|795.26|795.16|795.66|795.56|794.26|794.16|1086
1634292000000|2021-10-15 10:00:00|795.16|795.06|793.86|793.76|795.46|795.36|793.76|793.66|943
1634295600000|2021-10-15 11:00:00|793.96|793.86|794.66|794.56|795.16|795.06|793.76|793.66|702
1634299200000|2021-10-15 12:00:00|794.56|794.46|796.06|795.96|796.86|796.76|794.56|794.46|1281
1634302800000|2021-10-15 13:00:00|796.16|796.06|799.26|799.16|799.36|799.26|795.06|794.96|6751
1634306400000|2021-10-15 14:00:00|799.16|799.06|800.1|800|800.3|800.2|797.2|797.1|2602
1634310000000|2021-10-15 15:00:00|800.2|800.1|800|799.7|801.2|801.1|799.7|799.5|2079
1634313600000|2021-10-15 16:00:00|799.9|799.6|800.7|800.4|800.7|800.4|799.9|799.6|263
1634317200000|2021-10-15 17:00:00|800.6|800.3|800.7|800.4|801|800.7|800.1|799.8|78
1634320800000|2021-10-15 18:00:00|800.8|800.5|801.4|801.1|801.8|801.5|800.8|800.5|88
1634324400000|2021-10-15 19:00:00|801.3|801|801.7|801.4|801.7|801.4|800.5|800.2|195
1634328000000|2021-10-15 20:00:00|801.6|801.1|802.1|801.6|802.2|801.7|801.4|800.9|0
1634508000000|2021-10-17 22:00:00|802.8|802.3|801.1|800.6|803.1|802.6|800.6|800.1|0
1634511600000|2021-10-17 23:00:00|801.2|800.7|800.1|799.6|801.4|800.9|800|799.5|0
1634515200000|2021-10-18 00:00:00|800|799.5|800.6|800.1|801.6|801.1|799.4|798.9|0
1634518800000|2021-10-18 01:00:00|800.4|799.9|800.6|800.1|800.8|800.3|799.5|799|0
1634522400000|2021-10-18 02:00:00|800.5|800|801|800.5|801.1|800.6|800.2|799.7|0
1634526000000|2021-10-18 03:00:00|801.1|800.6|800.7|800.2|801.1|800.6|800.6|800.1|0
1634529600000|2021-10-18 04:00:00|800.6|800.1|800.1|799.6|800.7|800.2|800.1|799.6|0
1634533200000|2021-10-18 05:00:00|800.2|799.7|800.2|799.7|800.7|800.2|800|799.5|0
1634536800000|2021-10-18 06:00:00|799.7|799.4|797.9|797.6|799.7|799.4|796.7|796.4|649
1634540400000|2021-10-18 07:00:00|797.7|797.5|795.75|795.65|798.7|798.6|794.9|794.8|3874
1634544000000|2021-10-18 08:00:00|795.65|795.55|795.75|795.65|796.95|796.85|795.35|795.25|1655
1634547600000|2021-10-18 09:00:00|795.65|795.55|795.95|795.85|797.05|796.95|795.15|795.05|734
1634551200000|2021-10-18 10:00:00|795.85|795.75|795.35|795.25|796.45|796.35|794.85|794.75|930
1634554800000|2021-10-18 11:00:00|795.45|795.35|795.36|795.26|796.95|796.85|795.26|795.16|816
1634558400000|2021-10-18 12:00:00|795.26|795.16|793.06|792.96|795.36|795.26|792.76|792.66|1734
1634562000000|2021-10-18 13:00:00|792.96|792.86|794.76|794.66|795.06|794.96|792.56|792.46|1922
1634565600000|2021-10-18 14:00:00|794.66|794.56|796.12|796.02|796.22|796.12|793.82|793.72|1552
1634569200000|2021-10-18 15:00:00|796.22|796.12|797.82|797.52|798.02|797.72|795.82|795.72|2535
1634572800000|2021-10-18 16:00:00|797.72|797.42|797.22|796.92|798.12|797.82|796.92|796.62|284
1634576400000|2021-10-18 17:00:00|797.32|797.02|797.22|796.92|797.32|797.02|796.92|796.62|132
1634580000000|2021-10-18 18:00:00|797.12|796.82|797.62|797.32|797.82|797.52|796.72|796.42|110
1634583600000|2021-10-18 19:00:00|797.72|797.42|797.72|797.42|797.72|797.42|797.02|796.72|249
1634587200000|2021-10-18 20:00:00|797.82|797.22|797.42|796.92|797.82|797.32|797.22|796.72|0
1634590800000|2021-10-18 21:00:00|797.32|796.82|797.52|797.02|797.52|797.02|797.32|796.82|0
1634594400000|2021-10-18 22:00:00|797.42|796.92|796.72|796.22|797.52|797.02|796.72|796.22|0
1634598000000|2021-10-18 23:00:00|796.82|796.32|797.52|797.02|797.72|797.22|796.62|796.12|0
1634601600000|2021-10-19 00:00:00|797.62|797.12|798.02|797.52|799.32|798.82|797.42|796.92|0
1634605200000|2021-10-19 01:00:00|798.12|797.62|798.72|798.22|799.02|798.52|797.22|796.72|0
1634608800000|2021-10-19 02:00:00|798.82|798.32|798.42|797.92|799.02|798.52|798.12|797.62|0
1634612400000|2021-10-19 03:00:00|798.32|797.82|798.72|798.22|798.92|798.42|798.22|797.72|0
1634616000000|2021-10-19 04:00:00|798.62|798.12|798.42|797.92|798.82|798.32|798.02|797.52|0
1634619600000|2021-10-19 05:00:00|798.32|797.82|799.22|798.72|799.32|798.82|797.92|797.42|0
1634623200000|2021-10-19 06:00:00|799.12|798.82|800.02|799.72|800.32|800.02|798.82|798.52|354
1634626800000|2021-10-19 07:00:00|799.92|799.82|799.54|799.44|800.32|800.22|798.02|797.92|2559
1634630400000|2021-10-19 08:00:00|799.44|799.34|800.04|799.94|801.44|801.34|799.24|799.14|1210
1634634000000|2021-10-19 09:00:00|799.94|799.84|800.44|800.34|800.74|800.64|799.64|799.54|583
1634637600000|2021-10-19 10:00:00|800.54|800.44|801.94|801.84|802.24|802.14|800.24|800.14|728
1634641200000|2021-10-19 11:00:00|801.84|801.74|800.69|800.59|802.04|801.94|800.49|800.39|800
1634644800000|2021-10-19 12:00:00|800.59|800.49|799.49|799.39|800.69|800.59|799.39|799.29|607
1634648400000|2021-10-19 13:00:00|799.39|799.29|800.29|800.19|800.59|800.49|799.09|798.99|1319
1634652000000|2021-10-19 14:00:00|800.39|800.29|802.57|802.47|802.57|802.47|800.39|800.29|1223
1634655600000|2021-10-19 15:00:00|802.47|802.37|803.77|803.47|803.77|803.47|802.27|802.17|1979
1634659200000|2021-10-19 16:00:00|803.67|803.37|804.07|803.77|804.17|803.87|803.37|803.07|180
1634662800000|2021-10-19 17:00:00|804.17|803.87|803.77|803.47|804.17|803.87|803.57|803.27|68
1634666400000|2021-10-19 18:00:00|803.67|803.37|803.27|802.97|803.77|803.47|802.27|801.97|80
1634670000000|2021-10-19 19:00:00|803.17|802.87|804.57|804.27|804.67|804.37|803.07|802.77|270
1634673600000|2021-10-19 20:00:00|804.27|803.77|805.27|804.77|805.67|805.17|804.27|803.77|0
1634677200000|2021-10-19 21:00:00|805.17|804.67|805.27|804.77|805.27|804.77|805.17|804.67|0
1634680800000|2021-10-19 22:00:00|805.37|804.87|804.77|804.27|805.37|804.87|804.57|804.07|0
1634684400000|2021-10-19 23:00:00|804.87|804.37|805.37|804.87|805.57|805.07|804.67|804.17|0
1634688000000|2021-10-20 00:00:00|805.47|804.97|804.67|804.17|805.57|805.07|804.17|803.67|0
1634691600000|2021-10-20 01:00:00|804.57|804.07|804.47|803.97|805.07|804.57|803.77|803.27|0
1634695200000|2021-10-20 02:00:00|804.37|803.87|803.87|803.37|804.57|804.07|803.47|802.97|0
1634698800000|2021-10-20 03:00:00|803.97|803.47|804.57|804.07|804.67|804.17|803.77|803.27|0
1634702400000|2021-10-20 04:00:00|804.67|804.17|804.17|803.67|804.67|804.17|804.07|803.57|0
1634706000000|2021-10-20 05:00:00|804.07|803.57|803.57|803.07|804.17|803.67|803.17|802.67|0
1634709600000|2021-10-20 06:00:00|802.87|802.57|800.17|799.87|803.17|802.87|799.47|799.17|944
1634713200000|2021-10-20 07:00:00|800.07|799.97|803.26|803.16|804.56|804.46|798.57|798.47|3074
1634716800000|2021-10-20 08:00:00|803.16|803.06|805.66|805.56|805.66|805.56|802.86|802.76|1047
1634720400000|2021-10-20 09:00:00|805.76|805.66|807.46|807.36|807.76|807.66|805.46|805.36|1191
1634724000000|2021-10-20 10:00:00|807.56|807.46|806.56|806.46|807.66|807.56|805.96|805.86|730
1634727600000|2021-10-20 11:00:00|806.66|806.56|807.3|807.2|807.4|807.3|806.36|806.26|858
1634731200000|2021-10-20 12:00:00|807.4|807.3|806.1|806|808.5|808.4|806|805.9|990
1634734800000|2021-10-20 13:00:00|806.2|806.1|804.6|804.5|807.1|807|804.2|804.1|1730
1634738400000|2021-10-20 14:00:00|804.5|804.4|805.14|805.04|806.34|806.24|803.9|803.8|1343
1634742000000|2021-10-20 15:00:00|805.24|805.14|805.84|805.54|806.64|806.54|804.74|804.64|1890
1634745600000|2021-10-20 16:00:00|805.94|805.64|805.54|805.24|806.04|805.74|805.34|805.04|150
1634749200000|2021-10-20 17:00:00|805.64|805.34|804.94|804.64|805.64|805.34|804.14|803.84|145
1634752800000|2021-10-20 18:00:00|804.84|804.54|805.34|805.04|805.64|805.34|804.84|804.54|61
1634756400000|2021-10-20 19:00:00|805.44|805.14|805.34|805.04|805.74|805.44|805.04|804.74|86
1634760000000|2021-10-20 20:00:00|805.84|805.34|805.14|804.64|806.34|805.84|804.94|804.44|0
1634763600000|2021-10-20 21:00:00|805.24|804.74|805.14|804.64|805.24|804.74|805.14|804.64|0
1634767200000|2021-10-20 22:00:00|805.24|804.74|805.04|804.54|805.54|805.04|804.84|804.34|0
1634770800000|2021-10-20 23:00:00|805.14|804.64|804.44|803.94|805.34|804.84|804.44|803.94|0
1634774400000|2021-10-21 00:00:00|804.54|804.04|805.14|804.64|805.24|804.74|803.94|803.44|0
1634778000000|2021-10-21 01:00:00|805.04|804.54|805.94|805.44|806.04|805.54|804.44|803.94|0
1634781600000|2021-10-21 02:00:00|806.04|805.54|805.84|805.34|806.14|805.64|805.54|805.04|0
1634785200000|2021-10-21 03:00:00|805.94|805.44|804.74|804.24|806.04|805.54|804.74|804.24|0
1634788800000|2021-10-21 04:00:00|804.84|804.34|804.04|803.54|804.94|804.44|803.44|802.94|0
1634792400000|2021-10-21 05:00:00|803.94|803.44|802.24|801.74|804.04|803.54|801.94|801.44|0
1634796000000|2021-10-21 06:00:00|802.34|801.84|802.34|802.04|803.84|803.54|801.44|801.14|781
1634799600000|2021-10-21 07:00:00|802.24|802.14|806.06|805.96|806.36|806.26|800.44|800.34|2969
1634803200000|2021-10-21 08:00:00|806.16|806.06|806.16|806.06|806.76|806.66|804.46|804.36|1188
1634806800000|2021-10-21 09:00:00|806.26|806.16|808.36|808.26|808.46|808.36|806.16|806.06|1007
1634810400000|2021-10-21 10:00:00|808.46|808.36|807.16|807.06|808.66|808.56|806.86|806.76|561
1634814000000|2021-10-21 11:00:00|807.26|807.16|806.17|806.07|807.86|807.76|805.97|805.87|541
1634817600000|2021-10-21 12:00:00|806.07|805.97|805.97|805.87|806.87|806.77|805.77|805.67|975
1634821200000|2021-10-21 13:00:00|805.87|805.77|807.07|806.97|807.07|806.97|805.47|805.37|1161
1634824800000|2021-10-21 14:00:00|807.17|807.07|809.19|809.09|809.79|809.69|806.97|806.87|1308
1634828400000|2021-10-21 15:00:00|809.29|809.19|808.09|807.79|809.79|809.69|807.59|807.29|1944
1634832000000|2021-10-21 16:00:00|807.99|807.69|808.19|807.89|808.59|808.29|807.89|807.59|241
1634835600000|2021-10-21 17:00:00|808.09|807.79|808.19|807.89|808.79|808.49|807.99|807.69|148
1634839200000|2021-10-21 18:00:00|808.29|807.99|809.59|809.29|809.59|809.29|808.19|807.89|164
1634842800000|2021-10-21 19:00:00|809.69|809.39|811.49|811.19|811.59|811.29|809.59|809.29|406
1634846400000|2021-10-21 20:00:00|811.59|811.09|809.69|809.19|811.59|811.09|809.19|808.69|0
1634850000000|2021-10-21 21:00:00|809.79|809.29|810.29|809.79|810.39|809.89|809.69|809.19|0
1634853600000|2021-10-21 22:00:00|810.19|809.69|809.99|809.49|810.29|809.79|809.49|808.99|0
1634857200000|2021-10-21 23:00:00|809.89|809.39|809.89|809.39|810.39|809.89|809.69|809.19|0
1634860800000|2021-10-22 00:00:00|809.99|809.49|812.09|811.59|812.19|811.69|809.89|809.39|0
1634864400000|2021-10-22 01:00:00|812.19|811.69|812.99|812.49|813.19|812.69|811.59|811.09|0
1634868000000|2021-10-22 02:00:00|812.89|812.39|812.69|812.19|813.09|812.59|812.29|811.79|0
1634871600000|2021-10-22 03:00:00|812.79|812.29|813.29|812.79|813.39|812.89|812.59|812.09|0
1634875200000|2021-10-22 04:00:00|813.19|812.69|812.99|812.49|813.29|812.79|812.29|811.79|0
1634878800000|2021-10-22 05:00:00|813.09|812.59|812.29|811.79|813.29|812.79|811.99|811.49|0
1634882400000|2021-10-22 06:00:00|811.89|811.59|811.59|811.29|812.39|812.09|811.09|810.79|487
1634886000000|2021-10-22 07:00:00|811.49|811.39|814.36|814.26|817.29|817.19|810.89|810.79|4263
1634889600000|2021-10-22 08:00:00|814.26|814.16|815.26|815.16|815.36|815.26|813.06|812.96|1184
1634893200000|2021-10-22 09:00:00|815.16|815.06|815.36|815.26|816.06|815.96|814.36|814.26|971
1634896800000|2021-10-22 10:00:00|815.26|815.16|815.66|815.56|816.06|815.96|814.66|814.56|932
1634900400000|2021-10-22 11:00:00|815.76|815.66|815.86|815.76|816.26|816.16|815.36|815.26|638
1634904000000|2021-10-22 12:00:00|815.96|815.86|814.26|814.16|816.06|815.96|813.66|813.56|733
1634907600000|2021-10-22 13:00:00|814.16|814.06|816.26|816.16|816.76|816.66|813.36|813.26|2067
1634911200000|2021-10-22 14:00:00|816.16|816.06|815.03|814.93|816.53|816.43|814.73|814.63|1408
1634914800000|2021-10-22 15:00:00|814.93|814.83|812.33|812.03|815.23|815.13|811.73|811.43|2434
1634918400000|2021-10-22 16:00:00|812.43|812.13|814.03|813.73|814.73|814.43|811.83|811.53|341
1634922000000|2021-10-22 17:00:00|814.13|813.83|813.53|813.23|814.63|814.33|813.43|813.13|116
1634925600000|2021-10-22 18:00:00|813.63|813.33|814.23|813.93|815.43|815.13|813.53|813.23|190
1634929200000|2021-10-22 19:00:00|814.33|814.03|814.93|814.63|815.33|815.03|813.93|813.63|325
1634932800000|2021-10-22 20:00:00|815.13|814.43|813.63|813.13|815.13|814.53|813.53|813.03|0
1635112800000|2021-10-24 22:00:00|813.13|812.63|813.33|812.83|814.13|813.63|812.93|812.43|0
1635116400000|2021-10-24 23:00:00|813.43|812.93|812.93|812.43|813.73|813.23|812.43|811.93|0
1635120000000|2021-10-25 00:00:00|813.03|812.53|814.73|814.23|815.13|814.63|812.93|812.43|0
1635123600000|2021-10-25 01:00:00|814.83|814.33|814.53|814.03|816.43|815.93|813.73|813.23|0
1635127200000|2021-10-25 02:00:00|814.43|813.93|814.93|814.43|814.93|814.43|813.93|813.43|0
1635130800000|2021-10-25 03:00:00|815.03|814.53|815.43|814.93|816.03|815.53|814.83|814.33|0
1635134400000|2021-10-25 04:00:00|815.53|815.03|815.63|815.13|815.63|815.13|815.03|814.53|0
1635138000000|2021-10-25 05:00:00|815.53|815.03|816.03|815.53|816.83|816.33|815.13|814.63|0
1635141600000|2021-10-25 06:00:00|815.53|815.23|815.83|815.53|816.13|815.83|814.63|814.33|250
1635145200000|2021-10-25 07:00:00|815.73|815.63|815.46|815.36|815.93|815.83|813.03|812.93|2354
1635148800000|2021-10-25 08:00:00|815.36|815.26|814.96|814.86|816.86|816.76|814.76|814.66|1529
1635152400000|2021-10-25 09:00:00|814.86|814.76|815.06|814.96|816.16|816.06|814.56|814.46|611
1635156000000|2021-10-25 10:00:00|814.96|814.86|815.36|815.26|816.36|816.26|814.96|814.86|907
1635159600000|2021-10-25 11:00:00|815.26|815.16|815.22|815.12|815.62|815.52|814.56|814.46|673
1635163200000|2021-10-25 12:00:00|815.12|815.02|814.52|814.42|815.22|815.12|814.12|814.02|732
1635166800000|2021-10-25 13:00:00|814.62|814.52|813.22|813.12|815.12|815.02|812.22|812.12|2220
1635170400000|2021-10-25 14:00:00|813.32|813.22|813.25|813.15|813.85|813.75|812.02|811.92|1508
1635174000000|2021-10-25 15:00:00|813.35|813.25|813.75|813.45|814.85|814.75|812.95|812.65|2145
1635177600000|2021-10-25 16:00:00|813.85|813.55|814.05|813.75|814.45|814.15|813.75|813.45|149
1635181200000|2021-10-25 17:00:00|814.15|813.85|814.15|813.85|814.65|814.35|813.85|813.55|244
1635184800000|2021-10-25 18:00:00|813.95|813.65|813.95|813.65|814.35|814.05|813.55|813.25|99
1635188400000|2021-10-25 19:00:00|813.85|813.55|812.85|812.55|813.95|813.65|812.45|812.15|245
1635192000000|2021-10-25 20:00:00|813.15|812.85|814.15|813.65|814.25|813.75|811.85|811.35|0
1635195600000|2021-10-25 21:00:00|814.05|813.55|814.15|813.65|814.15|813.65|814.05|813.55|0
1635199200000|2021-10-25 22:00:00|814.25|813.75|813.55|813.05|814.25|813.75|813.45|812.95|0
1635202800000|2021-10-25 23:00:00|813.65|813.15|814.25|813.75|814.45|813.95|813.55|813.05|0
1635206400000|2021-10-26 00:00:00|814.35|813.85|814.95|814.45|815.15|814.65|813.95|813.45|0
1635210000000|2021-10-26 01:00:00|815.05|814.55|814.75|814.25|815.85|815.35|814.75|814.25|0
1635213600000|2021-10-26 02:00:00|814.65|814.15|815.45|814.95|815.55|815.05|814.55|814.05|0
1635217200000|2021-10-26 03:00:00|815.55|815.05|814.65|814.15|815.55|815.05|814.55|814.05|0
1635220800000|2021-10-26 04:00:00|814.55|814.05|814.25|813.75|814.65|814.15|814.25|813.75|0
1635224400000|2021-10-26 05:00:00|814.35|813.85|814.05|813.55|814.65|814.15|813.95|813.45|0
1635228000000|2021-10-26 06:00:00|814.15|813.85|814.35|814.05|815.15|814.85|812.85|812.55|347
1635231600000|2021-10-26 07:00:00|814.25|814.15|816.38|816.28|816.88|816.78|813.15|813.05|2129
1635235200000|2021-10-26 08:00:00|816.28|816.18|817.68|817.58|817.78|817.68|816.08|815.98|1517
1635238800000|2021-10-26 09:00:00|817.78|817.68|817.18|817.08|817.78|817.68|816.38|816.28|827
1635242400000|2021-10-26 10:00:00|817.08|816.98|815.68|815.58|817.48|817.38|815.48|815.38|603
1635246000000|2021-10-26 11:00:00|815.78|815.68|816.6|816.5|816.8|816.7|815.58|815.48|768
1635249600000|2021-10-26 12:00:00|816.5|816.4|817.4|817.3|817.9|817.8|816.4|816.3|708
1635253200000|2021-10-26 13:00:00|817.3|817.2|817.5|817.4|818.5|818.4|816.8|816.7|1471
1635256800000|2021-10-26 14:00:00|817.4|817.3|817.71|817.61|818.21|818.11|816.91|816.81|1424
1635260400000|2021-10-26 15:00:00|817.81|817.71|816.41|816.11|818.71|818.41|816.31|816.01|2208
1635264000000|2021-10-26 16:00:00|816.51|816.21|815.91|815.61|816.61|816.31|814.71|814.41|262
1635267600000|2021-10-26 17:00:00|815.81|815.51|816.31|816.01|816.81|816.51|815.21|814.91|114
1635271200000|2021-10-26 18:00:00|816.41|816.11|817.11|816.81|817.11|816.81|816.01|815.71|83
1635274800000|2021-10-26 19:00:00|817.01|816.71|816.01|815.71|817.71|817.41|815.71|815.41|195
1635278400000|2021-10-26 20:00:00|815.91|815.41|815.91|815.41|816.61|816.11|815.81|815.31|0
1635282000000|2021-10-26 21:00:00|816.01|815.51|816.01|815.51|816.11|815.61|815.81|815.31|0
1635285600000|2021-10-26 22:00:00|816.11|815.61|817.11|816.61|817.41|816.91|816.01|815.51|0
1635289200000|2021-10-26 23:00:00|817.01|816.51|817.61|817.11|818.31|817.81|817.01|816.51|0
1635292800000|2021-10-27 00:00:00|817.71|817.21|816.41|815.91|818.01|817.51|816.21|815.71|0
1635296400000|2021-10-27 01:00:00|816.51|816.01|815.41|814.91|816.61|816.11|815.31|814.81|0
1635300000000|2021-10-27 02:00:00|815.51|815.01|816.21|815.71|816.41|815.91|815.51|815.01|0
1635303600000|2021-10-27 03:00:00|816.31|815.81|815.81|815.31|816.51|816.01|815.81|815.31|0
1635307200000|2021-10-27 04:00:00|815.91|815.41|816.11|815.61|816.11|815.61|815.61|815.11|0
1635310800000|2021-10-27 05:00:00|816.21|815.71|817.31|816.81|817.61|817.11|816.21|815.71|0
1635314400000|2021-10-27 06:00:00|817.41|816.91|815.71|815.41|817.51|817.01|814.11|813.81|678
1635318000000|2021-10-27 07:00:00|815.61|815.51|817.76|817.66|818.41|818.31|814.91|814.81|2231
1635321600000|2021-10-27 08:00:00|817.66|817.56|815.16|815.06|818.16|818.06|815.06|814.96|1036
1635325200000|2021-10-27 09:00:00|815.26|815.16|815.76|815.66|816.26|816.16|814.16|814.06|1058
1635328800000|2021-10-27 10:00:00|815.86|815.76|814.56|814.46|816.26|816.16|813.96|813.86|1014
1635332400000|2021-10-27 11:00:00|814.46|814.36|815.48|815.38|816.76|816.66|814.46|814.36|828
1635336000000|2021-10-27 12:00:00|815.58|815.48|815.08|814.98|815.88|815.78|814.58|814.48|1040
1635339600000|2021-10-27 13:00:00|815.18|815.08|816.88|816.78|817.38|817.28|815.08|814.98|1844
1635343200000|2021-10-27 14:00:00|816.98|816.88|815.01|814.91|817.08|816.98|814.01|813.91|1769
1635346800000|2021-10-27 15:00:00|814.91|814.81|817.91|817.61|818.31|818.01|814.61|814.31|2740
1635350400000|2021-10-27 16:00:00|818.01|817.71|819.41|819.11|820.21|819.91|817.91|817.61|655
1635354000000|2021-10-27 17:00:00|819.51|819.21|819.51|819.21|819.61|819.31|819.11|818.81|180
1635357600000|2021-10-27 18:00:00|819.61|819.31|819.51|819.21|820.01|819.71|819.31|819.01|176
1635361200000|2021-10-27 19:00:00|819.41|819.11|815.81|815.51|819.41|819.11|815.81|815.51|381
1635364800000|2021-10-27 20:00:00|815.91|815.41|816.51|816.01|816.61|816.11|815.71|815.21|0
1635368400000|2021-10-27 21:00:00|816.61|816.11|816.61|816.11|816.61|816.11|816.51|816.01|0
1635372000000|2021-10-27 22:00:00|816.71|816.21|817.21|816.71|817.31|816.81|816.61|816.11|0
1635375600000|2021-10-27 23:00:00|817.31|816.81|817.51|817.01|817.71|817.21|817.11|816.61|0
1635379200000|2021-10-28 00:00:00|817.41|816.91|816.91|816.41|817.91|817.41|816.21|815.71|0
1635382800000|2021-10-28 01:00:00|817.01|816.51|817.31|816.81|818.11|817.61|816.41|815.91|0
1635386400000|2021-10-28 02:00:00|817.21|816.71|817.01|816.51|817.81|817.31|816.31|815.81|0
1635390000000|2021-10-28 03:00:00|817.11|816.61|817.31|816.81|817.41|816.91|816.61|816.11|0
1635393600000|2021-10-28 04:00:00|817.21|816.71|817.71|817.21|817.81|817.31|817.11|816.61|0
1635397200000|2021-10-28 05:00:00|817.81|817.31|818.21|817.71|818.71|818.21|817.71|817.21|0
1635400800000|2021-10-28 06:00:00|818.31|817.91|814.21|813.91|818.61|818.31|814.21|813.91|601
1635404400000|2021-10-28 07:00:00|814.11|814.01|814.14|814.04|816.11|816.01|811.91|811.81|2723
1635408000000|2021-10-28 08:00:00|814.24|814.14|813.94|813.84|815.34|815.24|811.64|811.54|1293
1635411600000|2021-10-28 09:00:00|814.04|813.94|814.24|814.14|814.64|814.54|813.04|812.94|679
1635415200000|2021-10-28 10:00:00|814.14|814.04|815.04|814.94|815.54|815.44|814.04|813.94|683
1635418800000|2021-10-28 11:00:00|814.94|814.84|814.24|814.14|815.64|815.54|814.24|814.14|943
1635422400000|2021-10-28 12:00:00|814.14|814.04|813.84|813.74|815.74|815.64|813.14|813.04|1483
1635426000000|2021-10-28 13:00:00|813.94|813.84|812.34|812.24|814.84|814.74|811.74|811.64|2682
1635429600000|2021-10-28 14:00:00|812.44|812.34|810.52|810.42|812.94|812.84|810.42|810.32|2105
1635433200000|2021-10-28 15:00:00|810.62|810.52|811.72|811.42|812.92|812.62|810.42|810.32|2423
1635436800000|2021-10-28 16:00:00|811.82|811.52|810.92|810.62|812.12|811.82|810.72|810.42|289
1635440400000|2021-10-28 17:00:00|811.02|810.72|811.52|811.22|812.12|811.82|810.82|810.52|134
1635444000000|2021-10-28 18:00:00|811.62|811.32|811.62|811.32|812.12|811.82|811.52|811.22|76
1635447600000|2021-10-28 19:00:00|811.52|811.22|812.42|812.12|812.52|812.22|811.22|810.92|183
1635451200000|2021-10-28 20:00:00|812.62|811.72|810.62|810.12|812.62|812.12|809.42|808.92|0
1635454800000|2021-10-28 21:00:00|810.52|810.02|811.32|810.82|811.52|811.02|810.42|809.92|0
1635458400000|2021-10-28 22:00:00|811.22|810.72|810.82|810.32|811.42|810.92|810.52|810.02|0
1635462000000|2021-10-28 23:00:00|810.72|810.22|810.92|810.42|811.02|810.52|810.42|809.92|0
1635465600000|2021-10-29 00:00:00|811.02|810.52|809.22|808.72|811.42|810.92|809.12|808.62|0
1635469200000|2021-10-29 01:00:00|809.32|808.82|809.42|808.92|809.92|809.42|808.52|808.02|0
1635472800000|2021-10-29 02:00:00|809.52|809.02|809.52|809.02|809.92|809.42|808.92|808.42|0
1635476400000|2021-10-29 03:00:00|809.42|808.92|809.72|809.22|810.72|810.22|809.22|808.72|0
1635480000000|2021-10-29 04:00:00|809.62|809.12|808.92|808.42|810.12|809.62|808.92|808.42|0
1635483600000|2021-10-29 05:00:00|809.02|808.52|808.42|807.92|809.02|808.52|808.12|807.62|0
1635487200000|2021-10-29 06:00:00|808.52|808.02|807.22|806.92|808.72|808.42|805.72|805.42|607
1635490800000|2021-10-29 07:00:00|807.12|807.02|804.99|804.89|807.82|807.72|802.72|802.62|2910
1635494400000|2021-10-29 08:00:00|804.89|804.79|804.49|804.39|806.59|806.49|803.29|803.19|1168
1635498000000|2021-10-29 09:00:00|804.19|804.09|804.89|804.79|805.39|805.29|803.69|803.59|836
1635501600000|2021-10-29 10:00:00|804.99|804.89|804.39|804.29|805.19|805.09|801.09|800.99|1766
1635505200000|2021-10-29 11:00:00|804.29|804.19|804.51|804.41|805.61|805.51|802.99|802.89|975
1635508800000|2021-10-29 12:00:00|804.61|804.51|805.51|805.41|805.71|805.61|803.91|803.81|1252
1635512400000|2021-10-29 13:00:00|805.61|805.51|807.51|807.41|808.41|808.31|805.11|805.01|2639
1635516000000|2021-10-29 14:00:00|807.41|807.31|810.31|810.21|810.81|810.71|807.21|807.11|2210
1635519600000|2021-10-29 15:00:00|810.21|810.11|811.81|811.51|813.41|813.11|809.61|809.51|4527
1635523200000|2021-10-29 16:00:00|811.71|811.41|812.91|812.61|814.11|813.81|811.61|811.31|621
1635526800000|2021-10-29 17:00:00|813.01|812.71|812.71|812.41|813.11|812.81|812.31|812.01|135
1635530400000|2021-10-29 18:00:00|812.61|812.31|811.91|811.61|812.71|812.41|810.91|810.61|250
1635534000000|2021-10-29 19:00:00|812.01|811.71|814.01|813.71|814.31|814.01|811.81|811.51|384
1635537600000|2021-10-29 20:00:00|814.11|813.61|815.01|814.51|815.21|814.71|813.91|813.41|0
1635717600000|2021-10-31 22:00:00|816.11|815.61|813.91|813.41|816.81|816.31|813.91|813.41|0
1635721200000|2021-10-31 23:00:00|814.01|813.51|814.51|814.01|814.71|814.21|813.11|812.61|0
1635724800000|2021-11-01 00:00:00|814.41|813.91|816.11|815.61|816.61|816.11|814.31|813.81|0
1635728400000|2021-11-01 01:00:00|816.01|815.51|814.51|814.01|816.01|815.51|814.01|813.51|0
1635732000000|2021-11-01 02:00:00|814.61|814.11|814.41|813.91|814.91|814.41|814.11|813.61|0
1635735600000|2021-11-01 03:00:00|814.51|814.01|814.51|814.01|815.01|814.51|814.41|813.91|0
1635739200000|2021-11-01 04:00:00|814.61|814.11|814.31|813.81|814.81|814.31|814.21|813.71|0
1635742800000|2021-11-01 05:00:00|814.41|813.91|814.31|813.81|815.31|814.81|814.21|813.71|0
1635746400000|2021-11-01 06:00:00|814.21|813.71|813.91|813.41|814.31|813.81|813.01|812.51|0
1635750000000|2021-11-01 07:00:00|813.81|813.31|815.51|815.21|816.71|816.41|813.81|813.31|677
1635753600000|2021-11-01 08:00:00|815.41|815.31|814.68|814.58|816.01|815.91|812.81|812.71|2640
1635757200000|2021-11-01 09:00:00|814.58|814.48|813.48|813.38|815.18|815.08|813.18|813.08|1018
1635760800000|2021-11-01 10:00:00|813.58|813.48|812.38|812.28|813.78|813.68|811.78|811.68|863
1635764400000|2021-11-01 11:00:00|812.48|812.38|810.88|810.78|812.98|812.88|810.68|810.58|682
1635768000000|2021-11-01 12:00:00|810.78|810.68|810.68|810.58|811.28|811.18|809.98|809.88|913
1635771600000|2021-11-01 13:00:00|810.58|810.48|809.78|809.68|811.58|811.48|809.38|809.28|1167
1635775200000|2021-11-01 14:00:00|809.68|809.58|809.88|809.78|809.98|809.88|808.28|808.18|1803
1635778800000|2021-11-01 15:00:00|809.98|809.88|812.16|812.06|812.56|812.46|809.88|809.78|1098
1635782400000|2021-11-01 16:00:00|812.26|812.16|812.67|812.37|812.87|812.57|810.97|810.67|1957
1635786000000|2021-11-01 17:00:00|812.77|812.47|811.77|811.47|812.87|812.57|811.57|811.27|183
1635789600000|2021-11-01 18:00:00|811.67|811.37|810.97|810.67|811.87|811.57|810.27|809.97|191
1635793200000|2021-11-01 19:00:00|810.87|810.57|812.37|812.07|812.57|812.27|810.87|810.57|210
1635796800000|2021-11-01 20:00:00|812.47|812.17|811.77|811.47|812.47|812.17|811.57|811.27|74
1635800400000|2021-11-01 21:00:00|811.87|811.27|811.77|811.27|811.87|811.37|811.67|811.17|0
1635804000000|2021-11-01 22:00:00|811.87|811.37|812.27|811.77|812.37|811.87|811.37|810.87|0
1635807600000|2021-11-01 23:00:00|812.17|811.67|811.47|810.97|812.17|811.67|811.47|810.97|0
1635811200000|2021-11-02 00:00:00|811.57|811.07|811.27|810.77|811.67|811.17|810.87|810.37|0
1635814800000|2021-11-02 01:00:00|811.37|810.87|810.87|810.37|812.17|811.67|810.77|810.27|0
1635818400000|2021-11-02 02:00:00|810.97|810.47|809.67|809.17|811.17|810.67|809.47|808.97|0
1635822000000|2021-11-02 03:00:00|809.77|809.27|810.17|809.67|810.17|809.67|809.27|808.77|0
1635825600000|2021-11-02 04:00:00|810.07|809.57|809.57|809.07|810.27|809.77|809.57|809.07|0
1635829200000|2021-11-02 05:00:00|809.67|809.17|810.67|810.17|810.87|810.37|809.37|808.87|0
1635832800000|2021-11-02 06:00:00|810.57|810.07|810.47|809.97|810.67|810.17|809.97|809.47|0
1635836400000|2021-11-02 07:00:00|810.57|810.07|809.77|809.47|810.67|810.37|808.97|808.67|362
1635840000000|2021-11-02 08:00:00|809.67|809.57|810.75|810.65|811.95|811.85|808.27|808.17|2259
1635843600000|2021-11-02 09:00:00|810.65|810.55|811.15|811.05|812.65|812.55|810.35|810.25|884
1635847200000|2021-11-02 10:00:00|811.25|811.15|810.95|810.85|811.55|811.45|810.05|809.95|814
1635850800000|2021-11-02 11:00:00|811.05|810.95|810.05|809.95|811.25|811.15|809.55|809.45|603
1635854400000|2021-11-02 12:00:00|809.95|809.85|810.85|810.75|811.15|811.05|809.95|809.85|597
1635858000000|2021-11-02 13:00:00|810.75|810.65|812.05|811.95|812.15|812.05|809.75|809.65|794
1635861600000|2021-11-02 14:00:00|812.15|812.05|811.95|811.85|812.35|812.25|811.05|810.95|1346
1635865200000|2021-11-02 15:00:00|812.05|811.95|811.51|811.41|812.51|812.41|811.31|811.21|1178
1635868800000|2021-11-02 16:00:00|811.41|811.31|813.21|812.91|813.41|813.11|811.31|811.21|1724
1635872400000|2021-11-02 17:00:00|813.11|812.81|812.71|812.41|813.31|813.01|812.01|811.71|170
1635876000000|2021-11-02 18:00:00|812.81|812.51|812.41|812.11|812.81|812.51|811.91|811.61|117
1635879600000|2021-11-02 19:00:00|812.31|812.01|812.11|811.81|812.51|812.21|811.71|811.41|148
1635883200000|2021-11-02 20:00:00|812.01|811.71|811.51|811.21|812.01|811.71|811.31|811.01|75
1635886800000|2021-11-02 21:00:00|811.41|810.91|811.41|810.91|811.51|811.01|811.31|810.81|0
1635890400000|2021-11-02 22:00:00|811.51|811.01|811.01|810.51|811.51|811.01|811.01|810.51|0
1635894000000|2021-11-02 23:00:00|811.11|810.61|811.01|810.51|811.21|810.71|810.91|810.41|0
1635897600000|2021-11-03 00:00:00|810.91|810.41|811.31|810.81|811.31|810.81|810.31|809.81|0
1635901200000|2021-11-03 01:00:00|811.21|810.71|811.61|811.11|812.61|812.11|811.21|810.71|0
1635904800000|2021-11-03 02:00:00|811.51|811.01|811.11|810.61|811.61|811.11|811.11|810.61|0
1635908400000|2021-11-03 03:00:00|811.21|810.71|810.91|810.41|811.21|810.71|810.81|810.31|0
1635912000000|2021-11-03 04:00:00|811.01|810.51|810.91|810.41|811.11|810.61|810.81|810.31|0
1635915600000|2021-11-03 05:00:00|811.01|810.51|810.51|810.01|811.11|810.61|810.31|809.81|0
1635919200000|2021-11-03 06:00:00|810.61|810.11|810.91|810.41|811.51|811.01|810.41|809.91|0
1635922800000|2021-11-03 07:00:00|810.81|810.31|812.51|812.21|813.01|812.71|810.81|810.31|548
1635926400000|2021-11-03 08:00:00|812.41|812.31|814.64|814.54|815.01|814.91|811.31|811.21|2242
1635930000000|2021-11-03 09:00:00|814.54|814.44|814.94|814.84|815.54|815.44|814.04|813.94|665
1635933600000|2021-11-03 10:00:00|815.04|814.94|814.14|814.04|815.34|815.24|813.64|813.54|743
1635937200000|2021-11-03 11:00:00|814.04|813.94|814.64|814.54|815.14|815.04|813.34|813.24|608
1635940800000|2021-11-03 12:00:00|814.74|814.64|814.34|814.24|814.94|814.84|813.94|813.84|448
1635944400000|2021-11-03 13:00:00|814.44|814.34|813.44|813.34|814.94|814.84|813.24|813.14|888
1635948000000|2021-11-03 14:00:00|813.34|813.24|815.54|815.44|815.54|815.44|812.94|812.84|1656
1635951600000|2021-11-03 15:00:00|815.44|815.34|815.45|815.35|815.55|815.45|814.15|814.05|1386
1635955200000|2021-11-03 16:00:00|815.55|815.45|815.3|815|816.15|816.05|814.2|813.9|1494
1635958800000|2021-11-03 17:00:00|815.2|814.9|814.8|814.5|815.5|815.2|814.7|814.4|197
1635962400000|2021-11-03 18:00:00|814.7|814.4|818.2|817.9|818.5|818.2|814.7|814.4|508
1635966000000|2021-11-03 19:00:00|818.3|818|818.8|818.5|819|818.7|818|817.7|373
1635969600000|2021-11-03 20:00:00|818.7|818.4|818.5|818.2|818.9|818.6|818.2|817.9|78
1635973200000|2021-11-03 21:00:00|818.6|818.1|818.6|818.1|818.7|818.2|818.6|818.1|0
1635976800000|2021-11-03 22:00:00|818.7|818.2|819.2|818.7|819.3|818.8|818.6|818.1|0
1635980400000|2021-11-03 23:00:00|819.3|818.8|819.9|819.4|820.1|819.6|819.2|818.7|0
1635984000000|2021-11-04 00:00:00|819.8|819.3|818.5|818|819.8|819.3|818.3|817.8|0
1635987600000|2021-11-04 01:00:00|818.4|817.9|817.7|817.2|818.5|818|817.6|817.1|0
1635991200000|2021-11-04 02:00:00|817.8|817.3|818.4|817.9|818.4|817.9|817.7|817.2|0
1635994800000|2021-11-04 03:00:00|818.3|817.8|818.2|817.7|818.4|817.9|818.1|817.6|0
1635998400000|2021-11-04 04:00:00|818.3|817.8|818.3|817.8|818.6|818.1|818.2|817.7|0
1636002000000|2021-11-04 05:00:00|818.4|817.9|818.1|817.6|818.5|818|818|817.5|0
1636005600000|2021-11-04 06:00:00|818.2|817.7|819.3|818.8|819.4|818.9|818.1|817.6|0
1636009200000|2021-11-04 07:00:00|819.2|818.7|820.1|819.8|820.6|820.3|819.1|818.6|540
1636012800000|2021-11-04 08:00:00|819.8|819.7|820.01|819.91|822.3|822.2|819.61|819.51|2940
1636016400000|2021-11-04 09:00:00|819.91|819.81|819.31|819.21|820.41|820.31|818.11|818.01|1529
1636020000000|2021-11-04 10:00:00|819.21|819.11|819.71|819.61|820.01|819.91|819.11|819.01|861
1636023600000|2021-11-04 11:00:00|819.81|819.71|818.41|818.31|819.91|819.81|818.31|818.21|896
1636027200000|2021-11-04 12:00:00|818.31|818.21|818.22|818.12|819.81|819.71|818.22|818.12|1222
1636030800000|2021-11-04 13:00:00|818.32|818.22|820.12|820.02|820.32|820.22|818.02|817.92|1399
1636034400000|2021-11-04 14:00:00|820.22|820.12|822.12|822.02|822.42|822.32|819.72|819.62|2000
1636038000000|2021-11-04 15:00:00|822.02|821.92|820.64|820.54|822.04|821.94|819.44|819.34|1927
1636041600000|2021-11-04 16:00:00|820.54|820.44|821.04|820.74|821.14|821.04|819.84|819.54|2430
1636045200000|2021-11-04 17:00:00|821.14|820.84|821.04|820.74|821.54|821.24|820.64|820.34|302
1636048800000|2021-11-04 18:00:00|820.94|820.64|821.24|820.94|821.74|821.44|820.24|819.94|197
1636052400000|2021-11-04 19:00:00|821.14|820.84|821.94|821.64|822.04|821.74|820.94|820.64|292
1636056000000|2021-11-04 20:00:00|822.04|821.74|821.84|821.54|822.14|821.84|821.64|821.34|93
1636059600000|2021-11-04 21:00:00|821.94|821.44|821.84|821.34|822.04|821.54|821.84|821.34|0
1636063200000|2021-11-04 22:00:00|821.74|821.24|822.34|821.84|822.54|822.04|821.54|821.04|0
1636066800000|2021-11-04 23:00:00|822.24|821.74|822.74|822.24|822.74|822.24|822.04|821.54|0
1636070400000|2021-11-05 00:00:00|822.64|822.14|822.14|821.64|822.74|822.24|821.34|820.84|0
1636074000000|2021-11-05 01:00:00|822.24|821.74|821.54|821.04|822.34|821.84|821.04|820.54|0
1636077600000|2021-11-05 02:00:00|821.44|820.94|822.34|821.84|822.64|822.14|821.44|820.94|0
1636081200000|2021-11-05 03:00:00|822.44|821.94|822.14|821.64|822.44|821.94|821.44|820.94|0
1636084800000|2021-11-05 04:00:00|822.04|821.54|822.04|821.54|822.34|821.84|822.04|821.54|0
1636088400000|2021-11-05 05:00:00|821.94|821.44|821.64|821.14|822.04|821.54|821.54|821.04|0
1636092000000|2021-11-05 06:00:00|821.74|821.24|821.54|821.04|822.14|821.64|821.34|820.84|0
1636095600000|2021-11-05 07:00:00|821.64|821.14|820.24|819.94|821.84|821.54|818.54|818.24|541
1636099200000|2021-11-05 08:00:00|820.14|820.04|821.57|821.47|823.04|822.94|819.74|819.64|2551
1636102800000|2021-11-05 09:00:00|821.67|821.57|823.97|823.87|824.07|823.97|821.57|821.47|1169
1636106400000|2021-11-05 10:00:00|824.07|823.97|824.27|824.17|824.67|824.57|823.47|823.37|1123
1636110000000|2021-11-05 11:00:00|824.17|824.07|821.47|821.37|824.57|824.47|821.37|821.27|1201
1636113600000|2021-11-05 12:00:00|821.37|821.27|823.11|823.01|823.47|823.37|820.97|820.87|1568
1636117200000|2021-11-05 13:00:00|823.21|823.11|823.01|822.91|823.41|823.31|822.11|822.01|1164
1636120800000|2021-11-05 14:00:00|823.11|823.01|821.51|821.41|823.21|823.11|821.01|820.91|2344
1636124400000|2021-11-05 15:00:00|821.61|821.51|820.1|820|822.2|822.1|819.8|819.7|1650
1636128000000|2021-11-05 16:00:00|820.2|820.1|819.2|818.9|820.5|820.4|819|818.7|1659
1636131600000|2021-11-05 17:00:00|819.3|819|819.1|818.8|819.4|819.1|816.8|816.5|300
1636135200000|2021-11-05 18:00:00|819|818.7|819.7|819.4|820|819.7|818.9|818.6|140
1636138800000|2021-11-05 19:00:00|819.8|819.5|819.6|819.3|820.1|819.8|818.8|818.5|167
1636142400000|2021-11-05 20:00:00|819.5|819.2|819.2|818.9|819.6|819.3|818.5|818.2|92
1636146000000|2021-11-05 21:00:00|820.2|819.9|820.2|819.9|820.2|819.9|820.2|819.9|0
1636326000000|2021-11-07 23:00:00|818.9|818.4|819|818.5|819.9|819.4|818.8|818.3|0
1636329600000|2021-11-08 00:00:00|819|818.5|818.4|817.9|819.2|818.7|817.7|817.2|0
1636333200000|2021-11-08 01:00:00|818.5|818|817.8|817.3|819|818.5|817.6|817.1|0
1636336800000|2021-11-08 02:00:00|817.9|817.4|818.7|818.2|818.9|818.4|817.8|817.3|0
1636340400000|2021-11-08 03:00:00|818.6|818.1|818.5|818|818.9|818.4|818.4|817.9|0
1636344000000|2021-11-08 04:00:00|818.6|818.1|818.2|817.7|818.6|818.1|817.9|817.4|0
1636347600000|2021-11-08 05:00:00|818.3|817.8|819|818.5|819.2|818.7|818.1|817.6|0
1636351200000|2021-11-08 06:00:00|819.1|818.6|818.5|818|819.3|818.8|818.1|817.6|0
1636354800000|2021-11-08 07:00:00|818.4|817.9|819.5|819.2|820.6|820.3|817.6|817.3|691
1636358400000|2021-11-08 08:00:00|819.4|819.3|819.67|819.57|821|820.9|817.97|817.87|2376
1636362000000|2021-11-08 09:00:00|819.57|819.47|819.07|818.97|819.57|819.47|818.27|818.17|960
1636365600000|2021-11-08 10:00:00|818.97|818.87|818.97|818.87|819.37|819.27|817.87|817.77|716
1636369200000|2021-11-08 11:00:00|818.87|818.77|819.17|819.07|819.67|819.57|818.87|818.77|499
1636372800000|2021-11-08 12:00:00|819.07|818.97|819.49|819.39|819.77|819.67|818.87|818.77|401
1636376400000|2021-11-08 13:00:00|819.39|819.29|819.89|819.79|819.99|819.89|818.79|818.69|761
1636380000000|2021-11-08 14:00:00|819.99|819.89|819.99|819.89|820.69|820.59|819.49|819.39|1335
1636383600000|2021-11-08 15:00:00|820.09|819.99|818.57|818.47|820.37|820.27|818.37|818.27|1270
1636387200000|2021-11-08 16:00:00|818.67|818.57|817.27|816.97|818.77|818.67|816.87|816.57|1571
1636390800000|2021-11-08 17:00:00|817.17|816.87|817.17|816.87|817.77|817.47|816.67|816.37|176
1636394400000|2021-11-08 18:00:00|817.27|816.97|817.47|817.17|817.77|817.47|816.97|816.67|128
1636398000000|2021-11-08 19:00:00|817.57|817.27|818.07|817.77|818.07|817.77|817.17|816.87|126
1636401600000|2021-11-08 20:00:00|817.97|817.67|817.67|817.37|818.17|817.87|816.77|816.47|167
1636405200000|2021-11-08 21:00:00|817.47|817.17|816.97|816.47|817.67|817.17|816.47|815.97|0
1636408800000|2021-11-08 22:00:00|816.87|816.37|816.87|816.37|816.87|816.37|816.77|816.27|0
1636412400000|2021-11-08 23:00:00|816.77|816.27|816.37|815.87|817.07|816.57|816.27|815.77|0
1636416000000|2021-11-09 00:00:00|816.47|815.97|815.97|815.47|816.77|816.27|815.97|815.47|0
1636419600000|2021-11-09 01:00:00|816.07|815.57|815.97|815.47|816.37|815.87|815.57|815.07|0
1636423200000|2021-11-09 02:00:00|816.07|815.57|816.07|815.57|816.37|815.87|815.87|815.37|0
1636426800000|2021-11-09 03:00:00|815.97|815.47|814.97|814.47|816.17|815.67|814.67|814.17|0
1636430400000|2021-11-09 04:00:00|815.07|814.57|814.87|814.37|815.47|814.97|814.77|814.27|0
1636434000000|2021-11-09 05:00:00|814.97|814.47|815.57|815.07|815.77|815.27|814.77|814.27|0
1636437600000|2021-11-09 06:00:00|815.67|815.17|816.27|815.77|816.27|815.77|815.57|815.07|0
1636441200000|2021-11-09 07:00:00|816.57|816.27|816.07|815.77|816.77|816.47|815.87|815.57|377
1636444800000|2021-11-09 08:00:00|815.97|815.87|816.61|816.51|817.67|817.57|814.97|814.87|2573
1636448400000|2021-11-09 09:00:00|816.51|816.41|816.21|816.11|816.91|816.81|815.71|815.61|744
1636452000000|2021-11-09 10:00:00|816.11|816.01|816.91|816.81|817.31|817.21|815.11|815.01|1402
1636455600000|2021-11-09 11:00:00|817.01|816.91|817.71|817.61|818.11|818.01|816.81|816.71|933
1636459200000|2021-11-09 12:00:00|817.61|817.51|816.96|816.86|818.26|818.16|816.86|816.76|739
1636462800000|2021-11-09 13:00:00|817.06|816.96|817.46|817.36|818.06|817.96|816.36|816.26|1093
1636466400000|2021-11-09 14:00:00|817.56|817.46|813.86|813.76|818.16|818.06|813.56|813.46|1749
1636470000000|2021-11-09 15:00:00|813.96|813.86|815.2|815.1|815.9|815.8|812.96|812.86|2633
1636473600000|2021-11-09 16:00:00|815.3|815.2|814.7|814.4|816.1|815.8|814.1|814|1719
1636477200000|2021-11-09 17:00:00|814.6|814.3|814.7|814.4|815.1|814.8|813.8|813.5|204
1636480800000|2021-11-09 18:00:00|814.8|814.5|814.1|813.8|815.4|815.1|813.7|813.4|78
1636484400000|2021-11-09 19:00:00|814|813.7|815|814.7|815.1|814.8|813.9|813.6|55
1636488000000|2021-11-09 20:00:00|814.9|814.6|815.2|814.9|815.7|815.4|814.3|814|153
1636491600000|2021-11-09 21:00:00|815.6|815.1|815|814.5|815.6|815.1|814.8|814.3|0
1636495200000|2021-11-09 22:00:00|814.9|814.4|815.1|814.6|815.1|814.6|814.9|814.4|0
1636498800000|2021-11-09 23:00:00|815|814.5|814.5|814|815.1|814.6|814.4|813.9|0
1636502400000|2021-11-10 00:00:00|814.7|814.2|814.7|814.2|815|814.5|814.3|813.8|0
1636506000000|2021-11-10 01:00:00|814.8|814.3|814.8|814.3|815.2|814.7|814.1|813.6|0
1636509600000|2021-11-10 02:00:00|814.9|814.4|813.5|813|814.9|814.4|813.2|812.7|0
1636513200000|2021-11-10 03:00:00|813.4|812.9|813.3|812.8|813.6|813.1|813|812.5|0
1636516800000|2021-11-10 04:00:00|813.4|812.9|813.4|812.9|813.5|813|813|812.5|0
1636520400000|2021-11-10 05:00:00|813.5|813|813.7|813.2|813.9|813.4|813|812.5|0
1636524000000|2021-11-10 06:00:00|813.6|813.1|815.1|814.6|815.2|814.7|813.6|813.1|0
1636527600000|2021-11-10 07:00:00|815.2|814.8|817.3|817|818.8|818.5|815.1|814.8|811
1636531200000|2021-11-10 08:00:00|817.2|817.1|815.91|815.81|819.9|819.8|815.81|815.71|3444
1636534800000|2021-11-10 09:00:00|815.81|815.71|814.41|814.31|816.61|816.51|813.11|813.01|1655
1636538400000|2021-11-10 10:00:00|814.51|814.41|810.91|810.81|814.71|814.61|810.61|810.51|1592
1636542000000|2021-11-10 11:00:00|810.81|810.71|809.61|809.51|812.01|811.91|808.81|808.71|1567
1636545600000|2021-11-10 12:00:00|809.51|809.41|811.89|811.79|812.19|812.09|809.51|809.41|1029
1636549200000|2021-11-10 13:00:00|811.99|811.89|810.69|810.59|812.59|812.49|809.49|809.39|1320
1636552800000|2021-11-10 14:00:00|810.79|810.69|813.09|812.99|813.09|812.99|810.09|809.99|2108
1636556400000|2021-11-10 15:00:00|813.19|813.09|813.6|813.5|815.1|815|812.29|812.19|2633
1636560000000|2021-11-10 16:00:00|813.7|813.6|813.91|813.61|814.4|814.3|812.61|812.31|2080
1636563600000|2021-11-10 17:00:00|813.81|813.51|813.41|813.11|814.01|813.71|812.71|812.41|382
1636567200000|2021-11-10 18:00:00|813.51|813.21|811.31|811.01|813.61|813.31|811.01|810.71|536
1636570800000|2021-11-10 19:00:00|811.21|810.91|809.61|809.31|811.41|811.11|808.41|808.11|477
1636574400000|2021-11-10 20:00:00|809.71|809.41|810.71|810.41|811.21|810.91|809.11|808.81|385
1636578000000|2021-11-10 21:00:00|810.41|810.11|811.31|810.81|811.41|810.91|810.41|810.01|0
1636581600000|2021-11-10 22:00:00|811.41|810.91|811.31|810.81|811.41|810.91|811.21|810.71|0
1636585200000|2021-11-10 23:00:00|811.41|810.91|810.81|810.31|811.51|811.01|810.21|809.71|0
1636588800000|2021-11-11 00:00:00|810.91|810.41|810.91|810.41|811.91|811.41|810.51|810.01|0
1636592400000|2021-11-11 01:00:00|811.01|810.51|812.21|811.71|812.21|811.71|810.01|809.51|0
1636596000000|2021-11-11 02:00:00|812.31|811.81|811.81|811.31|812.41|811.91|811.71|811.21|0
1636599600000|2021-11-11 03:00:00|811.71|811.21|811.31|810.81|812.11|811.61|811.21|810.71|0
1636603200000|2021-11-11 04:00:00|811.41|810.91|810.61|810.11|811.41|810.91|810.31|809.81|0
1636606800000|2021-11-11 05:00:00|810.71|810.21|811.41|810.91|811.81|811.31|810.71|810.21|0
1636610400000|2021-11-11 06:00:00|811.51|811.01|812.41|811.91|812.51|812.01|811.51|811.01|0
1636614000000|2021-11-11 07:00:00|812.31|811.81|812.71|812.41|813.61|813.31|810.91|810.61|478
1636617600000|2021-11-11 08:00:00|812.61|812.51|810.01|809.91|812.91|812.81|808.81|808.71|3469
1636621200000|2021-11-11 09:00:00|810.11|810.01|811.41|811.31|812.11|812.01|809.91|809.81|1457
1636624800000|2021-11-11 10:00:00|811.31|811.21|811.71|811.61|812.31|812.21|810.21|810.11|1153
1636628400000|2021-11-11 11:00:00|811.61|811.51|812.61|812.51|812.71|812.61|811.41|811.31|667
1636632000000|2021-11-11 12:00:00|812.51|812.41|812.7|812.6|813.4|813.3|812.01|811.91|545
1636635600000|2021-11-11 13:00:00|812.6|812.5|814.6|814.5|814.7|814.6|812.6|812.5|789
1636639200000|2021-11-11 14:00:00|814.7|814.6|813.9|813.8|814.7|814.6|812.9|812.8|1752
1636642800000|2021-11-11 15:00:00|814|813.9|815.12|815.02|815.22|815.12|813.02|812.92|1435
1636646400000|2021-11-11 16:00:00|815.22|815.12|815.82|815.52|816.62|816.32|814.72|814.62|1734
1636650000000|2021-11-11 17:00:00|815.72|815.42|815.92|815.62|816.22|815.92|814.92|814.62|164
1636653600000|2021-11-11 18:00:00|815.82|815.52|816.02|815.72|816.12|815.82|815.52|815.22|58
1636657200000|2021-11-11 19:00:00|816.12|815.82|816.02|815.72|816.62|816.32|815.92|815.62|65
1636660800000|2021-11-11 20:00:00|816.12|815.82|815.32|815.02|816.22|815.92|815.12|814.82|155
1636664400000|2021-11-11 21:00:00|815.92|815.62|816.02|815.52|816.12|815.62|815.32|814.82|0
1636668000000|2021-11-11 22:00:00|815.92|815.42|816.02|815.52|816.02|815.52|815.92|815.42|0
1636671600000|2021-11-11 23:00:00|816.12|815.62|816.82|816.32|816.82|816.32|816.02|815.52|0
1636675200000|2021-11-12 00:00:00|816.72|816.22|817.72|817.22|818.22|817.72|816.72|816.22|0
1636678800000|2021-11-12 01:00:00|817.62|817.12|817.92|817.42|818.12|817.62|817.32|816.82|0
1636682400000|2021-11-12 02:00:00|817.82|817.32|817.22|816.72|817.92|817.42|817.12|816.62|0
1636686000000|2021-11-12 03:00:00|817.12|816.62|816.72|816.22|817.22|816.72|816.62|816.12|0
1636689600000|2021-11-12 04:00:00|816.82|816.32|816.62|816.12|816.92|816.42|816.52|816.02|0
1636693200000|2021-11-12 05:00:00|816.52|816.02|816.72|816.22|816.72|816.22|816.02|815.52|0
1636696800000|2021-11-12 06:00:00|816.62|816.12|816.22|815.72|816.92|816.42|816.02|815.52|0
1636700400000|2021-11-12 07:00:00|816.12|815.82|815.12|814.82|816.72|816.42|814.02|813.72|775
1636704000000|2021-11-12 08:00:00|815.02|814.92|814.83|814.73|817.12|817.02|813.23|813.13|3369
1636707600000|2021-11-12 09:00:00|814.73|814.63|814.53|814.43|815.13|815.03|813.03|812.93|1129
1636711200000|2021-11-12 10:00:00|814.63|814.53|816.23|816.13|816.53|816.43|814.43|814.33|1293
1636714800000|2021-11-12 11:00:00|816.13|816.03|816.93|816.83|817.03|816.93|815.83|815.73|911
1636718400000|2021-11-12 12:00:00|817.03|816.93|817.18|817.08|817.58|817.48|816.63|816.53|1235
1636722000000|2021-11-12 13:00:00|817.08|816.98|818.58|818.48|818.58|818.48|816.78|816.68|1066
1636725600000|2021-11-12 14:00:00|818.48|818.38|819.08|818.98|819.98|819.88|817.48|817.38|2192
1636729200000|2021-11-12 15:00:00|818.98|818.88|819.38|819.28|819.48|819.38|818.08|817.98|1709
1636732800000|2021-11-12 16:00:00|819.48|819.38|820.88|820.58|821.08|820.78|819.28|819.18|2307
1636736400000|2021-11-12 17:00:00|820.98|820.68|820.38|820.08|821.18|820.88|820.38|820.08|233
1636740000000|2021-11-12 18:00:00|820.48|820.18|820.58|820.28|820.78|820.48|819.98|819.68|115
1636743600000|2021-11-12 19:00:00|820.48|820.18|820.48|820.18|820.68|820.38|819.98|819.68|79
1636747200000|2021-11-12 20:00:00|820.58|820.28|820.78|820.48|821.18|820.88|820.38|820.08|213
1636750800000|2021-11-12 21:00:00|819.98|819.68|821.18|820.68|821.88|821.38|819.98|819.68|0
1636930800000|2021-11-14 23:00:00|821.68|821.18|821.68|821.18|822.38|821.88|821.08|820.58|0
1636934400000|2021-11-15 00:00:00|821.78|821.28|821.58|821.08|822.18|821.68|821.08|820.58|0
1636938000000|2021-11-15 01:00:00|821.48|820.98|820.88|820.38|821.68|821.18|820.88|820.38|0
1636941600000|2021-11-15 02:00:00|820.98|820.48|820.78|820.28|821.08|820.58|820.78|820.28|0
1636945200000|2021-11-15 03:00:00|820.68|820.18|820.18|819.68|820.68|820.18|820.08|819.58|0
1636948800000|2021-11-15 04:00:00|820.08|819.58|820.18|819.68|820.28|819.78|819.88|819.38|0
1636952400000|2021-11-15 05:00:00|820.28|819.78|820.38|819.88|820.48|819.98|820.08|819.58|0
1636956000000|2021-11-15 06:00:00|820.48|819.98|820.08|819.58|820.68|820.18|819.88|819.38|0
1636959600000|2021-11-15 07:00:00|820.38|819.78|820.18|819.88|821.08|820.78|818.68|818.38|920
1636963200000|2021-11-15 08:00:00|820.08|819.98|822.13|822.03|822.68|822.58|819.48|819.38|3233
1636966800000|2021-11-15 09:00:00|822.23|822.13|819.63|819.53|822.33|822.23|819.23|819.13|4017
1636970400000|2021-11-15 10:00:00|819.53|819.43|819.23|819.13|819.83|819.73|818.63|818.53|3650
1636974000000|2021-11-15 11:00:00|819.63|819.53|818.43|818.33|819.63|819.53|817.93|817.83|1832
1636977600000|2021-11-15 12:00:00|818.33|818.23|819.66|819.56|819.66|819.56|817.73|817.63|1143
1636981200000|2021-11-15 13:00:00|819.56|819.46|820.76|820.66|821.76|821.66|819.56|819.46|1123
1636984800000|2021-11-15 14:00:00|820.66|820.56|820.36|820.26|821.06|820.96|818.76|818.66|2673
1636988400000|2021-11-15 15:00:00|820.46|820.36|821.38|821.28|821.38|821.28|819.78|819.68|2891
1636992000000|2021-11-15 16:00:00|821.48|821.38|821.98|821.68|823.68|823.38|821.28|820.98|4903
1636995600000|2021-11-15 17:00:00|821.88|821.58|823.38|823.08|823.68|823.38|821.68|821.38|354
1636999200000|2021-11-15 18:00:00|823.28|822.98|824.08|823.78|824.48|824.18|822.98|822.68|351
1637002800000|2021-11-15 19:00:00|823.98|823.68|824.48|824.18|824.58|824.28|823.48|823.18|123
1637006400000|2021-11-15 20:00:00|824.58|824.28|824.18|823.88|825.18|824.88|823.88|823.58|639
1637010000000|2021-11-15 21:00:00|824.28|823.78|824.58|824.08|824.78|824.28|824.08|823.58|0
1637013600000|2021-11-15 22:00:00|824.48|823.98|824.38|823.88|824.58|824.08|824.38|823.88|0
1637017200000|2021-11-15 23:00:00|824.48|823.98|824.28|823.78|824.58|824.08|824.18|823.68|0
1637020800000|2021-11-16 00:00:00|824.38|823.88|823.98|823.48|824.78|824.28|823.38|822.88|0
1637024400000|2021-11-16 01:00:00|824.08|823.58|825.78|825.28|825.88|825.38|823.98|823.48|0
1637028000000|2021-11-16 02:00:00|825.68|825.18|824.88|824.38|825.88|825.38|824.78|824.28|0
1637031600000|2021-11-16 03:00:00|824.98|824.48|825.08|824.58|825.38|824.88|824.88|824.38|0
1637035200000|2021-11-16 04:00:00|824.98|824.48|824.48|823.98|824.98|824.48|823.98|823.48|0
1637038800000|2021-11-16 05:00:00|824.58|824.08|824.28|823.78|824.88|824.38|823.98|823.48|0
1637042400000|2021-11-16 06:00:00|824.38|823.88|824.88|824.38|824.88|824.38|823.98|823.48|0
1637046000000|2021-11-16 07:00:00|824.68|824.48|825.88|825.58|825.88|825.58|824.58|824.28|543
1637049600000|2021-11-16 08:00:00|825.78|825.48|823.4|823.3|826.28|826.18|822.7|822.6|7909
1637053200000|2021-11-16 09:00:00|823.5|823.4|826.5|826.4|826.5|826.4|823|822.9|2354
1637056800000|2021-11-16 10:00:00|826.6|826.5|826.4|826.3|826.8|826.7|825.2|825.1|1386
1637060400000|2021-11-16 11:00:00|826.5|826.4|827.4|827.3|827.7|827.6|825.6|825.5|4396
1637064000000|2021-11-16 12:00:00|827.3|827.2|826.48|826.38|827.5|827.4|826.38|826.28|1704
1637067600000|2021-11-16 13:00:00|826.58|826.48|826.58|826.48|826.98|826.88|825.78|825.68|2738
1637071200000|2021-11-16 14:00:00|826.48|826.38|826.28|826.18|828.08|827.98|826.18|826.08|2610
1637074800000|2021-11-16 15:00:00|826.38|826.28|826.13|826.03|826.68|826.58|825.13|825.03|3848
1637078400000|2021-11-16 16:00:00|826.23|826.13|827.23|826.93|828.03|827.93|826.13|826.03|6905
1637082000000|2021-11-16 17:00:00|827.13|826.83|828.23|827.93|828.53|828.23|827.13|826.83|234
1637085600000|2021-11-16 18:00:00|828.13|827.83|828.73|828.43|828.83|828.53|828.03|827.73|115
1637089200000|2021-11-16 19:00:00|828.63|828.33|828.53|828.23|828.93|828.63|828.33|828.03|63
1637092800000|2021-11-16 20:00:00|828.63|828.33|827.43|827.13|828.63|828.33|827.23|826.93|282
1637096400000|2021-11-16 21:00:00|827.63|827.33|827.63|827.13|828.13|827.63|827.43|826.93|0
1637100000000|2021-11-16 22:00:00|827.73|827.23|827.63|827.13|827.73|827.23|827.63|827.13|0
1637103600000|2021-11-16 23:00:00|827.73|827.23|828.13|827.63|828.23|827.73|827.33|826.83|0
1637107200000|2021-11-17 00:00:00|827.93|827.43|827.13|826.63|828.13|827.63|827.03|826.53|0
1637110800000|2021-11-17 01:00:00|827.03|826.53|826.93|826.43|827.23|826.73|826.73|826.23|0
1637114400000|2021-11-17 02:00:00|826.83|826.33|826.63|826.13|827.03|826.53|826.53|826.03|0
1637118000000|2021-11-17 03:00:00|826.73|826.23|826.53|826.03|826.93|826.43|826.23|825.73|0
1637121600000|2021-11-17 04:00:00|826.63|826.13|827.03|826.53|827.13|826.63|826.33|825.83|0
1637125200000|2021-11-17 05:00:00|827.13|826.63|826.93|826.43|827.43|826.93|826.93|826.43|0
1637128800000|2021-11-17 06:00:00|827.03|826.53|827.13|826.63|827.43|826.93|826.73|826.23|0
1637132400000|2021-11-17 07:00:00|827.43|827.13|827.63|827.33|828.23|827.93|826.73|826.43|497
1637136000000|2021-11-17 08:00:00|827.53|827.43|827.84|827.74|828.83|828.73|827.03|826.93|6087
1637139600000|2021-11-17 09:00:00|827.74|827.64|826.74|826.64|827.94|827.84|826.14|826.04|1353
1637143200000|2021-11-17 10:00:00|826.84|826.74|827.54|827.44|827.54|827.44|825.84|825.74|5496
1637146800000|2021-11-17 11:00:00|827.44|827.34|826.94|826.84|827.84|827.74|826.84|826.74|1105
1637150400000|2021-11-17 12:00:00|827.04|826.94|827.49|827.39|828.29|828.19|827.04|826.94|1588
1637154000000|2021-11-17 13:00:00|827.59|827.49|827.89|827.79|828.09|827.99|827.09|826.99|2372
1637157600000|2021-11-17 14:00:00|827.99|827.89|827.79|827.69|829.39|829.29|827.69|827.59|2184
1637161200000|2021-11-17 15:00:00|827.69|827.59|828.57|828.47|829.47|829.37|827.69|827.59|2087
1637164800000|2021-11-17 16:00:00|828.47|828.37|828.07|827.77|828.67|828.57|827.47|827.17|3754
1637168400000|2021-11-17 17:00:00|827.97|827.67|825.97|825.67|828.07|827.77|825.57|825.27|2009
1637172000000|2021-11-17 18:00:00|825.87|825.57|826.67|826.37|826.77|826.47|825.77|825.47|177
1637175600000|2021-11-17 19:00:00|826.57|826.27|826.27|825.97|826.67|826.37|825.57|825.27|159
1637179200000|2021-11-17 20:00:00|826.37|826.07|826.07|825.77|826.57|826.27|825.57|825.27|296
1637182800000|2021-11-17 21:00:00|826.27|825.67|825.97|825.47|826.27|825.77|825.47|824.97|0
1637186400000|2021-11-17 22:00:00|826.07|825.57|825.97|825.47|826.07|825.57|825.97|825.47|0
1637190000000|2021-11-17 23:00:00|826.07|825.57|826.57|826.07|826.57|826.07|825.87|825.37|0
1637193600000|2021-11-18 00:00:00|826.67|826.17|826.47|825.97|826.77|826.27|825.87|825.37|0
1637197200000|2021-11-18 01:00:00|826.57|826.07|825.77|825.27|826.57|826.07|825.57|825.07|0
1637200800000|2021-11-18 02:00:00|825.87|825.37|825.57|825.07|826.07|825.57|825.27|824.77|0
1637204400000|2021-11-18 03:00:00|825.47|824.97|825.77|825.27|825.97|825.47|825.37|824.87|0
1637208000000|2021-11-18 04:00:00|825.87|825.37|826.17|825.67|826.27|825.77|825.77|825.27|0
1637211600000|2021-11-18 05:00:00|826.27|825.77|826.27|825.77|826.87|826.37|826.17|825.67|0
1637215200000|2021-11-18 06:00:00|826.17|825.67|826.27|825.77|826.37|825.87|826.07|825.57|0
1637218800000|2021-11-18 07:00:00|826.37|826.07|826.47|826.17|826.77|826.47|825.87|825.57|275
1637222400000|2021-11-18 08:00:00|826.37|826.27|828.74|828.64|829.74|829.64|825.87|825.77|2878
1637226000000|2021-11-18 09:00:00|828.64|828.54|828.74|828.64|829.74|829.64|828.64|828.54|2093
1637229600000|2021-11-18 10:00:00|828.64|828.54|828.54|828.44|829.34|829.24|827.94|827.84|1332
1637233200000|2021-11-18 11:00:00|828.44|828.34|827.94|827.84|828.64|828.54|827.34|827.24|743
1637236800000|2021-11-18 12:00:00|827.84|827.74|828.65|828.55|828.75|828.65|827.64|827.54|687
1637240400000|2021-11-18 13:00:00|828.55|828.45|828.85|828.75|829.35|829.25|828.15|828.05|487
1637244000000|2021-11-18 14:00:00|828.95|828.85|827.65|827.55|829.45|829.35|827.35|827.25|764
1637247600000|2021-11-18 15:00:00|827.75|827.65|824.95|824.85|827.75|827.65|823.35|823.25|1669
1637251200000|2021-11-18 16:00:00|824.85|824.75|825.65|825.35|826.25|826.15|824.15|824.05|2288
1637254800000|2021-11-18 17:00:00|825.75|825.45|825.35|825.05|826.35|826.05|824.95|824.65|342
1637258400000|2021-11-18 18:00:00|825.25|824.95|825.35|825.05|825.65|825.35|824.95|824.65|75
1637262000000|2021-11-18 19:00:00|825.25|824.95|825.55|825.25|825.65|825.35|824.45|824.15|51
1637265600000|2021-11-18 20:00:00|825.65|825.35|825.75|825.45|825.85|825.55|825.25|824.95|98
1637269200000|2021-11-18 21:00:00|816.55|816.25|826.35|825.85|826.55|826.05|816.55|816.25|0
1637272800000|2021-11-18 22:00:00|826.25|825.75|826.35|825.85|826.35|825.85|826.25|825.75|0
1637276400000|2021-11-18 23:00:00|826.45|825.95|826.25|825.75|826.65|826.15|825.95|825.45|0
1637280000000|2021-11-19 00:00:00|826.15|825.65|826.15|825.65|826.75|826.25|825.95|825.45|0
1637283600000|2021-11-19 01:00:00|826.05|825.55|826.75|826.25|827.25|826.75|825.65|825.15|0
1637287200000|2021-11-19 02:00:00|826.85|826.35|827.75|827.25|827.85|827.35|826.65|826.15|0
1637290800000|2021-11-19 03:00:00|827.85|827.35|827.85|827.35|828.15|827.65|827.35|826.85|0
1637294400000|2021-11-19 04:00:00|827.75|827.25|827.95|827.45|828.15|827.65|827.75|827.25|0
1637298000000|2021-11-19 05:00:00|827.85|827.35|827.65|827.15|828.15|827.65|827.65|827.15|0
1637301600000|2021-11-19 06:00:00|827.75|827.25|828.15|827.65|828.45|827.95|827.65|827.15|0
1637305200000|2021-11-19 07:00:00|827.65|827.35|826.15|825.85|828.45|828.15|825.75|825.45|793
1637308800000|2021-11-19 08:00:00|826.05|825.95|826.53|826.43|826.93|826.83|824.95|824.85|2155
1637312400000|2021-11-19 09:00:00|826.43|826.33|825.33|825.23|827.63|827.53|823.13|823.03|2753
1637316000000|2021-11-19 10:00:00|825.23|825.13|827.13|827.03|827.83|827.73|822.93|822.83|3402
1637319600000|2021-11-19 11:00:00|827.23|827.13|823.33|823.23|827.73|827.63|823.03|822.93|2029
1637323200000|2021-11-19 12:00:00|823.43|823.33|822.96|822.86|824.43|824.33|821.76|821.66|1671
1637326800000|2021-11-19 13:00:00|823.06|822.96|823.46|823.36|823.66|823.56|821.76|821.66|1255
1637330400000|2021-11-19 14:00:00|823.36|823.26|825.76|825.66|825.76|825.66|822.16|822.06|5312
1637334000000|2021-11-19 15:00:00|825.66|825.56|821.45|821.35|825.76|825.66|820.35|820.25|2431
1637337600000|2021-11-19 16:00:00|821.55|821.45|821.85|821.55|823.55|823.25|821.15|821.05|2168
1637341200000|2021-11-19 17:00:00|821.95|821.65|822.65|822.35|823.25|822.95|821.95|821.65|307
1637344800000|2021-11-19 18:00:00|822.75|822.45|821.45|821.15|822.85|822.55|820.35|820.05|334
1637348400000|2021-11-19 19:00:00|821.35|821.05|820.95|820.65|821.95|821.65|820.75|820.45|142
1637352000000|2021-11-19 20:00:00|820.85|820.55|820.75|820.45|821.15|820.85|820.05|819.75|248
1637355600000|2021-11-19 21:00:00|820.65|820.15|821.35|820.85|821.45|820.95|820.45|819.95|0
1637535600000|2021-11-21 23:00:00|822.35|821.85|820.85|820.35|822.35|821.85|820.75|820.25|0
1637539200000|2021-11-22 00:00:00|820.75|820.25|821.95|821.45|822.05|821.55|820.55|820.05|0
1637542800000|2021-11-22 01:00:00|822.05|821.55|822.75|822.25|822.95|822.45|821.95|821.45|0
1637546400000|2021-11-22 02:00:00|822.85|822.35|823.15|822.65|823.35|822.85|822.85|822.35|0
1637550000000|2021-11-22 03:00:00|823.05|822.55|822.65|822.15|823.15|822.65|822.55|822.05|0
1637553600000|2021-11-22 04:00:00|822.75|822.25|822.85|822.35|823.55|823.05|822.75|822.25|0
1637557200000|2021-11-22 05:00:00|822.75|822.25|822.85|822.35|822.95|822.45|822.45|821.95|0
1637560800000|2021-11-22 06:00:00|822.75|822.25|822.35|821.85|823.45|822.95|822.35|821.85|0
1637564400000|2021-11-22 07:00:00|822.45|821.95|823.65|823.35|824.95|824.65|822.45|821.95|724
1637568000000|2021-11-22 08:00:00|823.55|823.45|824.09|823.99|825.65|825.55|823.29|823.19|2855
1637571600000|2021-11-22 09:00:00|823.99|823.89|822.99|822.89|825.39|825.29|822.69|822.59|1448
1637575200000|2021-11-22 10:00:00|822.89|822.79|822.29|822.19|823.39|823.29|821.19|821.09|1228
1637578800000|2021-11-22 11:00:00|822.19|822.09|820.89|820.79|822.79|822.69|820.19|820.09|966
1637582400000|2021-11-22 12:00:00|820.99|820.89|820.18|820.08|821.59|821.49|818.99|818.89|1226
1637586000000|2021-11-22 13:00:00|820.08|819.98|819.78|819.68|820.48|820.38|818.88|818.78|1166
1637589600000|2021-11-22 14:00:00|819.88|819.78|822.38|822.28|822.78|822.68|819.58|819.48|2198
1637593200000|2021-11-22 15:00:00|822.48|822.38|821.06|820.96|823.48|823.38|820.56|820.46|1664
1637596800000|2021-11-22 16:00:00|820.96|820.86|814.06|813.76|821.06|820.96|812.66|812.36|3297
1637600400000|2021-11-22 17:00:00|813.96|813.66|814.76|814.46|815.66|815.36|813.16|812.86|457
1637604000000|2021-11-22 18:00:00|814.86|814.56|815.06|814.76|815.76|815.46|814.36|814.06|164
1637607600000|2021-11-22 19:00:00|815.16|814.86|817.06|816.76|817.26|816.96|814.96|814.66|188
1637611200000|2021-11-22 20:00:00|817.16|816.86|811.56|811.26|817.56|817.26|811.36|811.06|490
1637614800000|2021-11-22 21:00:00|811.66|811.16|812.36|811.86|812.36|811.86|810.66|810.16|0
1637618400000|2021-11-22 22:00:00|812.46|811.96|812.36|811.86|812.46|811.96|812.26|811.76|0
1637622000000|2021-11-22 23:00:00|812.56|812.06|812.66|812.16|813.06|812.56|812.46|811.96|0
1637625600000|2021-11-23 00:00:00|812.76|812.26|812.86|812.36|813.16|812.66|812.06|811.56|0
1637629200000|2021-11-23 01:00:00|812.96|812.46|812.16|811.66|813.16|812.66|811.96|811.46|0
1637632800000|2021-11-23 02:00:00|812.26|811.76|811.86|811.36|812.56|812.06|811.06|810.56|0
1637636400000|2021-11-23 03:00:00|811.96|811.46|812.36|811.86|812.66|812.16|811.86|811.36|0
1637640000000|2021-11-23 04:00:00|812.46|811.96|812.56|812.06|812.76|812.26|812.16|811.66|0
1637643600000|2021-11-23 05:00:00|812.66|812.16|810.86|810.36|812.66|812.16|810.26|809.76|0
1637647200000|2021-11-23 06:00:00|810.76|810.26|810.76|810.26|811.36|810.86|810.06|809.56|0
1637650800000|2021-11-23 07:00:00|810.66|810.16|808.46|808.16|812.06|811.76|806.06|805.76|1194
1637654400000|2021-11-23 08:00:00|808.36|808.26|803.59|803.49|810.26|810.16|801.89|801.79|6805
1637658000000|2021-11-23 09:00:00|803.69|803.59|805.09|804.99|805.09|804.99|801.59|801.49|2864
1637661600000|2021-11-23 10:00:00|805.19|805.09|805.19|805.09|806.49|806.39|804.79|804.69|1810
1637665200000|2021-11-23 11:00:00|805.09|804.99|805.19|805.09|805.99|805.89|802.79|802.69|1504
1637668800000|2021-11-23 12:00:00|805.29|805.19|805.13|805.03|806.79|806.69|804.89|804.79|1231
1637672400000|2021-11-23 13:00:00|805.23|805.13|803.83|803.73|805.83|805.73|803.83|803.73|1024
1637676000000|2021-11-23 14:00:00|803.93|803.83|808.73|808.63|810.23|810.13|803.83|803.73|3855
1637679600000|2021-11-23 15:00:00|808.83|808.73|802.28|802.18|809.23|809.13|802.18|802.08|3422
1637683200000|2021-11-23 16:00:00|802.18|802.08|803.38|803.08|804.48|804.28|801.38|801.08|3467
1637686800000|2021-11-23 17:00:00|803.28|802.98|803.58|803.28|804.98|804.68|802.58|802.28|362
1637690400000|2021-11-23 18:00:00|803.48|803.18|804.98|804.68|805.48|805.18|802.98|802.68|184
1637694000000|2021-11-23 19:00:00|805.08|804.78|805.98|805.68|806.38|806.08|803.68|803.38|241
1637697600000|2021-11-23 20:00:00|805.88|805.58|808.08|807.78|808.08|807.78|805.18|804.88|383
1637701200000|2021-11-23 21:00:00|807.98|807.48|807.28|806.78|807.98|807.48|806.38|805.88|0
1637704800000|2021-11-23 22:00:00|807.18|806.68|807.28|806.78|807.38|806.88|807.18|806.68|0
1637708400000|2021-11-23 23:00:00|807.48|806.98|806.88|806.38|807.68|807.18|806.68|806.18|0
1637712000000|2021-11-24 00:00:00|806.98|806.48|807.58|807.08|808.18|807.68|806.98|806.48|0
1637715600000|2021-11-24 01:00:00|807.68|807.18|807.78|807.28|808.28|807.78|807.48|806.98|0
1637719200000|2021-11-24 02:00:00|807.68|807.18|806.78|806.28|807.68|807.18|806.68|806.18|0
1637722800000|2021-11-24 03:00:00|806.88|806.38|806.28|805.78|806.88|806.38|805.78|805.28|0
1637726400000|2021-11-24 04:00:00|806.38|805.88|805.18|804.68|806.38|805.88|804.98|804.48|0
1637730000000|2021-11-24 05:00:00|805.28|804.78|807.38|806.88|807.58|807.08|805.28|804.78|0
1637733600000|2021-11-24 06:00:00|807.48|806.98|807.88|807.38|808.48|807.98|807.18|806.68|0
1637737200000|2021-11-24 07:00:00|807.58|807.28|805.98|805.68|808.68|808.38|805.28|804.98|717
1637740800000|2021-11-24 08:00:00|805.88|805.78|806.25|806.15|807.58|807.48|804.78|804.68|2426
1637744400000|2021-11-24 09:00:00|806.15|806.05|801.05|800.95|806.75|806.65|800.65|800.55|2115
1637748000000|2021-11-24 10:00:00|800.95|800.85|799.45|799.35|803.05|802.95|799.35|799.25|1722
1637751600000|2021-11-24 11:00:00|799.55|799.45|800.35|800.25|801.85|801.75|798.15|798.05|1686
1637755200000|2021-11-24 12:00:00|800.45|800.35|799.88|799.78|802.35|802.25|799.58|799.48|884
1637758800000|2021-11-24 13:00:00|799.78|799.68|795.58|795.48|800.28|800.18|795.48|795.38|1788
1637762400000|2021-11-24 14:00:00|795.48|795.38|799.48|799.38|799.68|799.58|795.28|795.18|3613
1637766000000|2021-11-24 15:00:00|799.38|799.28|803.08|802.98|803.58|803.48|798.68|798.58|3248
1637769600000|2021-11-24 16:00:00|802.98|802.88|803.78|803.48|804.88|804.58|802.08|801.98|2754
1637773200000|2021-11-24 17:00:00|803.88|803.58|803.98|803.68|804.38|804.08|803.08|802.78|291
1637776800000|2021-11-24 18:00:00|804.08|803.78|803.88|803.58|804.58|804.28|803.78|803.48|79
1637780400000|2021-11-24 19:00:00|803.98|803.68|804.38|804.08|804.78|804.48|802.78|802.48|188
1637784000000|2021-11-24 20:00:00|804.28|803.98|805.48|805.18|805.88|805.58|803.88|803.58|225
1637787600000|2021-11-24 21:00:00|803.78|803.48|805.78|805.28|806.08|805.58|803.78|803.48|0
1637791200000|2021-11-24 22:00:00|805.68|805.18|805.78|805.28|805.78|805.28|805.68|805.18|0
1637794800000|2021-11-24 23:00:00|805.88|805.38|806.08|805.58|806.18|805.68|805.78|805.28|0
1637798400000|2021-11-25 00:00:00|805.98|805.48|807.68|807.18|807.78|807.28|805.78|805.28|0
1637802000000|2021-11-25 01:00:00|807.58|807.08|806.98|806.48|807.98|807.48|806.88|806.38|0
1637805600000|2021-11-25 02:00:00|807.08|806.58|807.58|807.08|807.58|807.08|806.98|806.48|0
1637809200000|2021-11-25 03:00:00|807.48|806.98|807.98|807.48|808.18|807.68|807.48|806.98|0
1637812800000|2021-11-25 04:00:00|808.08|807.58|807.88|807.38|808.28|807.78|807.78|807.28|0
1637816400000|2021-11-25 05:00:00|807.78|807.28|808.28|807.78|808.28|807.78|807.78|807.28|0
1637820000000|2021-11-25 06:00:00|808.38|807.88|808.48|807.98|808.88|808.38|808.18|807.68|0
1637823600000|2021-11-25 07:00:00|808.58|808.08|807.18|806.88|809.28|808.98|806.38|806.08|618
1637827200000|2021-11-25 08:00:00|807.08|806.98|807.64|807.54|808.88|808.78|806.58|806.48|2042
1637830800000|2021-11-25 09:00:00|807.74|807.64|806.84|806.74|808.34|808.24|806.64|806.54|831
1637834400000|2021-11-25 10:00:00|807.04|806.94|805.34|805.24|807.24|807.14|804.84|804.74|751
1637838000000|2021-11-25 11:00:00|805.24|805.14|804.94|804.84|805.64|805.54|803.84|803.74|852
1637841600000|2021-11-25 12:00:00|805.04|804.94|805.14|805.04|805.34|805.24|804.14|804.04|545
1637845200000|2021-11-25 13:00:00|805.04|804.94|804.74|804.64|805.44|805.34|804.44|804.34|527
1637848800000|2021-11-25 14:00:00|804.64|804.54|807.44|807.34|807.44|807.34|804.54|804.44|1228
1637852400000|2021-11-25 15:00:00|807.54|807.44|808.18|808.08|808.58|808.48|807.18|807.08|1389
1637856000000|2021-11-25 16:00:00|808.28|808.18|808.18|807.88|808.48|808.28|807.68|807.38|1077
1637859600000|2021-11-25 17:00:00|808.28|807.98|807.48|807.18|808.48|808.18|807.48|807.18|62
1637863200000|2021-11-25 18:00:00|807.38|807.08|807.58|807.28|807.78|807.48|807.38|807.08|6
1637866800000|2021-11-25 19:00:00|807.48|807.18|807.48|807.18|807.78|807.48|807.48|807.18|10
1637870400000|2021-11-25 20:00:00|807.58|807.28|807.78|807.48|807.78|807.48|807.38|807.08|24
1637874000000|2021-11-25 21:00:00|807.88|807.38|807.78|807.28|807.88|807.38|807.78|807.28|0
1637881200000|2021-11-25 23:00:00|807.68|807.18|804.48|803.98|807.78|807.28|804.38|803.88|0
1637884800000|2021-11-26 00:00:00|804.38|803.88|800.58|800.08|804.48|803.98|799.78|799.28|0
1637888400000|2021-11-26 01:00:00|800.78|800.28|797.58|797.08|800.98|800.48|796.48|795.98|0
1637892000000|2021-11-26 02:00:00|797.68|797.18|793.98|793.48|798.08|797.58|793.68|793.18|0
1637895600000|2021-11-26 03:00:00|794.08|793.58|791.88|791.38|794.68|794.18|791.28|790.78|0
1637899200000|2021-11-26 04:00:00|791.98|791.48|791.78|791.28|792.58|792.08|790.28|789.78|0
1637902800000|2021-11-26 05:00:00|791.68|791.18|792.48|791.98|792.68|792.18|789.98|789.48|0
1637906400000|2021-11-26 06:00:00|792.58|792.08|788.68|788.18|792.58|792.08|788.38|787.88|0
1637910000000|2021-11-26 07:00:00|788.88|788.38|783.28|782.98|790.88|790.58|781.18|780.88|1772
1637913600000|2021-11-26 08:00:00|783.08|783.18|788.06|787.96|788.56|788.46|778.78|778.68|9382
1637917200000|2021-11-26 09:00:00|788.16|788.06|788.16|788.06|789.56|789.46|784.86|784.76|3428
1637920800000|2021-11-26 10:00:00|788.06|787.96|789.06|788.96|791.26|791.16|786.76|786.66|2531
1637924400000|2021-11-26 11:00:00|789.16|789.06|789.46|789.36|793.26|793.16|788.56|788.46|1905
1637928000000|2021-11-26 12:00:00|789.36|789.26|789.46|789.36|792.86|792.76|789.16|789.06|1763
1637931600000|2021-11-26 13:00:00|789.56|789.46|788.66|788.56|790.66|790.56|787.86|787.76|1827
1637935200000|2021-11-26 14:00:00|788.76|788.66|788.26|788.16|790.46|790.36|786.66|786.56|3280
1637938800000|2021-11-26 15:00:00|788.16|788.06|785.87|785.77|788.56|788.46|784.67|784.57|2925
1637942400000|2021-11-26 16:00:00|785.77|785.67|781.87|781.57|785.87|785.77|779.67|779.37|4279
1637946000000|2021-11-26 17:00:00|781.97|781.67|783.87|783.57|785.77|785.47|781.57|781.27|751
1637949600000|2021-11-26 18:00:00|784.07|783.77|780.67|780.37|784.47|784.17|779.97|779.67|201
1637953200000|2021-11-26 19:00:00|780.57|780.27|775.57|775.27|780.57|780.27|775.37|775.07|156
1637956800000|2021-11-26 20:00:00|775.47|775.17|778.77|778.47|778.77|778.47|773.47|773.17|180
1638140400000|2021-11-28 23:00:00|784.77|784.27|788.77|788.27|789.27|788.77|784.07|783.57|0
1638144000000|2021-11-29 00:00:00|788.67|788.17|793.97|793.47|797.07|796.57|788.57|788.07|0
1638147600000|2021-11-29 01:00:00|793.87|793.37|795.37|794.87|795.67|795.17|791.77|791.27|0
1638151200000|2021-11-29 02:00:00|795.47|794.97|794.17|793.67|796.57|796.07|793.97|793.47|0
1638154800000|2021-11-29 03:00:00|794.07|793.57|793.77|793.27|794.87|794.37|793.17|792.67|0
1638158400000|2021-11-29 04:00:00|793.87|793.37|792.27|791.77|794.27|793.77|791.77|791.27|0
1638162000000|2021-11-29 05:00:00|792.37|791.87|790.47|789.97|792.67|792.17|788.97|788.47|0
1638165600000|2021-11-29 06:00:00|790.57|790.07|795.37|794.87|795.77|795.27|789.57|789.07|0
1638169200000|2021-11-29 07:00:00|795.17|794.67|789.77|789.47|795.17|794.67|789.17|788.87|1069
1638172800000|2021-11-29 08:00:00|789.67|789.37|787.92|787.82|792.87|792.77|786.42|786.32|5025
1638176400000|2021-11-29 09:00:00|787.82|787.72|786.62|786.52|790.92|790.82|786.52|786.42|2317
1638180000000|2021-11-29 10:00:00|786.72|786.62|790.02|789.92|790.52|790.42|786.72|786.62|1527
1638183600000|2021-11-29 11:00:00|789.92|789.82|789.42|789.32|791.52|791.42|789.42|789.32|1264
1638187200000|2021-11-29 12:00:00|789.52|789.42|791.14|791.04|791.44|791.34|788.62|788.52|1177
1638190800000|2021-11-29 13:00:00|791.24|791.14|792.24|792.14|792.74|792.64|790.74|790.64|1117
1638194400000|2021-11-29 14:00:00|792.14|792.04|791.24|791.14|793.84|793.74|789.64|789.54|2518
1638198000000|2021-11-29 15:00:00|791.14|791.04|787.83|787.73|791.83|791.73|786.23|786.13|2355
1638201600000|2021-11-29 16:00:00|787.73|787.63|788.03|787.73|789.43|789.33|786.13|785.83|2676
1638205200000|2021-11-29 17:00:00|788.13|787.83|791.63|791.33|791.73|791.43|787.83|787.53|372
1638208800000|2021-11-29 18:00:00|791.73|791.43|791.83|791.53|792.33|792.03|791.03|790.73|220
1638212400000|2021-11-29 19:00:00|791.73|791.43|790.93|790.63|791.83|791.53|790.53|790.23|93
1638216000000|2021-11-29 20:00:00|791.03|790.73|791.23|790.93|792.23|791.93|790.33|790.03|360
1638219600000|2021-11-29 21:00:00|791.33|790.83|792.43|791.93|792.83|792.33|791.13|790.63|0
1638223200000|2021-11-29 22:00:00|792.33|791.83|792.63|792.13|792.73|792.23|792.23|791.73|0
1638226800000|2021-11-29 23:00:00|792.73|792.23|793.83|793.33|794.33|793.83|792.63|792.13|0
1638230400000|2021-11-30 00:00:00|793.93|793.43|796.83|796.33|797.13|796.63|793.43|792.93|0
1638234000000|2021-11-30 01:00:00|796.73|796.23|795.13|794.63|796.93|796.43|795.13|794.63|0
1638237600000|2021-11-30 02:00:00|795.03|794.53|793.33|792.83|795.33|794.83|792.53|792.03|0
1638241200000|2021-11-30 03:00:00|793.43|792.93|792.33|791.83|793.43|792.93|790.93|790.43|0
1638244800000|2021-11-30 04:00:00|792.43|791.93|790.93|790.43|792.63|792.13|790.53|790.03|0
1638248400000|2021-11-30 05:00:00|790.83|790.33|775.73|775.23|791.03|790.53|775.13|774.63|0
1638252000000|2021-11-30 06:00:00|775.83|775.33|776.73|776.23|778.13|777.63|768.23|767.73|0
1638255600000|2021-11-30 07:00:00|776.83|776.33|779.63|779.33|781.23|780.93|776.73|776.33|1389
1638259200000|2021-11-30 08:00:00|779.53|779.43|778.4|778.3|781.33|781.23|776.1|776|4580
1638262800000|2021-11-30 09:00:00|778.3|778.2|777.8|777.7|778.3|778.2|774.4|774.3|2907
1638266400000|2021-11-30 10:00:00|777.9|777.8|778.4|778.3|779.3|779.2|776.1|776|1803
1638270000000|2021-11-30 11:00:00|778.5|778.4|779.5|779.4|779.9|779.8|776.1|776|1593
1638273600000|2021-11-30 12:00:00|779.4|779.3|780.6|780.5|782.8|782.7|779.3|779.2|1700
1638277200000|2021-11-30 13:00:00|780.7|780.6|782.7|782.6|782.8|782.7|777|776.9|1640
1638280800000|2021-11-30 14:00:00|782.8|782.7|784.5|784.4|785.7|785.6|780.6|780.5|3133
1638284400000|2021-11-30 15:00:00|784.3|784.2|780.5|780.4|787|786.9|780.4|780.3|4880
1638288000000|2021-11-30 16:00:00|780.4|780.3|776.9|776.6|784.4|784.3|775.1|774.8|7442
1638291600000|2021-11-30 17:00:00|776.8|776.5|776.3|776|777.6|777.3|775.3|775|611
1638295200000|2021-11-30 18:00:00|776.4|776.1|779.1|778.8|779.2|778.9|774.7|774.4|328
1638298800000|2021-11-30 19:00:00|779|778.7|777.6|777.3|779.9|779.6|776.8|776.5|274
1638302400000|2021-11-30 20:00:00|777.5|777.2|776.7|776.4|779.1|778.8|775.5|775.2|478
1638306000000|2021-11-30 21:00:00|776.5|776|780.3|779.8|780.4|779.9|775.8|775.3|0
1638309600000|2021-11-30 22:00:00|780.2|779.7|780.4|779.9|780.4|779.9|780.1|779.6|0
1638313200000|2021-11-30 23:00:00|780.7|780.2|780.2|779.7|782.2|781.7|779.4|778.9|0
1638316800000|2021-12-01 00:00:00|780.3|779.8|777.7|777.2|781.7|781.2|776.1|775.6|0
1638320400000|2021-12-01 01:00:00|777.6|777.1|781.5|781|782.1|781.6|776.5|776|0
1638324000000|2021-12-01 02:00:00|781.4|780.9|783.6|783.1|783.7|783.2|781.3|780.8|0
1638327600000|2021-12-01 03:00:00|783.5|783|781.8|781.3|783.6|783.1|780.7|780.2|0
1638331200000|2021-12-01 04:00:00|781.9|781.4|783.9|783.4|784.1|783.6|781.9|781.4|0
1638334800000|2021-12-01 05:00:00|784|783.5|783.1|782.6|784|783.5|782.8|782.3|0
1638338400000|2021-12-01 06:00:00|783.2|782.7|785.8|785.3|786.6|786.1|782.9|782.4|0
1638342000000|2021-12-01 07:00:00|785.5|785.2|785.4|785.1|788.7|788.4|785|784.7|1006
1638345600000|2021-12-01 08:00:00|785.3|785.2|781.77|781.67|785.9|785.8|779.6|779.5|3562
1638349200000|2021-12-01 09:00:00|781.67|781.57|785.77|785.67|785.87|785.77|780.97|780.87|2154
1638352800000|2021-12-01 10:00:00|785.67|785.57|785.07|784.97|786.07|785.97|783.97|783.87|960
1638356400000|2021-12-01 11:00:00|785.17|785.07|785.37|785.27|785.57|785.47|782.87|782.77|814
1638360000000|2021-12-01 12:00:00|785.47|785.37|786.89|786.79|787.69|787.59|784.97|784.87|1300
1638363600000|2021-12-01 13:00:00|786.79|786.69|787.39|787.29|787.49|787.39|785.69|785.59|963
1638367200000|2021-12-01 14:00:00|787.29|787.19|783.89|783.79|787.69|787.59|783.49|783.39|2065
1638370800000|2021-12-01 15:00:00|783.79|783.69|789.1|789|789.4|789.3|783.69|783.59|2700
1638374400000|2021-12-01 16:00:00|789|788.9|788|787.7|792.3|792.2|787.1|786.8|3548
1638378000000|2021-12-01 17:00:00|788.1|787.8|785.1|784.8|789.9|789.6|785.1|784.8|665
1638381600000|2021-12-01 18:00:00|785|784.7|783.1|782.8|786|785.7|780.5|780.2|795
1638385200000|2021-12-01 19:00:00|783|782.7|781|780.7|783.3|783|780.4|780.1|390
1638388800000|2021-12-01 20:00:00|781.1|780.8|772.8|772.5|781.4|781.1|772.7|772.4|908
1638392400000|2021-12-01 21:00:00|775.9|775.6|774.6|774.1|775.9|775.6|770.6|770.1|0
1638396000000|2021-12-01 22:00:00|773.4|772.9|774|773.5|774|773.5|773.3|772.8|0
1638399600000|2021-12-01 23:00:00|774.2|773.7|777.1|776.6|777.3|776.8|773.4|772.9|0
1638403200000|2021-12-02 00:00:00|777.2|776.7|776.8|776.3|778.5|778|775.4|774.9|0
1638406800000|2021-12-02 01:00:00|776.9|776.4|779.5|779|779.9|779.4|775.8|775.3|0
1638410400000|2021-12-02 02:00:00|779.4|778.9|781.7|781.2|781.8|781.3|778.3|777.8|0
1638414000000|2021-12-02 03:00:00|781.8|781.3|780.8|780.3|781.8|781.3|779.6|779.1|0
1638417600000|2021-12-02 04:00:00|780.9|780.4|780.7|780.2|781.7|781.2|780.4|779.9|0
1638421200000|2021-12-02 05:00:00|780.6|780.1|781.7|781.2|781.8|781.3|779.6|779.1|0
1638424800000|2021-12-02 06:00:00|781.6|781.1|784.1|783.6|784.7|784.2|780|779.5|0
1638428400000|2021-12-02 07:00:00|783.5|783.2|780.4|780.1|784.6|784.3|780.2|779.9|983
1638432000000|2021-12-02 08:00:00|780.3|780.2|781.3|781.2|783|782.9|778.2|778.1|3894
1638435600000|2021-12-02 09:00:00|781.1|781|781.9|781.8|783.8|783.7|780|779.9|1831
1638439200000|2021-12-02 10:00:00|782|781.9|780.5|780.4|782.2|782.1|778.3|778.2|1767
1638442800000|2021-12-02 11:00:00|780.4|780.3|777.8|777.7|780.8|780.7|777.7|777.6|1109
1638446400000|2021-12-02 12:00:00|777.9|777.8|776.04|775.94|778.7|778.6|773.34|773.24|2276
1638450000000|2021-12-02 13:00:00|775.94|775.84|775.14|775.04|777.34|777.24|774.54|774.44|1789
1638453600000|2021-12-02 14:00:00|775.34|775.24|780.84|780.74|781.14|781.04|774.54|774.44|3645
1638457200000|2021-12-02 15:00:00|780.94|780.84|780.48|780.38|781.94|781.84|777.28|777.18|3526
1638460800000|2021-12-02 16:00:00|780.38|780.28|782.28|781.98|782.58|782.28|778.38|778.08|4043
1638464400000|2021-12-02 17:00:00|782.38|782.08|782.78|782.48|785.18|784.88|781.78|781.48|571
1638468000000|2021-12-02 18:00:00|782.68|782.38|783.48|783.18|783.98|783.68|780.98|780.68|271
1638471600000|2021-12-02 19:00:00|783.38|783.08|783.18|782.88|783.98|783.68|782.28|781.98|419
1638475200000|2021-12-02 20:00:00|783.28|782.98|783.18|782.88|785.28|784.98|781.68|781.38|524
1638478800000|2021-12-02 21:00:00|783.38|782.78|784.78|784.28|784.88|784.38|782.18|781.68|0
1638482400000|2021-12-02 22:00:00|784.58|784.08|784.78|784.28|784.98|784.48|784.58|784.08|0
1638486000000|2021-12-02 23:00:00|784.98|784.48|780.08|779.58|785.38|784.88|779.68|779.18|0
1638489600000|2021-12-03 00:00:00|779.98|779.48|780.68|780.18|781.58|781.08|778.78|778.28|0
1638493200000|2021-12-03 01:00:00|780.78|780.28|778.48|777.98|781.78|781.28|775.88|775.38|0
1638496800000|2021-12-03 02:00:00|778.58|778.08|778.88|778.38|779.38|778.88|777.78|777.28|0
1638500400000|2021-12-03 03:00:00|778.78|778.28|782.28|781.78|782.78|782.28|778.58|778.08|0
1638504000000|2021-12-03 04:00:00|782.38|781.88|783.48|782.98|784.18|783.68|782.18|781.68|0
1638507600000|2021-12-03 05:00:00|783.38|782.88|784.98|784.48|786.08|785.58|783.08|782.58|0
1638511200000|2021-12-03 06:00:00|785.08|784.58|785.98|785.48|786.78|786.28|784.68|784.18|0
1638514800000|2021-12-03 07:00:00|786.08|785.68|785.88|785.58|786.78|786.48|783.58|783.28|698
1638518400000|2021-12-03 08:00:00|785.78|785.68|779.79|779.69|786.08|785.98|778.99|778.89|3013
1638522000000|2021-12-03 09:00:00|779.69|779.59|779.49|779.39|781.09|780.99|778.79|778.69|1164
1638525600000|2021-12-03 10:00:00|779.59|779.49|777.49|777.39|779.99|779.89|776.29|776.19|1356
1638529200000|2021-12-03 11:00:00|777.29|777.19|780.69|780.59|780.79|780.69|777.29|777.19|1094
1638532800000|2021-12-03 12:00:00|780.59|780.49|781.21|781.11|781.61|781.51|779.79|779.69|834
1638536400000|2021-12-03 13:00:00|781.31|781.21|781.61|781.51|783.71|783.61|780.61|780.51|1711
1638540000000|2021-12-03 14:00:00|781.71|781.61|774.81|774.71|783.81|783.71|774.41|774.31|2940
1638543600000|2021-12-03 15:00:00|774.71|774.61|771.19|771.09|776.69|776.59|770.69|770.59|3969
1638547200000|2021-12-03 16:00:00|771.29|771.19|768.09|767.79|772.99|772.69|767.79|767.49|4232
1638550800000|2021-12-03 17:00:00|768.19|767.89|770.09|769.79|771.99|771.69|767.59|767.29|586
1638554400000|2021-12-03 18:00:00|769.99|769.69|768.79|768.49|771.79|771.49|768.49|768.19|338
1638558000000|2021-12-03 19:00:00|768.89|768.59|768.39|768.09|769.99|769.69|767.69|767.39|279
1638561600000|2021-12-03 20:00:00|768.49|768.19|773.39|773.09|773.89|773.59|767.59|767.29|475
1638565200000|2021-12-03 21:00:00|772.89|772.39|772.89|772.39|774.79|774.29|771.89|771.39|0
1638745200000|2021-12-05 23:00:00|773.89|773.39|776.99|776.49|777.49|776.99|773.79|773.29|0
1638748800000|2021-12-06 00:00:00|777.09|776.59|776.29|775.79|777.29|776.79|772.49|771.99|0
1638752400000|2021-12-06 01:00:00|776.19|775.69|777.39|776.89|778.09|777.59|774.99|774.49|0
1638756000000|2021-12-06 02:00:00|777.49|776.99|777.99|777.49|778.39|777.89|776.69|776.19|0
1638759600000|2021-12-06 03:00:00|778.09|777.59|777.99|777.49|779.09|778.59|777.69|777.19|0
1638763200000|2021-12-06 04:00:00|778.09|777.59|779.09|778.59|779.69|779.19|778.09|777.59|0
1638766800000|2021-12-06 05:00:00|779.19|778.69|778.89|778.39|779.89|779.39|778.39|777.89|0
1638770400000|2021-12-06 06:00:00|778.79|778.29|777.99|777.49|779.29|778.79|776.99|776.49|0
1638774000000|2021-12-06 07:00:00|777.89|777.39|776.59|776.29|780.29|779.99|776.59|776.29|894
1638777600000|2021-12-06 08:00:00|776.49|776.39|776.15|776.05|779.39|779.29|773.79|773.69|3192
1638781200000|2021-12-06 09:00:00|776.05|775.95|771.95|771.85|777.75|777.65|771.55|771.45|1394
1638784800000|2021-12-06 10:00:00|772.05|771.95|772.15|772.05|772.85|772.75|770.75|770.65|1469
1638788400000|2021-12-06 11:00:00|772.25|772.15|775.95|775.85|776.25|776.15|772.05|771.95|1210
1638792000000|2021-12-06 12:00:00|776.05|775.95|775.88|775.78|776.65|776.55|775.35|775.25|825
1638795600000|2021-12-06 13:00:00|775.98|775.88|777.88|777.78|778.78|778.68|775.88|775.78|1429
1638799200000|2021-12-06 14:00:00|777.78|777.68|776.48|776.38|778.58|778.48|774.38|774.28|3016
1638802800000|2021-12-06 15:00:00|776.58|776.48|780.05|779.95|780.15|780.05|775.08|774.98|3074
1638806400000|2021-12-06 16:00:00|780.15|780.05|777.35|777.05|780.55|780.45|776.75|776.45|2835
1638810000000|2021-12-06 17:00:00|777.45|777.15|781.15|780.85|781.15|780.85|777.35|777.05|345
1638813600000|2021-12-06 18:00:00|781.35|781.05|782.75|782.45|783.05|782.75|780.55|780.25|400
1638817200000|2021-12-06 19:00:00|782.85|782.55|781.45|781.15|783.45|783.15|781.15|780.85|222
1638820800000|2021-12-06 20:00:00|781.55|781.25|781.85|781.55|782.75|782.45|780.95|780.65|292
1638824400000|2021-12-06 21:00:00|782.05|781.75|782.85|782.35|782.95|782.45|781.45|780.95|0
1638828000000|2021-12-06 22:00:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638831600000|2021-12-06 23:00:00|782.75|782.25|782.55|782.05|783.25|782.75|781.95|781.45|0
1638835200000|2021-12-07 00:00:00|782.65|782.15|781.75|781.25|782.85|782.35|780.25|779.75|0
1638838800000|2021-12-07 01:00:00|781.65|781.15|782.95|782.45|783.95|783.45|781.55|781.05|0
1638842400000|2021-12-07 02:00:00|782.85|782.35|781.45|780.95|783.15|782.65|781.35|780.85|0
1638846000000|2021-12-07 03:00:00|781.55|781.05|783.05|782.55|783.25|782.75|781.35|780.85|0
1638849600000|2021-12-07 04:00:00|783.15|782.65|784.95|784.45|785.25|784.75|783.05|782.55|0
1638853200000|2021-12-07 05:00:00|784.85|784.35|786.75|786.25|786.85|786.35|784.35|783.85|0
1638856800000|2021-12-07 06:00:00|786.65|786.15|787.15|786.65|787.25|786.75|785.35|784.85|0
1638860400000|2021-12-07 07:00:00|786.75|786.45|790.55|790.25|790.65|790.35|786.75|786.45|724
1638864000000|2021-12-07 08:00:00|790.45|790.35|797.6|797.5|798|797.9|788.35|788.25|4842
1638867600000|2021-12-07 09:00:00|797.7|797.6|799.2|799.1|799.7|799.6|797.4|797.3|2665
1638871200000|2021-12-07 10:00:00|799.3|799.2|799.6|799.5|799.7|799.6|797.7|797.6|1705
1638874800000|2021-12-07 11:00:00|799.5|799.4|798.6|798.5|799.7|799.6|798.3|798.2|394
1638745200000|2021-12-05 23:00:00|773.89|773.39|776.99|776.49|777.49|776.99|773.79|773.29|0
1638748800000|2021-12-06 00:00:00|777.09|776.59|776.29|775.79|777.29|776.79|772.49|771.99|0
1638752400000|2021-12-06 01:00:00|776.19|775.69|777.39|776.89|778.09|777.59|774.99|774.49|0
1638756000000|2021-12-06 02:00:00|777.49|776.99|777.99|777.49|778.39|777.89|776.69|776.19|0
1638759600000|2021-12-06 03:00:00|778.09|777.59|777.99|777.49|779.09|778.59|777.69|777.19|0
1638763200000|2021-12-06 04:00:00|778.09|777.59|779.09|778.59|779.69|779.19|778.09|777.59|0
1638766800000|2021-12-06 05:00:00|779.19|778.69|778.89|778.39|779.89|779.39|778.39|777.89|0
1638770400000|2021-12-06 06:00:00|778.79|778.29|777.99|777.49|779.29|778.79|776.99|776.49|0
1638774000000|2021-12-06 07:00:00|777.89|777.39|776.59|776.29|780.29|779.99|776.59|776.29|894
1638777600000|2021-12-06 08:00:00|776.49|776.39|776.15|776.05|779.39|779.29|773.79|773.69|3192
1638781200000|2021-12-06 09:00:00|776.05|775.95|771.95|771.85|777.75|777.65|771.55|771.45|1394
1638784800000|2021-12-06 10:00:00|772.05|771.95|772.15|772.05|772.85|772.75|770.75|770.65|1469
1638788400000|2021-12-06 11:00:00|772.25|772.15|775.95|775.85|776.25|776.15|772.05|771.95|1210
1638792000000|2021-12-06 12:00:00|776.05|775.95|775.88|775.78|776.65|776.55|775.35|775.25|825
1638795600000|2021-12-06 13:00:00|775.98|775.88|777.88|777.78|778.78|778.68|775.88|775.78|1429
1638799200000|2021-12-06 14:00:00|777.78|777.68|776.48|776.38|778.58|778.48|774.38|774.28|3016
1638802800000|2021-12-06 15:00:00|776.58|776.48|780.05|779.95|780.15|780.05|775.08|774.98|3074
1638806400000|2021-12-06 16:00:00|780.15|780.05|777.35|777.05|780.55|780.45|776.75|776.45|2835
1638810000000|2021-12-06 17:00:00|777.45|777.15|781.15|780.85|781.15|780.85|777.35|777.05|345
1638813600000|2021-12-06 18:00:00|781.35|781.05|782.75|782.45|783.05|782.75|780.55|780.25|400
1638817200000|2021-12-06 19:00:00|782.85|782.55|781.45|781.15|783.45|783.15|781.15|780.85|222
1638820800000|2021-12-06 20:00:00|781.55|781.25|781.85|781.55|782.75|782.45|780.95|780.65|292
1638824400000|2021-12-06 21:00:00|782.05|781.75|782.85|782.35|782.95|782.45|781.45|780.95|0
1638828000000|2021-12-06 22:00:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638831600000|2021-12-06 23:00:00|782.75|782.25|782.55|782.05|783.25|782.75|781.95|781.45|0
1638835200000|2021-12-07 00:00:00|782.65|782.15|781.75|781.25|782.85|782.35|780.25|779.75|0
1638838800000|2021-12-07 01:00:00|781.65|781.15|782.95|782.45|783.95|783.45|781.55|781.05|0
1638842400000|2021-12-07 02:00:00|782.85|782.35|781.45|780.95|783.15|782.65|781.35|780.85|0
1638846000000|2021-12-07 03:00:00|781.55|781.05|783.05|782.55|783.25|782.75|781.35|780.85|0
1638849600000|2021-12-07 04:00:00|783.15|782.65|784.95|784.45|785.25|784.75|783.05|782.55|0
1638853200000|2021-12-07 05:00:00|784.85|784.35|786.75|786.25|786.85|786.35|784.35|783.85|0
1638856800000|2021-12-07 06:00:00|786.65|786.15|787.15|786.65|787.25|786.75|785.35|784.85|0
1638860400000|2021-12-07 07:00:00|786.75|786.45|790.55|790.25|790.65|790.35|786.75|786.45|724
1638864000000|2021-12-07 08:00:00|790.45|790.35|797.6|797.5|798|797.9|788.35|788.25|4842
1638867600000|2021-12-07 09:00:00|797.7|797.6|799.2|799.1|799.7|799.6|797.4|797.3|2665
1638871200000|2021-12-07 10:00:00|799.3|799.2|799.6|799.5|799.7|799.6|797.7|797.6|1705
1638874800000|2021-12-07 11:00:00|799.5|799.4|798.6|798.5|799.7|799.6|798.3|798.2|394
1638878400000|2021-12-07 12:00:00|798.4|798.3|798.06|797.96|798.7|798.6|797.3|797.2|746
1638882000000|2021-12-07 13:00:00|798.16|798.06|797.96|797.86|798.76|798.66|797.76|797.66|909
1638885600000|2021-12-07 14:00:00|798.06|797.96|801.36|801.26|801.36|801.26|797.16|797.06|2943
1638889200000|2021-12-07 15:00:00|801.46|801.36|805.38|805.28|805.38|805.28|800.76|800.66|3329
1638892800000|2021-12-07 16:00:00|805.28|805.18|805.58|805.28|806.58|806.28|804.88|804.58|3341
1638896400000|2021-12-07 17:00:00|805.68|805.38|807.18|806.88|807.28|806.98|805.38|805.08|367
1638900000000|2021-12-07 18:00:00|807.08|806.78|805.48|805.18|807.08|806.78|805.38|805.08|172
1638903600000|2021-12-07 19:00:00|805.38|805.08|804.68|804.38|805.48|805.18|804.38|804.08|142
1638907200000|2021-12-07 20:00:00|804.58|804.28|804.18|803.88|805.08|804.78|802.38|802.08|353
1638910800000|2021-12-07 21:00:00|804.28|803.78|806.08|805.58|806.38|805.88|804.08|803.58|0
1638914400000|2021-12-07 22:00:00|806.18|805.68|806.18|805.68|806.28|805.78|806.08|805.58|0
1638918000000|2021-12-07 23:00:00|806.28|805.78|804.78|804.28|806.38|805.88|804.48|803.98|0
1638921600000|2021-12-08 00:00:00|804.88|804.38|806.18|805.68|806.38|805.88|802.08|801.58|0
1638925200000|2021-12-08 01:00:00|806.08|805.58|804.08|803.58|806.08|805.58|803.18|802.68|0
1638928800000|2021-12-08 02:00:00|804.18|803.68|805.48|804.98|806.38|805.88|804.08|803.58|0
1638932400000|2021-12-08 03:00:00|805.38|804.88|805.58|805.08|806.48|805.98|805.08|804.58|0
1638936000000|2021-12-08 04:00:00|805.68|805.18|805.38|804.88|806.68|806.18|804.88|804.38|0
1638939600000|2021-12-08 05:00:00|805.28|804.78|805.38|804.88|805.58|805.08|803.98|803.48|0
1638943200000|2021-12-08 06:00:00|805.28|804.78|803.98|803.48|805.58|805.08|803.68|803.18|0
1638946800000|2021-12-08 07:00:00|804.08|803.58|805.48|805.18|805.58|805.28|802.78|802.48|624
1638950400000|2021-12-08 08:00:00|805.38|805.28|808.7|808.6|809.28|809.18|804.58|804.48|3130
1638954000000|2021-12-08 09:00:00|808.8|808.7|806.5|806.4|808.8|808.7|805.6|805.5|1141
1638957600000|2021-12-08 10:00:00|806.6|806.5|804|803.9|806.6|806.5|803.9|803.8|1352
1638961200000|2021-12-08 11:00:00|803.9|803.8|806.8|806.7|809|808.9|803.5|803.4|3104
1638964800000|2021-12-08 12:00:00|806.7|806.6|804.71|804.61|807.5|807.4|803.81|803.71|1310
1638968400000|2021-12-08 13:00:00|804.61|804.51|803.41|803.31|805.41|805.31|803.31|803.21|1025
1638972000000|2021-12-08 14:00:00|803.31|803.21|801.81|801.71|803.61|803.51|800.51|800.41|2559
1638975600000|2021-12-08 15:00:00|801.71|801.61|799.39|799.29|802.51|802.41|798.99|798.89|1851
1638979200000|2021-12-08 16:00:00|799.49|799.39|799.19|798.89|799.89|799.79|797.99|797.69|2513
1638982800000|2021-12-08 17:00:00|799.09|798.79|798.39|798.09|799.09|798.79|797.79|797.49|255
1638986400000|2021-12-08 18:00:00|798.49|798.19|799.29|798.99|799.49|799.19|798.19|797.89|86
1638990000000|2021-12-08 19:00:00|799.39|799.09|799.19|798.89|799.59|799.29|798.29|797.99|149
1638993600000|2021-12-08 20:00:00|799.09|798.79|799.79|799.49|800.29|799.99|798.79|798.49|248
1638997200000|2021-12-08 21:00:00|802.79|802.49|799.69|799.19|802.79|802.49|799.39|798.89|0
1639000800000|2021-12-08 22:00:00|799.59|799.09|799.79|799.29|799.79|799.29|799.59|799.09|0
1639004400000|2021-12-08 23:00:00|799.69|799.19|799.49|798.99|800.09|799.59|799.29|798.79|0
1639008000000|2021-12-09 00:00:00|799.59|799.09|799.29|798.79|800.09|799.59|798.99|798.49|0
1639011600000|2021-12-09 01:00:00|799.19|798.69|800.39|799.89|800.99|800.49|799.09|798.59|0
1639015200000|2021-12-09 02:00:00|800.29|799.79|801.59|801.09|801.79|801.29|799.99|799.49|0
1639018800000|2021-12-09 03:00:00|801.69|801.19|799.49|798.99|802.19|801.69|799.29|798.79|0
1639022400000|2021-12-09 04:00:00|799.39|798.89|798.59|798.09|799.99|799.49|798.49|797.99|0
1639026000000|2021-12-09 05:00:00|798.49|797.99|798.89|798.39|799.69|799.19|798.49|797.99|0
1639029600000|2021-12-09 06:00:00|798.79|798.29|799.79|799.29|800.39|799.89|798.59|798.09|0
1639033200000|2021-12-09 07:00:00|799.89|799.39|801.59|801.29|802.19|801.89|799.49|799.19|562
1639036800000|2021-12-09 08:00:00|801.39|801.09|798.08|797.98|801.39|801.19|797.48|797.38|2425
1639040400000|2021-12-09 09:00:00|797.98|797.88|797.38|797.28|798.68|798.58|796.78|796.68|824
1639044000000|2021-12-09 10:00:00|797.48|797.38|794.98|794.88|797.48|797.38|793.88|793.78|1772
1639047600000|2021-12-09 11:00:00|795.08|794.98|793.78|793.68|796.08|795.98|792.88|792.78|1291
1639051200000|2021-12-09 12:00:00|793.88|793.78|792.85|792.75|794.58|794.48|792.55|792.45|1013
1639054800000|2021-12-09 13:00:00|792.95|792.85|792.35|792.25|793.45|793.35|791.55|791.45|1156
1639058400000|2021-12-09 14:00:00|792.45|792.35|793.35|793.25|794.15|794.05|791.85|791.75|1667
1639062000000|2021-12-09 15:00:00|793.25|793.15|792.29|792.19|793.95|793.85|790.89|790.79|1881
1639065600000|2021-12-09 16:00:00|792.39|792.29|790.99|790.69|792.79|792.69|790.79|790.49|2098
1639069200000|2021-12-09 17:00:00|790.89|790.59|791.99|791.69|792.09|791.79|789.99|789.69|252
1639072800000|2021-12-09 18:00:00|791.89|791.59|791.19|790.89|792.29|791.99|790.49|790.19|239
1639076400000|2021-12-09 19:00:00|791.29|790.99|789.99|789.69|791.89|791.59|789.59|789.29|256
1639080000000|2021-12-09 20:00:00|790.09|789.79|789.79|789.49|790.89|790.59|788.99|788.69|449
1639083600000|2021-12-09 21:00:00|790.09|789.59|790.59|790.09|790.69|790.19|789.39|788.89|0
1639087200000|2021-12-09 22:00:00|790.69|790.19|790.79|790.29|790.99|790.49|790.59|790.09|0
1639090800000|2021-12-09 23:00:00|790.89|790.39|791.39|790.89|791.99|791.49|790.69|790.19|0
1639094400000|2021-12-10 00:00:00|791.49|790.99|789.09|788.59|791.79|791.29|788.89|788.39|0
1639098000000|2021-12-10 01:00:00|789.19|788.69|790.39|789.89|790.79|790.29|788.69|788.19|0
1639101600000|2021-12-10 02:00:00|790.49|789.99|790.39|789.89|790.79|790.29|790.09|789.59|0
1639105200000|2021-12-10 03:00:00|790.29|789.79|789.79|789.29|790.79|790.29|789.79|789.29|0
1639108800000|2021-12-10 04:00:00|789.89|789.39|789.89|789.39|790.39|789.89|789.59|789.09|0
1639112400000|2021-12-10 05:00:00|789.79|789.29|788.19|787.69|790.09|789.59|787.99|787.49|0
1639116000000|2021-12-10 06:00:00|788.09|787.59|788.79|788.29|788.89|788.39|788.09|787.59|0
1639119600000|2021-12-10 07:00:00|788.89|788.39|787.39|787.09|789.49|789.19|786.29|785.99|683
1639123200000|2021-12-10 08:00:00|787.29|787.29|788.73|788.63|789.33|789.23|785.99|785.89|2630
1639126800000|2021-12-10 09:00:00|788.83|788.73|787.93|787.83|788.83|788.73|787.03|786.93|969
1639130400000|2021-12-10 10:00:00|787.83|787.73|789.53|789.43|789.73|789.63|787.63|787.53|778
1639134000000|2021-12-10 11:00:00|789.63|789.53|790.93|790.83|791.23|791.13|789.43|789.33|736
1639137600000|2021-12-10 12:00:00|790.83|790.73|790.02|789.92|790.93|790.83|789.83|789.73|689
1639141200000|2021-12-10 13:00:00|789.92|789.82|792.22|792.12|793.92|793.82|788.52|788.42|1783
1639144800000|2021-12-10 14:00:00|792.32|792.22|790.22|790.12|793.72|793.62|789.82|789.72|1815
1639148400000|2021-12-10 15:00:00|790.12|790.02|789.02|788.92|792.02|791.92|788.42|788.32|1472
1639152000000|2021-12-10 16:00:00|788.92|788.82|789.62|789.32|790.42|790.12|787.12|787.02|1968
1639155600000|2021-12-10 17:00:00|789.72|789.42|790.12|789.82|790.42|790.12|788.92|788.62|450
1639159200000|2021-12-10 18:00:00|790.22|789.92|789.82|789.52|790.62|790.32|789.02|788.72|179
1639162800000|2021-12-10 19:00:00|789.72|789.42|789.02|788.72|790.12|789.82|788.92|788.62|57
1639166400000|2021-12-10 20:00:00|788.92|788.62|790.72|790.42|790.72|790.42|788.52|788.22|192
1639170000000|2021-12-10 21:00:00|790.82|790.22|790.82|790.32|791.12|790.62|790.22|789.72|0
1639350000000|2021-12-12 23:00:00|791.42|790.92|792.32|791.82|792.52|792.02|791.42|790.92|0
1639353600000|2021-12-13 00:00:00|792.42|791.92|793.82|793.32|793.82|793.32|792.12|791.62|0
1639357200000|2021-12-13 01:00:00|793.72|793.22|793.82|793.32|794.22|793.72|793.22|792.72|0
1639360800000|2021-12-13 02:00:00|793.92|793.42|793.22|792.72|793.92|793.42|792.92|792.42|0
1639364400000|2021-12-13 03:00:00|793.12|792.62|793.32|792.82|793.72|793.22|793.02|792.52|0
1639368000000|2021-12-13 04:00:00|793.42|792.92|793.02|792.52|793.52|793.02|792.92|792.42|0
1639371600000|2021-12-13 05:00:00|792.92|792.42|792.52|792.02|792.92|792.42|791.62|791.12|0
1639375200000|2021-12-13 06:00:00|792.42|791.92|793.12|792.62|793.82|793.32|792.22|791.72|0
1639378800000|2021-12-13 07:00:00|792.92|793.02|792.12|791.82|793.72|793.42|791.52|791.22|535
1639382400000|2021-12-13 08:00:00|792.02|791.92|792.78|792.68|793.38|793.28|789.42|789.32|3982
1639386000000|2021-12-13 09:00:00|792.88|792.78|794.38|794.28|796.38|796.28|792.88|792.78|1910
1639389600000|2021-12-13 10:00:00|794.48|794.38|792.08|791.98|795.08|794.98|791.78|791.68|1359
1639393200000|2021-12-13 11:00:00|792.18|792.08|792.68|792.58|793.88|793.78|791.68|791.58|1133
1639396800000|2021-12-13 12:00:00|792.78|792.68|791.33|791.23|792.78|792.68|790.43|790.33|967
1639400400000|2021-12-13 13:00:00|791.23|791.13|790.53|790.43|791.43|791.33|789.93|789.83|1339
1639404000000|2021-12-13 14:00:00|790.43|790.33|787.23|787.13|790.53|790.43|786.73|786.63|2022
1639407600000|2021-12-13 15:00:00|787.33|787.23|784.68|784.58|787.88|787.78|782.78|782.68|2958
1639411200000|2021-12-13 16:00:00|784.58|784.48|783.88|783.58|784.78|784.68|782.38|782.28|2436
1639414800000|2021-12-13 17:00:00|783.78|783.48|784.28|783.98|785.28|784.98|783.08|782.78|1367
1639418400000|2021-12-13 18:00:00|784.18|783.88|784.28|783.98|784.78|784.48|783.28|782.98|103
1639422000000|2021-12-13 19:00:00|784.18|783.88|785.48|785.18|785.48|785.18|783.68|783.38|156
1639425600000|2021-12-13 20:00:00|785.58|785.28|783.48|783.18|785.98|785.68|782.78|782.48|648
1639429200000|2021-12-13 21:00:00|783.28|782.78|783.98|783.48|784.38|783.88|782.48|781.98|0
1639432800000|2021-12-13 22:00:00|783.88|783.38|783.78|783.28|783.98|783.48|783.78|783.28|0
1639436400000|2021-12-13 23:00:00|783.88|783.38|784.28|783.78|784.58|784.08|783.58|783.08|0
1639440000000|2021-12-14 00:00:00|784.18|783.68|785.78|785.28|786.08|785.58|784.18|783.68|0
1639443600000|2021-12-14 01:00:00|785.88|785.38|785.08|784.58|786.28|785.78|784.68|784.18|0
1639447200000|2021-12-14 02:00:00|784.98|784.48|784.68|784.18|785.48|784.98|784.38|783.88|0
1639450800000|2021-12-14 03:00:00|784.78|784.28|784.88|784.38|785.38|784.88|783.28|782.78|0
1639454400000|2021-12-14 04:00:00|784.98|784.48|784.78|784.28|785.18|784.68|784.58|784.08|0
1639458000000|2021-12-14 05:00:00|784.68|784.18|784.38|783.88|784.98|784.48|784.08|783.58|0
1639461600000|2021-12-14 06:00:00|784.48|783.98|785.08|784.58|785.58|785.08|783.58|783.08|0
1639465200000|2021-12-14 07:00:00|785.68|785.38|786.28|785.98|786.98|786.68|784.58|784.28|377
1639468800000|2021-12-14 08:00:00|786.18|786.08|785.84|785.74|788.28|788.18|785.28|785.18|4364
1639472400000|2021-12-14 09:00:00|785.94|785.84|781.64|781.54|786.74|786.64|781.04|780.94|7153
1639476000000|2021-12-14 10:00:00|781.54|781.44|782.04|781.94|782.34|782.24|780.84|780.74|3004
1639479600000|2021-12-14 11:00:00|781.94|781.84|782.24|782.14|783.44|783.34|781.74|781.64|1991
1639483200000|2021-12-14 12:00:00|782.34|782.24|782.44|782.34|783.54|783.44|782.04|781.94|3433
1639486800000|2021-12-14 13:00:00|782.54|782.44|778.54|778.44|783.14|783.04|778.24|778.14|2424
1639490400000|2021-12-14 14:00:00|778.44|778.34|778.84|778.74|779.94|779.84|776.54|776.44|6414
1639494000000|2021-12-14 15:00:00|778.74|778.64|776.21|776.11|780.51|780.41|775.71|775.61|4251
1639497600000|2021-12-14 16:00:00|776.11|776.01|774.91|774.61|777.21|776.91|774.61|774.31|3703
1639501200000|2021-12-14 17:00:00|774.81|774.51|774.41|774.11|775.01|774.71|773.71|773.41|269
1639504800000|2021-12-14 18:00:00|774.31|774.01|774.81|774.51|775.91|775.61|773.91|773.61|318
1639508400000|2021-12-14 19:00:00|774.71|774.41|777.11|776.81|777.71|777.41|774.61|774.31|325
1639512000000|2021-12-14 20:00:00|777.01|776.71|778.51|778.21|779.41|779.11|776.81|776.51|502
1639515600000|2021-12-14 21:00:00|778.61|778.11|778.71|778.21|778.81|778.31|777.71|777.21|0
1639519200000|2021-12-14 22:00:00|778.61|778.11|778.61|778.11|778.71|778.21|778.51|778.01|0
1639522800000|2021-12-14 23:00:00|778.51|778.01|778.31|777.81|779.21|778.71|777.71|777.21|0
1639526400000|2021-12-15 00:00:00|778.41|777.91|778.91|778.41|779.81|779.31|778.21|777.71|0
1639530000000|2021-12-15 01:00:00|779.01|778.51|778.21|777.71|779.11|778.61|776.41|775.91|0
1639533600000|2021-12-15 02:00:00|778.11|777.61|777.81|777.31|778.41|777.91|777.01|776.51|0
1639537200000|2021-12-15 03:00:00|778.01|777.51|778.21|777.71|778.21|777.71|777.71|777.21|0
1639540800000|2021-12-15 04:00:00|778.11|777.61|777.81|777.31|778.11|777.61|777.71|777.21|0
1639544400000|2021-12-15 05:00:00|777.71|777.21|777.91|777.41|778.11|777.61|777.01|776.51|0
1639548000000|2021-12-15 06:00:00|778.01|777.51|776.51|776.01|778.71|778.21|776.11|775.61|0
1639551600000|2021-12-15 07:00:00|776.01|775.71|778.01|777.71|779.01|778.71|774.31|774.01|535
1639555200000|2021-12-15 08:00:00|777.91|777.81|778.31|778.21|780.71|780.61|777.71|777.61|5726
1639558800000|2021-12-15 09:00:00|778.21|778.11|776.71|776.61|778.61|778.51|775.41|775.31|1200
1639562400000|2021-12-15 10:00:00|776.61|776.51|777.11|777.01|777.61|777.51|776.21|776.11|2975
1639566000000|2021-12-15 11:00:00|777.21|777.11|777.51|777.41|777.81|777.71|776.61|776.51|1014
1639569600000|2021-12-15 12:00:00|777.61|777.51|777.02|776.92|778.11|778.01|776.81|776.71|1318
1639573200000|2021-12-15 13:00:00|777.12|777.02|777.32|777.22|778.42|778.32|776.62|776.52|2857
1639576800000|2021-12-15 14:00:00|777.22|777.12|775.52|775.42|778.92|778.82|775.22|775.12|2744
1639580400000|2021-12-15 15:00:00|775.42|775.32|776.14|776.04|776.84|776.74|774.54|774.44|2772
1639584000000|2021-12-15 16:00:00|776.04|775.94|777.14|776.84|777.34|777.04|775.14|774.94|2449
1639587600000|2021-12-15 17:00:00|777.04|776.74|777.84|777.54|778.04|777.74|776.44|776.14|444
1639591200000|2021-12-15 18:00:00|777.74|777.44|778.44|778.14|778.54|778.24|777.34|777.04|349
1639594800000|2021-12-15 19:00:00|778.34|778.04|780.04|779.74|782.64|782.34|776.24|775.94|1012
1639598400000|2021-12-15 20:00:00|780.14|779.84|786.44|786.14|786.54|786.24|780.14|779.84|701
1639602000000|2021-12-15 21:00:00|786.64|786.34|786.94|786.44|787.54|787.04|785.84|785.34|1
1639605600000|2021-12-15 22:00:00|787.04|786.54|787.04|786.54|787.14|786.64|786.94|786.44|0
1639609200000|2021-12-15 23:00:00|786.94|786.44|787.54|787.04|788.34|787.84|786.84|786.34|0
1639612800000|2021-12-16 00:00:00|787.44|786.94|787.24|786.74|787.94|787.44|786.34|785.84|0
1639616400000|2021-12-16 01:00:00|787.14|786.64|784.74|784.24|787.54|787.04|784.24|783.74|0
1639620000000|2021-12-16 02:00:00|784.84|784.34|786.84|786.34|787.04|786.54|784.84|784.34|0
1639623600000|2021-12-16 03:00:00|786.74|786.24|787.74|787.24|787.94|787.44|786.64|786.14|0
1639627200000|2021-12-16 04:00:00|787.84|787.34|788.74|788.24|788.74|788.24|787.44|786.94|0
1639630800000|2021-12-16 05:00:00|788.84|788.34|789.84|789.34|789.94|789.44|788.04|787.54|0
1639634400000|2021-12-16 06:00:00|789.74|789.24|790.54|790.04|790.74|790.24|789.44|788.94|0
1639638000000|2021-12-16 07:00:00|789.84|789.54|790.84|790.54|791.54|791.24|788.44|788.14|666
1639641600000|2021-12-16 08:00:00|790.74|790.64|788.94|788.84|791.34|791.24|788.24|788.14|2416
1639645200000|2021-12-16 09:00:00|789.04|788.94|787.84|787.74|789.34|789.24|786.94|786.84|1465
1639648800000|2021-12-16 10:00:00|787.94|787.84|789.14|789.04|789.24|789.14|787.14|787.04|1412
1639652400000|2021-12-16 11:00:00|789.24|789.14|792.64|792.54|793.24|793.14|788.94|788.84|914
1639656000000|2021-12-16 12:00:00|792.74|792.64|790.62|790.52|793.04|792.94|790.32|790.22|891
1639659600000|2021-12-16 13:00:00|790.52|790.42|788.42|788.32|790.62|790.52|787.82|787.72|624
1639663200000|2021-12-16 14:00:00|788.12|788.02|785.62|785.52|789.02|788.92|785.32|785.22|1155
1639666800000|2021-12-16 15:00:00|785.72|785.62|785.38|785.28|787.18|787.08|783.88|783.78|1841
1639670400000|2021-12-16 16:00:00|785.48|785.38|781.98|781.68|785.68|785.58|781.18|780.88|1920
1639674000000|2021-12-16 17:00:00|781.88|781.58|778.98|778.68|782.48|782.18|778.98|778.68|1497
1639677600000|2021-12-16 18:00:00|779.08|778.78|779.88|779.58|781.18|780.88|779.08|778.78|99
1639681200000|2021-12-16 19:00:00|779.78|779.48|776.68|776.38|780.48|780.18|775.88|775.58|217
1639684800000|2021-12-16 20:00:00|776.48|776.18|777.98|777.68|779.48|779.18|775.68|775.38|307
1639688400000|2021-12-16 21:00:00|790.88|790.58|779.58|779.08|790.88|790.58|777.68|777.18|0
1639692000000|2021-12-16 22:00:00|779.48|778.98|779.18|778.68|779.48|778.98|778.98|778.48|0
1639695600000|2021-12-16 23:00:00|779.28|778.78|778.08|777.58|779.38|778.88|777.08|776.58|0
1639699200000|2021-12-17 00:00:00|778.18|777.68|778.88|778.38|779.88|779.38|777.98|777.48|0
1639702800000|2021-12-17 01:00:00|778.78|778.28|779.08|778.58|779.78|779.28|778.68|778.18|0
1639706400000|2021-12-17 02:00:00|779.18|778.68|779.28|778.78|779.78|779.28|778.88|778.38|0
1639710000000|2021-12-17 03:00:00|779.18|778.68|775.18|774.68|779.28|778.78|774.98|774.48|0
1639713600000|2021-12-17 04:00:00|775.28|774.78|776.58|776.08|776.78|776.28|774.88|774.38|0
1639717200000|2021-12-17 05:00:00|776.68|776.18|775.38|774.88|776.98|776.48|774.88|774.38|0
1639720800000|2021-12-17 06:00:00|775.48|774.98|775.98|775.48|777.18|776.68|775.38|774.88|0
1639724400000|2021-12-17 07:00:00|776.08|775.58|777.48|777.18|778.48|778.18|775.88|775.58|569
1639728000000|2021-12-17 08:00:00|777.68|777.38|773.67|773.57|778.18|778.08|773.07|772.97|3278
1639731600000|2021-12-17 09:00:00|773.77|773.67|772.47|772.37|773.97|773.87|769.37|769.27|2991
1639735200000|2021-12-17 10:00:00|772.57|772.47|770.87|770.77|773.17|773.07|769.57|769.47|1882
1639738800000|2021-12-17 11:00:00|770.97|770.87|772.57|772.47|773.07|772.97|769.97|769.87|1440
1639742400000|2021-12-17 12:00:00|772.67|772.57|768.32|768.22|772.97|772.87|768.02|767.92|1187
1639746000000|2021-12-17 13:00:00|768.42|768.32|772.02|771.92|772.22|772.12|767.42|767.32|1924
1639749600000|2021-12-17 14:00:00|772.12|772.02|769.52|769.42|772.32|772.22|767.22|767.12|5097
1639753200000|2021-12-17 15:00:00|769.62|769.52|771.99|771.89|772.89|772.79|765.39|765.29|3854
1639756800000|2021-12-17 16:00:00|772.09|771.99|770.59|770.29|773.29|773.19|769.39|769.09|3686
1639760400000|2021-12-17 17:00:00|770.49|770.19|771.69|771.39|772.09|771.79|768.79|768.49|445
1639764000000|2021-12-17 18:00:00|771.59|771.29|773.59|773.29|773.79|773.49|770.69|770.39|438
1639767600000|2021-12-17 19:00:00|773.69|773.39|772.39|772.09|773.79|773.49|771.79|771.49|251
1639771200000|2021-12-17 20:00:00|772.49|772.19|770.49|770.19|773.39|773.09|769.49|769.19|565
1639774800000|2021-12-17 21:00:00|778.29|777.99|771.79|771.29|778.29|777.99|769.29|768.79|0
1639954800000|2021-12-19 23:00:00|771.69|771.19|764.59|764.09|772.09|771.59|764.39|763.89|0
1639958400000|2021-12-20 00:00:00|764.69|764.19|765.89|765.39|766.19|765.69|761.59|761.09|0
1639962000000|2021-12-20 01:00:00|765.99|765.49|763.09|762.59|766.39|765.89|762.69|762.19|0
1639965600000|2021-12-20 02:00:00|762.99|762.49|760.59|760.09|763.49|762.99|760.09|759.59|0
1639969200000|2021-12-20 03:00:00|760.49|759.99|759.59|759.09|761.59|761.09|759.59|759.09|0
1639972800000|2021-12-20 04:00:00|759.69|759.19|760.49|759.99|762.09|761.59|759.59|759.09|0
1639976400000|2021-12-20 05:00:00|760.59|760.09|757.69|757.19|760.99|760.49|757.29|756.79|0
1639980000000|2021-12-20 06:00:00|757.59|757.09|756.09|755.59|758.99|758.49|755.19|754.69|0
1639983600000|2021-12-20 07:00:00|755.99|755.49|757.49|757.19|758.29|757.99|752.49|752.19|990
1639987200000|2021-12-20 08:00:00|757.39|757.29|761.16|761.06|762.39|762.29|755.69|755.59|4294
1639990800000|2021-12-20 09:00:00|761.06|760.96|761.46|761.36|761.56|761.46|757.46|757.36|1949
1639994400000|2021-12-20 10:00:00|761.36|761.26|764.36|764.26|764.86|764.76|761.36|761.26|2095
1639998000000|2021-12-20 11:00:00|764.46|764.36|765.06|764.96|765.16|765.06|763.16|763.06|942
1640001600000|2021-12-20 12:00:00|765.16|765.06|762.48|762.38|765.36|765.26|762.48|762.38|1131
1640005200000|2021-12-20 13:00:00|762.58|762.48|762.98|762.88|763.68|763.58|761.88|761.78|1248
1640008800000|2021-12-20 14:00:00|762.88|762.78|764.98|764.88|765.38|765.28|762.58|762.48|2378
1640012400000|2021-12-20 15:00:00|765.08|764.98|763.53|763.43|765.73|765.63|762.93|762.83|2148
1640016000000|2021-12-20 16:00:00|763.43|763.33|764.43|764.13|764.43|764.13|761.83|761.53|3139
1640019600000|2021-12-20 17:00:00|764.33|764.03|764.03|763.73|765.03|764.73|763.53|763.23|333
1640023200000|2021-12-20 18:00:00|763.93|763.63|766.13|765.83|766.83|766.53|763.83|763.53|272
1640026800000|2021-12-20 19:00:00|766.23|765.93|766.53|766.23|767.33|767.03|765.43|765.13|227
1640030400000|2021-12-20 20:00:00|766.63|766.33|768.13|767.83|768.73|768.43|766.53|766.23|348
1640034000000|2021-12-20 21:00:00|768.33|767.73|770.83|770.33|771.43|770.93|768.03|767.53|0
1640037600000|2021-12-20 22:00:00|770.93|770.43|770.93|770.43|770.93|770.43|770.83|770.33|0
1640041200000|2021-12-20 23:00:00|770.73|770.23|772.33|771.83|772.73|772.23|770.63|770.13|0
1640044800000|2021-12-21 00:00:00|772.23|771.73|770.13|769.63|772.43|771.93|767.93|767.43|0
1640048400000|2021-12-21 01:00:00|770.23|769.73|771.73|771.23|772.13|771.63|768.73|768.23|0
1640052000000|2021-12-21 02:00:00|771.83|771.33|769.73|769.23|771.83|771.33|769.23|768.73|0
1640055600000|2021-12-21 03:00:00|769.83|769.33|771.53|771.03|772.03|771.53|769.73|769.23|0
1640059200000|2021-12-21 04:00:00|771.43|770.93|771.13|770.63|771.63|771.13|770.23|769.73|0
1640062800000|2021-12-21 05:00:00|771.23|770.73|772.63|772.13|772.73|772.23|771.23|770.73|0
1640066400000|2021-12-21 06:00:00|772.53|772.03|775.63|775.13|775.93|775.43|772.53|772.03|0
1640070000000|2021-12-21 07:00:00|776.03|775.73|774.53|774.23|776.23|775.93|773.43|773.13|672
1640073600000|2021-12-21 08:00:00|774.43|774.33|770.78|770.68|774.43|774.33|768.83|768.73|2874
1640077200000|2021-12-21 09:00:00|770.68|770.58|769.08|768.98|771.58|771.48|768.68|768.58|1635
1640080800000|2021-12-21 10:00:00|769.18|769.08|772.28|772.18|772.78|772.68|768.78|768.68|1348
1640084400000|2021-12-21 11:00:00|772.38|772.28|774.68|774.58|775.68|775.58|772.08|771.98|1508
1640088000000|2021-12-21 12:00:00|774.78|774.68|775.43|775.33|775.78|775.68|774.08|773.98|894
1640091600000|2021-12-21 13:00:00|775.33|775.23|775.33|775.23|775.73|775.63|774.43|774.33|899
1640095200000|2021-12-21 14:00:00|775.23|775.13|774.03|773.93|776.23|776.13|773.53|773.43|1703
1640098800000|2021-12-21 15:00:00|774.13|774.03|773.71|773.61|775.21|775.11|772.21|772.11|1927
1640102400000|2021-12-21 16:00:00|773.81|773.71|777.11|776.81|777.41|777.11|773.51|773.41|2390
1640106000000|2021-12-21 17:00:00|777.21|776.91|778.81|778.51|779.01|778.71|776.61|776.31|441
1640109600000|2021-12-21 18:00:00|778.91|778.61|778.61|778.31|779.21|778.91|777.41|777.11|290
1640113200000|2021-12-21 19:00:00|778.71|778.41|779.21|778.91|779.21|778.91|778.01|777.71|127
1640116800000|2021-12-21 20:00:00|779.11|778.81|779.21|778.91|779.41|779.11|777.71|777.41|345
1640120400000|2021-12-21 21:00:00|777.91|777.61|779.51|779.01|779.61|779.11|777.91|777.61|0
1640124000000|2021-12-21 22:00:00|779.61|779.11|779.51|779.01|779.71|779.21|779.41|778.91|0
1640127600000|2021-12-21 23:00:00|779.41|778.91|778.81|778.31|779.71|779.21|778.51|778.01|0
1640131200000|2021-12-22 00:00:00|778.71|778.21|777.51|777.01|779.31|778.81|777.11|776.61|0
1640134800000|2021-12-22 01:00:00|777.61|777.11|777.91|777.41|779.31|778.81|777.51|777.01|0
1640138400000|2021-12-22 02:00:00|778.01|777.51|777.61|777.11|778.61|778.11|777.21|776.71|0
1640142000000|2021-12-22 03:00:00|777.51|777.01|778.21|777.71|778.51|778.01|777.31|776.81|0
1640145600000|2021-12-22 04:00:00|778.31|777.81|778.21|777.71|778.61|778.11|778.01|777.51|0
1640149200000|2021-12-22 05:00:00|778.11|777.61|778.41|777.91|778.71|778.21|777.61|777.11|0
1640152800000|2021-12-22 06:00:00|778.51|778.01|778.61|778.11|779.41|778.91|778.11|777.61|0
1640156400000|2021-12-22 07:00:00|778.11|777.81|777.71|777.41|779.11|778.81|777.21|776.91|476
1640160000000|2021-12-22 08:00:00|777.61|777.51|775.14|775.04|777.91|777.81|773.81|773.71|2349
1640163600000|2021-12-22 09:00:00|775.04|774.94|775.94|775.84|776.44|776.34|774.44|774.34|913
1640167200000|2021-12-22 10:00:00|776.04|775.94|777.14|777.04|777.34|777.24|775.44|775.34|788
1640170800000|2021-12-22 11:00:00|777.04|776.94|777.04|776.94|777.24|777.14|776.14|776.04|603
1640174400000|2021-12-22 12:00:00|776.94|776.84|775.94|775.84|776.94|776.84|775.74|775.64|329
1640178000000|2021-12-22 13:00:00|775.84|775.74|774.84|774.74|776.14|776.04|773.84|773.74|780
1640181600000|2021-12-22 14:00:00|774.94|774.84|776.64|776.54|777.34|777.24|774.34|774.24|1536
1640185200000|2021-12-22 15:00:00|776.74|776.64|780.13|780.03|780.13|780.03|775.84|775.74|1854
1640188800000|2021-12-22 16:00:00|780.03|779.93|783.03|782.73|783.03|782.73|779.43|779.33|2326
1640192400000|2021-12-22 17:00:00|783.13|782.83|783.23|782.93|783.53|783.23|782.53|782.23|256
1640196000000|2021-12-22 18:00:00|783.13|782.83|782.63|782.33|783.33|783.03|782.13|781.83|161
1640199600000|2021-12-22 19:00:00|782.53|782.23|783.03|782.73|783.23|782.93|782.13|781.83|207
1640203200000|2021-12-22 20:00:00|783.13|782.83|784.33|784.03|784.73|784.43|782.83|782.53|262
1640206800000|2021-12-22 21:00:00|785.43|785.13|785.23|784.73|785.43|785.13|784.33|783.83|0
1640210400000|2021-12-22 22:00:00|785.13|784.63|785.13|784.63|785.23|784.73|785.13|784.63|0
1640214000000|2021-12-22 23:00:00|785.23|784.73|785.53|785.03|785.93|785.43|785.23|784.73|0
1640217600000|2021-12-23 00:00:00|785.43|784.93|784.13|783.63|785.63|785.13|783.73|783.23|0
1640221200000|2021-12-23 01:00:00|784.23|783.73|784.03|783.53|784.33|783.83|783.63|783.13|0
1640224800000|2021-12-23 02:00:00|784.13|783.63|784.73|784.23|784.93|784.43|784.03|783.53|0
1640228400000|2021-12-23 03:00:00|784.63|784.13|784.33|783.83|784.83|784.33|783.83|783.33|0
1640232000000|2021-12-23 04:00:00|784.23|783.73|784.33|783.83|784.43|783.93|784.13|783.63|0
1640235600000|2021-12-23 05:00:00|784.43|783.93|785.23|784.73|785.33|784.83|784.33|783.83|0
1640239200000|2021-12-23 06:00:00|785.33|784.83|785.13|784.63|786.03|785.53|784.73|784.23|0
1640242800000|2021-12-23 07:00:00|785.23|784.83|786.73|786.43|786.93|786.63|784.93|784.63|541
1640246400000|2021-12-23 08:00:00|786.63|786.53|787.41|787.31|787.73|787.63|784.23|784.13|2254
1640250000000|2021-12-23 09:00:00|787.31|787.21|788.81|788.71|788.81|788.71|787.21|787.11|1108
1640253600000|2021-12-23 10:00:00|788.91|788.81|789.11|789.01|789.61|789.51|787.91|787.81|846
1640257200000|2021-12-23 11:00:00|789.01|788.91|789.91|789.81|790.01|789.91|788.41|788.31|662
1640260800000|2021-12-23 12:00:00|789.81|789.71|789.98|789.88|790.51|790.41|789.68|789.58|820
1640264400000|2021-12-23 13:00:00|789.88|789.78|789.98|789.88|789.98|789.88|788.88|788.78|725
1640268000000|2021-12-23 14:00:00|790.08|789.98|791.68|791.58|791.98|791.88|789.78|789.68|1977
1640271600000|2021-12-23 15:00:00|791.78|791.68|792.96|792.86|793.06|792.96|791.16|791.06|1612
1640275200000|2021-12-23 16:00:00|792.86|792.76|793.16|792.86|793.36|793.26|792.46|792.16|1632
1640278800000|2021-12-23 17:00:00|793.06|792.76|791.86|791.56|793.16|792.86|791.76|791.46|183
1640282400000|2021-12-23 18:00:00|791.96|791.66|792.16|791.86|792.36|792.06|791.36|791.06|106
1640286000000|2021-12-23 19:00:00|792.26|791.96|793.16|792.86|793.26|792.96|792.16|791.86|199
1640289600000|2021-12-23 20:00:00|793.06|792.76|791.86|791.56|793.96|793.66|791.66|791.36|302
1640293200000|2021-12-23 21:00:00|788.16|787.86|792.36|791.86|792.66|792.16|788.16|787.86|0
1640329200000|2021-12-24 07:00:00|790.96|790.66|791.36|791.06|791.36|791.06|789.66|789.36|136
1640332800000|2021-12-24 08:00:00|791.26|791.16|792.14|792.04|793.06|792.96|790.96|790.86|520
1640336400000|2021-12-24 09:00:00|792.04|791.94|793.04|792.94|793.44|793.34|791.84|791.74|313
1640340000000|2021-12-24 10:00:00|793.14|793.04|792.84|792.74|793.14|793.04|792.64|792.54|61
1640343600000|2021-12-24 11:00:00|792.34|792.24|792.14|792.04|792.34|792.24|791.74|791.64|221
1640347200000|2021-12-24 12:00:00|792.24|792.14|791.57|791.47|792.57|792.47|791.07|790.97|310
1640350800000|2021-12-24 13:00:00|791.27|791.17|787.57|787.07|791.27|791.17|786.97|786.87|0
1640559600000|2021-12-26 23:00:00|787.37|786.87|792.47|791.97|792.97|792.47|787.07|786.57|0
1640563200000|2021-12-27 00:00:00|792.57|792.07|791.27|790.77|793.17|792.67|791.07|790.57|0
1640566800000|2021-12-27 01:00:00|791.37|790.87|790.97|790.47|791.57|791.07|790.47|789.97|0
1640570400000|2021-12-27 02:00:00|790.87|790.37|791.07|790.57|791.47|790.97|790.87|790.37|0
1640574000000|2021-12-27 03:00:00|790.97|790.47|791.07|790.57|791.17|790.67|790.87|790.37|0
1640577600000|2021-12-27 04:00:00|791.17|790.67|790.77|790.27|791.27|790.77|790.67|790.17|0
1640581200000|2021-12-27 05:00:00|790.67|790.17|790.37|789.87|790.77|790.27|790.17|789.67|0
1640584800000|2021-12-27 06:00:00|790.27|789.77|790.37|789.87|790.47|789.97|789.87|789.37|0
1640588400000|2021-12-27 07:00:00|790.47|790.17|788.97|788.67|791.47|791.17|787.67|787.37|448
1640592000000|2021-12-27 08:00:00|788.87|788.77|789.19|789.09|790.57|790.47|788.37|788.27|1739
1640595600000|2021-12-27 09:00:00|789.29|789.19|792.69|792.59|793.09|792.99|788.69|788.59|1033
1640599200000|2021-12-27 10:00:00|792.79|792.69|793.29|793.19|794.39|794.29|792.39|792.29|704
1640602800000|2021-12-27 11:00:00|793.39|793.29|792.89|792.79|793.69|793.59|792.59|792.49|361
1640606400000|2021-12-27 12:00:00|792.99|792.89|794.72|794.62|794.92|794.82|792.89|792.79|515
1640610000000|2021-12-27 13:00:00|794.82|794.72|794.82|794.72|795.52|795.42|794.12|794.02|665
1640613600000|2021-12-27 14:00:00|794.92|794.82|794.42|794.32|795.32|795.22|793.92|793.82|1127
1640617200000|2021-12-27 15:00:00|794.52|794.42|797.88|797.78|797.98|797.88|794.32|794.22|1172
1640620800000|2021-12-27 16:00:00|797.98|797.88|797.88|797.58|798.58|798.48|797.18|796.88|1430
1640624400000|2021-12-27 17:00:00|797.78|797.48|798.18|797.88|798.48|798.18|797.78|797.48|87
1640628000000|2021-12-27 18:00:00|798.08|797.78|798.88|798.58|798.98|798.68|798.08|797.78|83
1640631600000|2021-12-27 19:00:00|798.78|798.48|799.28|798.98|799.98|799.68|798.48|798.18|101
1640635200000|2021-12-27 20:00:00|799.18|798.88|800.38|800.08|800.38|800.08|798.78|798.48|112
1640638800000|2021-12-27 21:00:00|793.18|792.88|800.38|799.88|800.78|800.28|793.18|792.88|0
1640642400000|2021-12-27 22:00:00|800.28|799.78|800.28|799.78|800.38|799.88|800.18|799.68|0
1640646000000|2021-12-27 23:00:00|800.18|799.68|799.68|799.18|800.48|799.98|799.58|799.08|0
1640649600000|2021-12-28 00:00:00|799.58|799.08|800.38|799.88|800.68|800.18|798.88|798.38|0
1640653200000|2021-12-28 01:00:00|800.48|799.98|799.08|798.58|800.48|799.98|798.48|797.98|0
1640656800000|2021-12-28 02:00:00|799.18|798.68|798.48|797.98|799.28|798.78|798.38|797.88|0
1640660400000|2021-12-28 03:00:00|798.58|798.08|798.88|798.38|798.88|798.38|798.28|797.78|0
1640664000000|2021-12-28 04:00:00|798.78|798.28|798.68|798.18|799.08|798.58|798.58|798.08|0
1640667600000|2021-12-28 05:00:00|798.58|798.08|799.78|799.28|799.78|799.28|798.58|798.08|0
1640671200000|2021-12-28 06:00:00|799.68|799.18|799.48|798.98|799.68|799.18|798.88|798.38|0
1640674800000|2021-12-28 07:00:00|798.88|798.58|797.18|796.88|799.18|798.88|796.38|796.08|464
1640678400000|2021-12-28 08:00:00|797.08|796.98|800.21|800.11|800.31|800.21|796.58|796.48|1566
1640682000000|2021-12-28 09:00:00|800.11|800.01|800.31|800.21|800.91|800.81|799.81|799.71|570
1640685600000|2021-12-28 10:00:00|800.31|800.21|800.81|800.71|801.21|801.11|800.21|800.11|521
1640689200000|2021-12-28 11:00:00|800.71|800.61|801.71|801.61|802.41|802.31|800.41|800.31|873
1640692800000|2021-12-28 12:00:00|801.61|801.51|803.14|803.04|803.34|803.24|801.51|801.41|494
1640696400000|2021-12-28 13:00:00|803.24|803.14|802.04|801.94|803.64|803.54|801.84|801.74|657
1640700000000|2021-12-28 14:00:00|801.94|801.84|801.94|801.84|802.64|802.54|801.24|801.14|1235
1640703600000|2021-12-28 15:00:00|802.04|801.94|800.99|800.89|802.14|802.04|800.89|800.79|1393
1640707200000|2021-12-28 16:00:00|801.09|800.99|801.59|801.29|801.89|801.79|800.59|800.29|1800
1640710800000|2021-12-28 17:00:00|801.69|801.39|800.19|799.89|801.69|801.39|799.39|799.09|172
1640714400000|2021-12-28 18:00:00|800.09|799.79|801.29|800.99|801.29|800.99|799.89|799.59|90
1640718000000|2021-12-28 19:00:00|801.19|800.89|801.29|800.99|801.49|801.19|800.39|800.09|89
1640721600000|2021-12-28 20:00:00|801.39|801.09|800.69|800.39|802.29|801.99|800.09|799.79|211
1640725200000|2021-12-28 21:00:00|800.89|800.59|801.19|800.69|801.99|801.49|800.89|800.39|0
1640728800000|2021-12-28 22:00:00|801.29|800.79|801.09|800.59|801.29|800.79|800.99|800.49|0
1640732400000|2021-12-28 23:00:00|801.19|800.69|802.19|801.69|802.39|801.89|801.19|800.69|0
1640736000000|2021-12-29 00:00:00|802.29|801.79|802.19|801.69|802.69|802.19|801.09|800.59|0
1640739600000|2021-12-29 01:00:00|802.09|801.59|800.49|799.99|802.99|802.49|800.29|799.79|0
1640743200000|2021-12-29 02:00:00|800.39|799.89|800.89|800.39|800.89|800.39|799.69|799.19|0
1640746800000|2021-12-29 03:00:00|800.99|800.49|801.19|800.69|801.49|800.99|800.29|799.79|0
1640750400000|2021-12-29 04:00:00|801.09|800.59|800.99|800.49|801.19|800.69|800.79|800.29|0
1640754000000|2021-12-29 05:00:00|800.89|800.39|801.79|801.29|801.99|801.49|800.59|800.09|0
1640757600000|2021-12-29 06:00:00|801.89|801.39|800.99|800.49|801.99|801.49|800.69|800.19|0
1640761200000|2021-12-29 07:00:00|801.09|800.59|801.59|801.29|801.99|801.69|800.29|799.99|263
1640764800000|2021-12-29 08:00:00|801.39|801.09|801.36|801.26|802.46|802.36|799.89|799.79|1849
1640768400000|2021-12-29 09:00:00|801.26|801.16|800.66|800.56|802.06|801.96|800.56|800.46|724
1640772000000|2021-12-29 10:00:00|800.56|800.46|799.86|799.76|800.76|800.66|799.36|799.26|585
1640775600000|2021-12-29 11:00:00|799.76|799.66|799.46|799.36|799.86|799.76|798.66|798.56|587
1640779200000|2021-12-29 12:00:00|799.36|799.26|798.31|798.21|799.46|799.36|798.06|797.96|849
1640782800000|2021-12-29 13:00:00|798.41|798.31|797.31|797.21|798.61|798.51|796.31|796.21|787
1640786400000|2021-12-29 14:00:00|797.21|797.11|795.71|795.61|798.71|798.61|795.51|795.41|1358
1640790000000|2021-12-29 15:00:00|795.81|795.71|795.96|795.86|796.56|796.46|793.56|793.46|1736
1640793600000|2021-12-29 16:00:00|795.76|795.66|795.96|795.66|797.16|797.06|795.26|794.96|2049
1640797200000|2021-12-29 17:00:00|795.86|795.56|796.76|796.46|796.76|796.46|794.96|794.66|314
1640800800000|2021-12-29 18:00:00|796.66|796.36|797.06|796.76|797.26|796.96|796.46|796.16|61
1640804400000|2021-12-29 19:00:00|796.96|796.66|797.46|797.16|797.56|797.26|796.76|796.46|66
1640808000000|2021-12-29 20:00:00|797.36|797.06|797.16|796.86|798.46|798.16|797.06|796.76|150
1640811600000|2021-12-29 21:00:00|797.36|796.66|797.16|796.66|797.86|797.36|796.96|796.46|0
1640815200000|2021-12-29 22:00:00|797.26|796.76|797.16|796.66|797.26|796.76|797.16|796.66|0
1640818800000|2021-12-29 23:00:00|797.26|796.76|796.46|795.96|797.66|797.16|796.16|795.66|0
1640822400000|2021-12-30 00:00:00|796.36|795.86|796.36|795.86|796.76|796.26|794.76|794.26|0
1640826000000|2021-12-30 01:00:00|796.46|795.96|797.76|797.26|797.96|797.46|796.26|795.76|0
1640829600000|2021-12-30 02:00:00|797.66|797.16|796.76|796.26|798.16|797.66|796.66|796.16|0
1640833200000|2021-12-30 03:00:00|796.86|796.36|796.46|795.96|797.16|796.66|796.36|795.86|0
1640836800000|2021-12-30 04:00:00|796.36|795.86|797.06|796.56|797.26|796.76|796.36|795.86|0
1640840400000|2021-12-30 05:00:00|797.16|796.66|796.26|795.76|797.46|796.96|796.26|795.76|0
1640844000000|2021-12-30 06:00:00|796.16|795.66|797.26|796.76|797.56|797.06|796.16|795.66|0
1640847600000|2021-12-30 07:00:00|797.36|796.86|798.06|797.76|798.36|798.06|797.06|796.76|325
1640851200000|2021-12-30 08:00:00|797.96|797.86|798.37|798.27|798.96|798.86|797.06|796.96|1392
1640854800000|2021-12-30 09:00:00|798.27|798.17|800.07|799.97|800.97|800.87|797.77|797.67|1138
1640858400000|2021-12-30 10:00:00|800.17|800.07|798.27|798.17|800.37|800.27|797.87|797.77|593
1640862000000|2021-12-30 11:00:00|798.37|798.27|799.77|799.67|800.37|800.27|797.97|797.87|556
1640865600000|2021-12-30 12:00:00|799.67|799.57|799.91|799.81|800.87|800.77|799.37|799.27|720
1640869200000|2021-12-30 13:00:00|800.01|799.91|800.91|800.81|801.01|800.91|799.41|799.31|616
1640872800000|2021-12-30 14:00:00|800.81|800.71|798.01|797.91|801.01|800.91|798.01|797.91|1382
1640876400000|2021-12-30 15:00:00|798.11|798.01|799.82|799.72|800.32|800.22|798.02|797.92|1378
1640880000000|2021-12-30 16:00:00|799.72|799.62|801.62|801.32|801.72|801.42|799.72|799.52|1701
1640883600000|2021-12-30 17:00:00|801.52|801.22|801.82|801.52|801.92|801.62|801.32|801.02|236
1640887200000|2021-12-30 18:00:00|801.72|801.42|801.92|801.62|802.12|801.82|801.22|800.92|226
1640890800000|2021-12-30 19:00:00|801.82|801.52|801.02|800.72|802.02|801.72|801.02|800.72|124
1640894400000|2021-12-30 20:00:00|801.12|800.82|798.92|798.42|801.12|800.82|798.82|798.42|317
1640898000000|2021-12-30 21:00:00|799.02|798.52|799.12|798.62|799.62|799.12|798.62|798.12|5
1640901600000|2021-12-30 22:00:00|799.22|798.72|799.12|798.62|799.22|798.72|799.02|798.52|0
1640905200000|2021-12-30 23:00:00|799.42|798.92|799.22|798.72|799.72|799.22|798.92|798.42|0
1640908800000|2021-12-31 00:00:00|799.32|798.82|795.82|795.32|799.32|798.82|795.02|794.52|0
1640912400000|2021-12-31 01:00:00|795.92|795.42|798.62|798.12|798.62|798.12|795.92|795.42|0
1640916000000|2021-12-31 02:00:00|798.52|798.02|797.42|796.92|798.62|798.12|797.02|796.52|0
1640919600000|2021-12-31 03:00:00|797.32|796.82|796.82|796.32|797.42|796.92|796.32|795.82|0
1640923200000|2021-12-31 04:00:00|796.92|796.42|797.42|796.92|797.42|796.92|796.82|796.32|0
1640926800000|2021-12-31 05:00:00|797.32|796.82|798.02|797.52|798.22|797.72|797.12|796.62|0
1640930400000|2021-12-31 06:00:00|798.12|797.62|797.72|797.22|798.32|797.82|797.62|797.12|0
1640934000000|2021-12-31 07:00:00|798.02|797.72|797.62|797.32|798.02|797.72|796.92|796.62|165
1640937600000|2021-12-31 08:00:00|797.52|797.42|800.16|800.06|800.76|800.66|797.32|797.22|1097
1640941200000|2021-12-31 09:00:00|800.06|799.96|799.96|799.86|800.56|800.46|799.26|799.16|352
1640944800000|2021-12-31 10:00:00|800.06|799.96|799.16|799.06|800.06|799.96|799.06|798.96|398
1640948400000|2021-12-31 11:00:00|799.26|799.16|797.76|797.66|799.36|799.26|797.66|797.56|462
1640952000000|2021-12-31 12:00:00|797.56|797.46|799.84|799.34|801.34|801.24|796.46|796.36|1441
1640955600000|2021-12-31 13:00:00|799.74|799.24|799.74|799.24|800.24|799.74|799.44|798.94|8
1640959200000|2021-12-31 14:00:00|799.84|799.34|799.84|799.34|802.04|801.54|799.34|798.84|0
1640962800000|2021-12-31 15:00:00|799.74|799.24|799.94|799.44|800.84|800.34|798.24|797.74|0
1640966400000|2021-12-31 16:00:00|800.04|799.54|799.04|798.54|800.24|799.74|798.94|798.44|0
1640970000000|2021-12-31 17:00:00|798.94|798.44|800.54|800.04|800.64|800.14|798.34|797.84|0
1640973600000|2021-12-31 18:00:00|800.64|800.14|801.04|800.54|801.34|800.84|800.14|799.64|0
1640977200000|2021-12-31 19:00:00|800.94|800.44|800.24|799.74|801.64|801.14|799.94|799.44|0
1640980800000|2021-12-31 20:00:00|800.34|799.84|798.34|797.84|801.74|801.24|797.94|797.44|0
1640984400000|2021-12-31 21:00:00|798.44|797.94|798.74|798.24|799.64|799.14|798.44|797.94|0
1641164400000|2022-01-02 23:00:00|801.44|800.94|801.24|800.74|801.74|801.24|800.64|800.14|0
1641168000000|2022-01-03 00:00:00|801.34|800.84|804.84|804.34|805.54|805.04|801.24|800.74|0
1641171600000|2022-01-03 01:00:00|804.94|804.44|801.64|801.14|805.54|805.04|801.44|800.94|0
1641175200000|2022-01-03 02:00:00|801.54|801.04|801.64|801.14|801.94|801.44|800.04|799.54|0
1641178800000|2022-01-03 03:00:00|801.54|801.04|801.34|800.84|801.64|801.14|800.54|800.04|0
1641182400000|2022-01-03 04:00:00|801.44|800.94|801.74|801.24|801.74|801.24|801.14|800.64|0
1641186000000|2022-01-03 05:00:00|801.64|801.14|801.74|801.24|801.84|801.34|800.94|800.44|0
1641189600000|2022-01-03 06:00:00|801.64|801.14|802.74|802.24|802.84|802.34|801.14|800.64|0
1641193200000|2022-01-03 07:00:00|802.64|802.14|802.04|801.74|802.64|802.34|799.64|799.34|369
1641196800000|2022-01-03 08:00:00|801.84|801.64|803.7|803.6|805.6|805.5|800.64|800.54|2764
1641200400000|2022-01-03 09:00:00|803.8|803.7|802.6|802.5|804.2|804.1|801.5|801.4|1115
1641204000000|2022-01-03 10:00:00|802.7|802.6|803.9|803.8|804|803.9|802.3|802.2|816
1641207600000|2022-01-03 11:00:00|804|803.9|804.9|804.8|805.2|805.1|803.9|803.8|737
1641211200000|2022-01-03 12:00:00|804.8|804.7|805.57|805.47|805.67|805.57|804.6|804.5|530
1641214800000|2022-01-03 13:00:00|805.67|805.57|803.87|803.77|805.87|805.77|803.77|803.67|931
1641218400000|2022-01-03 14:00:00|803.97|803.87|801.37|801.27|804.87|804.77|800.47|800.37|2232
1641222000000|2022-01-03 15:00:00|801.47|801.37|804.71|804.61|806.01|805.91|801.07|800.97|2074
1641225600000|2022-01-03 16:00:00|804.81|804.71|805.11|804.81|805.21|804.91|802.41|802.11|1786
1641229200000|2022-01-03 17:00:00|805.01|804.71|805.21|804.91|805.61|805.31|804.41|804.11|213
1641232800000|2022-01-03 18:00:00|805.31|805.01|806.21|805.91|806.31|806.01|804.91|804.61|138
1641236400000|2022-01-03 19:00:00|806.31|806.01|807.11|806.81|807.31|807.01|805.91|805.61|150
1641240000000|2022-01-03 20:00:00|807.01|806.71|807.31|806.81|807.81|807.51|806.11|805.81|226
1641243600000|2022-01-03 21:00:00|807.41|806.91|806.91|806.41|807.61|807.11|806.91|806.41|0
1641247200000|2022-01-03 22:00:00|807.01|806.51|807.11|806.61|807.11|806.61|807.01|806.51|0
1641250800000|2022-01-03 23:00:00|807.21|806.71|806.61|806.11|807.41|806.91|806.51|806.01|0
1641254400000|2022-01-04 00:00:00|806.71|806.21|806.31|805.81|806.81|806.31|804.81|804.31|0
1641258000000|2022-01-04 01:00:00|806.21|805.71|805.71|805.21|806.91|806.41|804.41|803.91|0
1641261600000|2022-01-04 02:00:00|805.81|805.31|807.41|806.91|807.51|807.01|805.71|805.21|0
1641265200000|2022-01-04 03:00:00|807.51|807.01|807.21|806.71|807.71|807.21|806.91|806.41|0
1641268800000|2022-01-04 04:00:00|807.11|806.61|808.11|807.61|808.11|807.61|807.01|806.51|0
1641272400000|2022-01-04 05:00:00|808.21|807.71|808.41|807.91|808.61|808.11|808.01|807.51|0
1641276000000|2022-01-04 06:00:00|808.31|807.81|808.61|808.11|808.91|808.41|807.71|807.21|0
1641279600000|2022-01-04 07:00:00|808.21|807.91|808.81|808.51|808.91|808.61|806.91|806.61|436
1641283200000|2022-01-04 08:00:00|808.71|808.61|804.49|804.39|809.41|809.31|803.59|803.49|2738
1641286800000|2022-01-04 09:00:00|804.39|804.29|807.29|807.19|807.39|807.29|804.39|804.29|1195
1641290400000|2022-01-04 10:00:00|807.39|807.29|809.49|809.39|809.49|809.39|807.19|807.09|1576
1641294000000|2022-01-04 11:00:00|809.39|809.29|809.99|809.89|810.69|810.59|809.19|809.09|1302
1641297600000|2022-01-04 12:00:00|810.09|809.99|810.62|810.52|810.72|810.62|808.99|808.89|1008
1641301200000|2022-01-04 13:00:00|810.52|810.42|811.52|811.42|811.52|811.42|810.02|809.92|836
1641304800000|2022-01-04 14:00:00|811.62|811.52|809.92|809.82|812.72|812.62|809.32|809.22|2440
1641308400000|2022-01-04 15:00:00|810.02|809.92|803.74|803.64|810.12|810.02|803.24|803.14|3680
1641312000000|2022-01-04 16:00:00|803.84|803.74|804.54|804.24|805.04|804.74|802.14|802.04|3371
1641315600000|2022-01-04 17:00:00|804.44|804.14|803.94|803.64|805.04|804.74|803.74|803.44|208
1641319200000|2022-01-04 18:00:00|803.84|803.54|803.04|802.74|804.74|804.44|802.94|802.64|139
1641322800000|2022-01-04 19:00:00|802.94|802.64|804.74|804.44|804.84|804.54|802.94|802.64|86
1641326400000|2022-01-04 20:00:00|804.84|804.54|805.84|805.34|806.24|805.94|804.64|804.34|316
1641330000000|2022-01-04 21:00:00|805.94|805.44|805.94|805.44|806.24|805.74|805.44|804.94|0
1641333600000|2022-01-04 22:00:00|805.84|805.34|805.84|805.34|805.94|805.44|805.74|805.24|0
1641337200000|2022-01-04 23:00:00|805.94|805.44|804.94|804.44|806.04|805.54|804.74|804.24|0
1641340800000|2022-01-05 00:00:00|804.84|804.34|805.14|804.64|805.24|804.74|803.84|803.34|0
1641344400000|2022-01-05 01:00:00|805.24|804.74|803.34|802.84|805.74|805.24|802.84|802.34|0
1641348000000|2022-01-05 02:00:00|803.44|802.94|804.04|803.54|804.24|803.74|803.14|802.64|0
1641351600000|2022-01-05 03:00:00|804.14|803.64|803.94|803.44|804.34|803.84|803.24|802.74|0
1641355200000|2022-01-05 04:00:00|804.04|803.54|804.04|803.54|804.14|803.64|803.44|802.94|0
1641358800000|2022-01-05 05:00:00|803.94|803.44|803.14|802.64|804.04|803.54|802.84|802.34|0
1641362400000|2022-01-05 06:00:00|803.24|802.74|803.74|803.24|804.34|803.84|802.44|801.94|0
1641366000000|2022-01-05 07:00:00|803.84|803.34|803.84|803.54|804.74|804.44|802.84|802.54|627
1641369600000|2022-01-05 08:00:00|803.64|803.64|803.41|803.31|804.54|804.44|801.74|801.64|2748
1641373200000|2022-01-05 09:00:00|803.51|803.41|805.11|805.01|805.81|805.71|803.41|803.31|1271
1641376800000|2022-01-05 10:00:00|805.21|805.11|804.91|804.81|805.81|805.71|804.41|804.31|961
1641380400000|2022-01-05 11:00:00|804.81|804.71|802.91|802.81|805.01|804.91|802.81|802.71|853
1641384000000|2022-01-05 12:00:00|802.81|802.71|802.07|801.97|803.31|803.21|801.47|801.37|808
1641387600000|2022-01-05 13:00:00|802.17|802.07|801.57|801.47|802.37|802.27|800.47|800.37|890
1641391200000|2022-01-05 14:00:00|801.67|801.57|801.47|801.37|801.87|801.77|799.57|799.47|1622
1641394800000|2022-01-05 15:00:00|801.37|801.27|800.57|800.47|802.37|802.27|799.77|799.67|1893
1641398400000|2022-01-05 16:00:00|800.47|800.37|800.27|799.97|801.47|801.27|799.77|799.47|1859
1641402000000|2022-01-05 17:00:00|800.37|800.07|799.87|799.57|801.17|800.87|799.57|799.27|336
1641405600000|2022-01-05 18:00:00|799.77|799.47|800.07|799.77|800.47|800.17|799.47|799.17|234
1641409200000|2022-01-05 19:00:00|800.27|799.97|795.97|795.67|800.97|800.67|794.87|794.57|503
1641412800000|2022-01-05 20:00:00|795.87|795.57|791.57|791.07|795.87|795.57|791.37|791.07|461
1641416400000|2022-01-05 21:00:00|791.67|791.17|792.57|792.07|793.57|793.07|791.17|790.67|0
1641420000000|2022-01-05 22:00:00|792.47|791.97|791.97|791.47|792.57|792.07|791.87|791.37|0
1641423600000|2022-01-05 23:00:00|792.07|791.57|792.87|792.37|793.07|792.57|790.07|789.57|0
1641427200000|2022-01-06 00:00:00|792.97|792.47|791.77|791.27|793.57|793.07|790.57|790.07|0
1641430800000|2022-01-06 01:00:00|791.87|791.37|791.47|790.97|792.67|792.17|789.47|788.97|0
1641434400000|2022-01-06 02:00:00|791.57|791.07|789.47|788.97|791.57|791.07|788.37|787.87|0
1641438000000|2022-01-06 03:00:00|789.37|788.87|786.27|785.77|789.57|789.07|786.17|785.67|0
1641441600000|2022-01-06 04:00:00|786.37|785.87|785.67|785.17|786.57|786.07|785.17|784.67|0
1641445200000|2022-01-06 05:00:00|785.57|785.07|786.47|785.97|786.97|786.47|785.37|784.87|0
1641448800000|2022-01-06 06:00:00|786.37|785.87|787.97|787.47|788.37|787.87|785.57|785.07|0
1641452400000|2022-01-06 07:00:00|788.07|787.57|787.67|787.37|789.97|789.67|787.07|786.77|868
1641456000000|2022-01-06 08:00:00|787.57|787.47|787.68|787.58|789.77|789.67|780.97|780.87|5301
1641459600000|2022-01-06 09:00:00|787.78|787.68|787.08|786.98|788.98|788.88|785.68|785.58|2038
1641463200000|2022-01-06 10:00:00|787.18|787.08|786.38|786.28|788.08|787.98|786.28|786.18|1841
1641466800000|2022-01-06 11:00:00|786.58|786.48|783.68|783.58|787.38|787.28|782.88|782.78|1505
1641470400000|2022-01-06 12:00:00|783.78|783.68|783.84|783.74|784.88|784.78|782.84|782.74|1185
1641474000000|2022-01-06 13:00:00|783.74|783.64|784.24|784.14|785.44|785.34|783.44|783.34|858
1641477600000|2022-01-06 14:00:00|784.34|784.24|782.74|782.64|786.04|785.94|782.34|782.24|2323
1641481200000|2022-01-06 15:00:00|782.64|782.54|784.33|784.23|785.43|785.33|779.83|779.73|3678
1641484800000|2022-01-06 16:00:00|784.23|784.13|787.33|787.03|787.53|787.23|783.73|783.63|3255
1641488400000|2022-01-06 17:00:00|787.43|787.13|789.03|788.73|790.33|790.03|786.83|786.53|486
1641492000000|2022-01-06 18:00:00|789.13|788.83|789.53|789.23|789.93|789.63|788.03|787.73|394
1641495600000|2022-01-06 19:00:00|789.43|789.13|789.53|789.23|790.13|789.83|788.53|788.23|197
1641499200000|2022-01-06 20:00:00|789.63|789.33|788.83|788.33|790.53|790.23|787.43|787.13|362
1641502800000|2022-01-06 21:00:00|788.93|788.43|790.23|789.73|790.33|789.83|788.73|788.23|0
1641506400000|2022-01-06 22:00:00|790.13|789.63|790.33|789.83|790.33|789.83|790.13|789.63|0
1641510000000|2022-01-06 23:00:00|790.43|789.93|791.13|790.63|791.23|790.73|790.43|789.93|0
1641513600000|2022-01-07 00:00:00|791.23|790.73|791.83|791.33|792.03|791.53|790.93|790.43|0
1641517200000|2022-01-07 01:00:00|791.73|791.23|790.73|790.23|792.23|791.73|790.03|789.53|0
1641520800000|2022-01-07 02:00:00|790.63|790.13|790.03|789.53|790.73|790.23|788.53|788.03|0
1641524400000|2022-01-07 03:00:00|790.13|789.63|789.83|789.33|790.93|790.43|789.33|788.83|0
1641528000000|2022-01-07 04:00:00|789.93|789.43|790.03|789.53|790.23|789.73|789.43|788.93|0
1641531600000|2022-01-07 05:00:00|790.13|789.63|790.73|790.23|790.83|790.33|789.43|788.93|0
1641535200000|2022-01-07 06:00:00|790.63|790.13|790.53|790.03|791.43|790.93|790.13|789.63|0
1641538800000|2022-01-07 07:00:00|789.83|789.53|789.73|789.43|790.83|790.53|787.83|787.53|793
1641542400000|2022-01-07 08:00:00|789.63|789.53|785.72|785.62|789.63|789.53|784.13|784.03|2985
1641546000000|2022-01-07 09:00:00|785.82|785.72|787.62|787.52|788.32|788.22|785.32|785.22|1395
1641549600000|2022-01-07 10:00:00|787.72|787.62|789.62|789.52|789.82|789.72|787.22|787.12|1487
1641553200000|2022-01-07 11:00:00|789.52|789.42|788.42|788.32|789.92|789.82|788.42|788.32|962
1641556800000|2022-01-07 12:00:00|788.52|788.42|787.22|787.12|790.12|790.02|786.92|786.82|1392
1641560400000|2022-01-07 13:00:00|787.32|787.22|785.82|785.72|788.92|788.82|783.52|783.42|1772
1641564000000|2022-01-07 14:00:00|785.92|785.82|789.72|789.62|790.22|790.12|785.82|785.72|3038
1641567600000|2022-01-07 15:00:00|789.82|789.72|784.86|784.76|789.92|789.82|783.76|783.66|2306
1641571200000|2022-01-07 16:00:00|784.96|784.86|790.06|789.76|790.46|790.16|784.86|784.76|3023
1641574800000|2022-01-07 17:00:00|790.16|789.86|790.06|789.76|790.36|790.06|789.16|788.86|349
1641578400000|2022-01-07 18:00:00|790.16|789.86|790.36|790.06|790.76|790.46|789.56|789.26|151
1641582000000|2022-01-07 19:00:00|790.46|790.16|791.16|790.86|791.56|791.26|789.56|789.26|182
1641585600000|2022-01-07 20:00:00|791.26|790.96|790.26|789.76|791.56|791.26|790.06|789.76|267
1641589200000|2022-01-07 21:00:00|790.56|790.06|790.46|789.96|791.66|791.16|790.26|789.76|0
1641769200000|2022-01-09 23:00:00|790.76|790.26|788.56|788.06|791.26|790.76|787.16|786.66|0
1641772800000|2022-01-10 00:00:00|788.66|788.16|789.86|789.36|790.96|790.46|788.16|787.66|0
1641776400000|2022-01-10 01:00:00|789.76|789.26|791.16|790.66|791.46|790.96|788.86|788.36|0
1641780000000|2022-01-10 02:00:00|791.26|790.76|790.46|789.96|791.26|790.76|790.26|789.76|0
1641783600000|2022-01-10 03:00:00|790.56|790.06|790.86|790.36|791.06|790.56|789.96|789.46|0
1641787200000|2022-01-10 04:00:00|790.96|790.46|791.86|791.36|792.16|791.66|790.86|790.36|0
1641790800000|2022-01-10 05:00:00|791.96|791.46|791.76|791.26|792.36|791.86|791.06|790.56|0
1641794400000|2022-01-10 06:00:00|791.86|791.36|792.16|791.66|792.26|791.76|791.16|790.66|0
1641798000000|2022-01-10 07:00:00|792.06|791.56|793.66|793.36|794.36|794.06|791.46|791.16|439
1641801600000|2022-01-10 08:00:00|793.56|793.46|785.58|785.48|793.56|793.46|782.86|782.76|3263
1641805200000|2022-01-10 09:00:00|785.48|785.38|785.08|784.98|787.18|787.08|784.78|784.68|1254
1641808800000|2022-01-10 10:00:00|785.18|785.08|785.18|785.08|786.78|786.68|784.38|784.28|807
1641812400000|2022-01-10 11:00:00|785.28|785.18|784.08|783.98|785.38|785.28|782.28|782.18|930
1641816000000|2022-01-10 12:00:00|784.18|784.08|778.79|778.69|784.28|784.18|778.69|778.59|1216
1641819600000|2022-01-10 13:00:00|778.69|778.59|779.49|779.39|781.39|781.29|778.49|778.39|1385
1641823200000|2022-01-10 14:00:00|779.59|779.49|776.19|776.09|779.99|779.89|775.99|775.89|2136
1641826800000|2022-01-10 15:00:00|776.09|775.99|771.68|771.58|776.09|775.99|770.28|770.18|3634
1641830400000|2022-01-10 16:00:00|771.58|771.48|774.28|773.98|775.98|775.88|771.18|771.08|3191
1641834000000|2022-01-10 17:00:00|774.18|773.88|773.28|772.98|774.48|774.18|771.88|771.58|509
1641837600000|2022-01-10 18:00:00|773.18|772.88|776.98|776.68|777.48|777.18|772.98|772.68|346
1641841200000|2022-01-10 19:00:00|776.88|776.58|778.08|777.78|779.18|778.88|776.88|776.58|289
1641844800000|2022-01-10 20:00:00|777.98|777.68|780.38|779.88|780.48|780.18|776.48|776.18|442
1641848400000|2022-01-10 21:00:00|780.48|779.98|780.58|780.08|781.18|780.68|780.18|779.68|0
1641852000000|2022-01-10 22:00:00|780.48|779.98|780.98|780.48|780.98|780.48|780.48|779.98|0
1641855600000|2022-01-10 23:00:00|780.88|780.38|781.08|780.58|781.88|781.38|780.28|779.78|0
1641859200000|2022-01-11 00:00:00|781.18|780.68|780.88|780.38|781.88|781.38|777.78|777.28|0
1641862800000|2022-01-11 01:00:00|780.98|780.48|778.68|778.18|781.18|780.68|778.58|778.08|0
1641866400000|2022-01-11 02:00:00|778.78|778.28|781.68|781.18|781.88|781.38|778.48|777.98|0
1641870000000|2022-01-11 03:00:00|781.78|781.28|781.28|780.78|781.88|781.38|780.98|780.48|0
1641873600000|2022-01-11 04:00:00|781.18|780.68|780.68|780.18|781.38|780.88|780.08|779.58|0
1641877200000|2022-01-11 05:00:00|780.78|780.28|781.18|780.68|781.58|781.08|780.48|779.98|0
1641880800000|2022-01-11 06:00:00|781.28|780.78|780.68|780.18|781.68|781.18|779.48|778.98|0
1641884400000|2022-01-11 07:00:00|779.88|779.58|781.98|781.68|782.48|782.18|779.18|778.88|909
1641888000000|2022-01-11 08:00:00|781.48|781.88|778.99|778.89|782.78|782.68|777.28|777.18|4414
1641891600000|2022-01-11 09:00:00|778.89|778.79|782.89|782.79|783.49|783.39|778.79|778.69|1863
1641895200000|2022-01-11 10:00:00|782.99|782.89|783.29|783.19|783.99|783.89|781.29|781.19|1331
1641898800000|2022-01-11 11:00:00|783.39|783.29|781.99|781.89|783.49|783.39|781.39|781.29|1069
1641902400000|2022-01-11 12:00:00|782.09|781.99|781.31|781.21|782.39|782.29|781.29|781.19|502
1641906000000|2022-01-11 13:00:00|781.41|781.31|779.31|779.21|781.91|781.81|779.21|779.11|902
1641909600000|2022-01-11 14:00:00|779.41|779.31|779.91|779.81|780.41|780.31|778.01|777.91|2604
1641913200000|2022-01-11 15:00:00|779.81|779.71|780.97|780.87|782.77|782.67|779.37|779.27|2142
1641916800000|2022-01-11 16:00:00|780.87|780.77|784.97|784.67|785.07|784.77|780.87|780.77|3471
1641920400000|2022-01-11 17:00:00|785.07|784.77|786.27|785.97|786.37|786.07|784.37|784.07|486
1641924000000|2022-01-11 18:00:00|786.17|785.87|788.37|788.07|788.47|788.17|785.67|785.37|274
1641927600000|2022-01-11 19:00:00|788.27|787.97|789.07|788.77|789.27|788.97|787.67|787.37|232
1641931200000|2022-01-11 20:00:00|789.17|788.87|790.07|789.57|790.07|789.77|788.27|787.97|391
1641934800000|2022-01-11 21:00:00|789.87|789.37|789.87|789.37|790.27|789.77|789.67|789.17|0
1641938400000|2022-01-11 22:00:00|789.97|789.47|789.97|789.47|789.97|789.47|789.77|789.27|0
1641942000000|2022-01-11 23:00:00|789.87|789.37|789.77|789.27|790.47|789.97|789.57|789.07|0
1641945600000|2022-01-12 00:00:00|789.67|789.17|790.67|790.17|791.27|790.77|789.57|789.07|0
1641949200000|2022-01-12 01:00:00|790.57|790.07|790.37|789.87|790.97|790.47|789.47|788.97|0
1641952800000|2022-01-12 02:00:00|790.27|789.77|790.87|790.37|791.27|790.77|790.27|789.77|0
1641956400000|2022-01-12 03:00:00|790.97|790.47|791.57|791.07|791.57|791.07|790.77|790.27|0
1641960000000|2022-01-12 04:00:00|791.67|791.17|791.37|790.87|791.77|791.27|791.27|790.77|0
1641963600000|2022-01-12 05:00:00|791.47|790.97|792.67|792.17|792.67|792.17|791.37|790.87|0
1641967200000|2022-01-12 06:00:00|792.57|792.07|791.57|791.07|792.97|792.47|791.37|790.87|0
1641970800000|2022-01-12 07:00:00|790.27|789.97|789.07|788.77|790.87|790.57|788.97|788.67|803
1641974400000|2022-01-12 08:00:00|788.97|788.87|786.62|786.52|789.27|789.17|785.47|785.37|3238
1641978000000|2022-01-12 09:00:00|786.52|786.42|788.52|788.42|788.52|788.42|786.42|786.32|1461
1641981600000|2022-01-12 10:00:00|788.62|788.52|789.02|788.92|789.52|789.42|787.52|787.42|1287
1641985200000|2022-01-12 11:00:00|789.22|789.12|788.12|788.02|790.42|790.32|788.02|787.92|937
1641988800000|2022-01-12 12:00:00|788.22|788.12|788.8|788.7|789.02|788.92|787.32|787.22|597
1641992400000|2022-01-12 13:00:00|788.7|788.6|791.2|791.1|791.9|791.8|788.1|788|2104
1641996000000|2022-01-12 14:00:00|791.1|791|793.6|793.5|793.9|793.8|790.7|790.6|2611
1641999600000|2022-01-12 15:00:00|793.7|793.6|791.37|791.27|794.27|794.17|790.17|790.07|2165
1642003200000|2022-01-12 16:00:00|791.27|791.17|790.07|789.77|792.07|791.97|788.87|788.77|2905
1642006800000|2022-01-12 17:00:00|790.17|789.87|789.97|789.67|790.67|790.37|789.17|788.87|293
1642010400000|2022-01-12 18:00:00|789.87|789.57|789.17|788.87|790.17|789.87|788.87|788.57|209
1642014000000|2022-01-12 19:00:00|789.07|788.77|789.47|789.17|790.17|789.87|788.47|788.17|116
1642017600000|2022-01-12 20:00:00|789.57|789.27|790.47|789.97|791.17|790.87|788.77|788.47|320
1642021200000|2022-01-12 21:00:00|790.87|790.37|790.77|790.27|791.67|791.17|790.57|790.07|0
1642024800000|2022-01-12 22:00:00|790.67|790.17|790.67|790.17|790.87|790.37|790.67|790.17|0
1642028400000|2022-01-12 23:00:00|790.77|790.27|790.57|790.07|791.07|790.57|790.17|789.67|0
1642032000000|2022-01-13 00:00:00|790.47|789.97|789.57|789.07|790.57|790.07|789.07|788.57|0
1642035600000|2022-01-13 01:00:00|789.47|788.97|788.17|787.67|790.17|789.67|787.87|787.37|0
1642039200000|2022-01-13 02:00:00|788.27|787.77|789.27|788.77|789.67|789.17|788.17|787.67|0
1642042800000|2022-01-13 03:00:00|789.17|788.67|788.47|787.97|789.27|788.77|788.07|787.57|0
1642046400000|2022-01-13 04:00:00|788.57|788.07|789.27|788.77|789.37|788.87|788.57|788.07|0
1642050000000|2022-01-13 05:00:00|789.37|788.87|788.37|787.87|789.67|789.17|788.17|787.67|0
1642053600000|2022-01-13 06:00:00|788.47|787.97|789.77|789.27|790.47|789.97|788.27|787.77|0
1642057200000|2022-01-13 07:00:00|789.97|789.67|790.17|789.87|790.67|790.37|788.57|788.27|758
1642060800000|2022-01-13 08:00:00|789.67|790.07|792.19|792.09|794.39|794.29|788.67|788.57|2715
1642064400000|2022-01-13 09:00:00|792.29|792.19|792.79|792.69|793.09|792.99|790.89|790.79|1018
1642068000000|2022-01-13 10:00:00|792.69|792.59|793.59|793.49|793.99|793.89|792.29|792.19|836
1642071600000|2022-01-13 11:00:00|793.69|793.59|792.39|792.29|793.89|793.79|792.19|792.09|685
1642075200000|2022-01-13 12:00:00|792.29|792.19|793.15|793.05|793.45|793.35|791.79|791.69|645
1642078800000|2022-01-13 13:00:00|793.05|792.95|795.25|795.15|795.25|795.15|792.25|792.15|973
1642082400000|2022-01-13 14:00:00|795.15|795.05|795.25|795.15|796.35|796.25|793.75|793.65|2429
1642086000000|2022-01-13 15:00:00|795.35|795.25|789.82|789.72|795.35|795.25|788.32|788.22|2587
1642089600000|2022-01-13 16:00:00|789.72|789.62|792.02|791.72|792.52|792.22|789.42|789.32|2432
1642093200000|2022-01-13 17:00:00|791.92|791.62|787.92|787.62|792.02|791.72|786.92|786.62|1221
1642096800000|2022-01-13 18:00:00|787.82|787.52|789.02|788.72|789.32|789.02|787.22|786.92|306
1642100400000|2022-01-13 19:00:00|788.92|788.62|788.02|787.72|789.62|789.32|786.92|786.62|239
1642104000000|2022-01-13 20:00:00|787.92|787.62|784.02|783.52|787.92|787.62|782.92|782.62|784
1642107600000|2022-01-13 21:00:00|783.92|783.42|783.82|783.32|784.72|784.22|782.62|782.12|0
1642111200000|2022-01-13 22:00:00|783.92|783.42|783.92|783.42|783.92|783.42|783.72|783.22|0
1642114800000|2022-01-13 23:00:00|784.22|783.72|784.42|783.92|784.72|784.22|783.92|783.42|0
1642118400000|2022-01-14 00:00:00|784.32|783.82|784.32|783.82|785.32|784.82|782.22|781.72|0
1642122000000|2022-01-14 01:00:00|784.42|783.92|782.22|781.72|784.72|784.22|781.92|781.42|0
1642125600000|2022-01-14 02:00:00|782.32|781.82|782.62|782.12|782.72|782.22|780.42|779.92|0
1642129200000|2022-01-14 03:00:00|782.72|782.22|782.02|781.52|783.02|782.52|781.32|780.82|0
1642132800000|2022-01-14 04:00:00|781.92|781.42|782.52|782.02|783.82|783.32|781.92|781.42|0
1642136400000|2022-01-14 05:00:00|782.62|782.12|783.52|783.02|783.62|783.12|782.02|781.52|0
1642140000000|2022-01-14 06:00:00|783.62|783.12|784.72|784.22|785.42|784.92|783.22|782.72|0
1642143600000|2022-01-14 07:00:00|784.82|784.32|783.62|783.32|785.72|785.42|782.82|782.52|703
1642147200000|2022-01-14 08:00:00|783.52|783.52|786.6|786.5|787.6|787.5|781.62|781.52|3856
1642150800000|2022-01-14 09:00:00|786.5|786.4|788.2|788.1|788.4|788.3|785.2|785.1|1873
1642154400000|2022-01-14 10:00:00|788.1|788|787|786.9|788.1|788|785.4|785.3|1252
1642158000000|2022-01-14 11:00:00|786.9|786.8|786.6|786.5|788.3|788.2|786.4|786.3|1106
1642161600000|2022-01-14 12:00:00|786.5|786.4|782.23|782.13|786.7|786.6|782.13|782.03|1250
1642165200000|2022-01-14 13:00:00|782.33|782.23|781.93|781.83|783.83|783.73|781.33|781.23|1770
1642168800000|2022-01-14 14:00:00|781.83|781.73|787.33|787.23|787.53|787.43|780.93|780.83|4131
1642172400000|2022-01-14 15:00:00|787.43|787.33|783.63|783.53|787.43|787.33|783.13|783.03|2171
1642176000000|2022-01-14 16:00:00|783.73|783.63|785.63|785.33|786.13|785.83|782.63|782.53|3267
1642179600000|2022-01-14 17:00:00|785.73|785.43|783.53|783.23|786.13|785.83|783.33|783.03|392
1642183200000|2022-01-14 18:00:00|783.43|783.13|785.03|784.73|785.33|785.03|782.93|782.63|168
1642186800000|2022-01-14 19:00:00|785.13|784.83|785.53|785.23|786.63|786.33|784.53|784.23|419
1642190400000|2022-01-14 20:00:00|785.63|785.33|788.33|787.83|789.13|788.83|785.53|785.23|434
1642194000000|2022-01-14 21:00:00|788.43|787.93|790.23|789.73|790.33|789.83|788.13|787.63|0
1642374000000|2022-01-16 23:00:00|791.13|790.63|788.73|788.23|791.13|790.63|788.13|787.63|0
1642377600000|2022-01-17 00:00:00|788.63|788.13|787.83|787.33|789.23|788.73|786.73|786.23|0
1642381200000|2022-01-17 01:00:00|787.73|787.23|786.83|786.33|787.83|787.33|784.83|784.33|0
1642384800000|2022-01-17 02:00:00|786.93|786.43|786.63|786.13|787.33|786.83|785.73|785.23|0
1642388400000|2022-01-17 03:00:00|786.73|786.23|785.73|785.23|787.73|787.23|784.73|784.23|0
1642392000000|2022-01-17 04:00:00|787.73|787.23|786.83|786.33|787.93|787.43|784.83|784.33|0
1642395600000|2022-01-17 05:00:00|786.73|786.23|786.43|785.93|786.93|786.43|784.23|783.73|0
1642399200000|2022-01-17 06:00:00|786.53|786.03|787.73|787.23|787.93|787.43|785.93|785.43|0
1642402800000|2022-01-17 07:00:00|787.53|787.03|781.83|781.53|787.53|787.03|779.43|779.13|1222
1642406400000|2022-01-17 08:00:00|781.73|781.63|777.64|777.54|782.23|782.13|774.83|774.73|3467
1642410000000|2022-01-17 09:00:00|777.54|777.44|779.84|779.74|780.84|780.74|777.44|777.34|3365
1642413600000|2022-01-17 10:00:00|779.94|779.84|780.24|780.14|780.84|780.74|779.74|779.64|1282
1642417200000|2022-01-17 11:00:00|780.14|780.04|780.94|780.84|781.04|780.94|779.24|779.14|1224
1642420800000|2022-01-17 12:00:00|780.84|780.74|782.12|782.02|782.32|782.22|780.24|780.14|1949
1642424400000|2022-01-17 13:00:00|782.02|781.92|781.02|780.92|782.22|782.12|781.02|780.92|1454
1642428000000|2022-01-17 14:00:00|781.12|781.02|781.82|781.72|782.22|782.12|780.62|780.52|2096
1642431600000|2022-01-17 15:00:00|781.92|781.82|783.63|783.53|784.33|784.23|781.62|781.52|3797
1642435200000|2022-01-17 16:00:00|783.73|783.63|781.53|781.23|783.93|783.83|781.53|781.23|2645
1642438800000|2022-01-17 17:00:00|781.63|781.33|781.83|781.53|781.93|781.63|781.13|780.83|103
1642442400000|2022-01-17 18:00:00|781.73|781.43|781.33|781.03|781.93|781.63|781.33|781.03|7
1642446000000|2022-01-17 19:00:00|781.13|780.83|781.13|780.83|781.33|781.03|781.03|780.73|4
1642449600000|2022-01-17 20:00:00|781.03|780.73|780.23|779.73|781.13|780.83|780.13|779.73|65
1642456800000|2022-01-17 22:00:00|780.33|779.83|780.53|780.03|780.53|780.03|780.33|779.83|0
1642460400000|2022-01-17 23:00:00|780.63|780.13|781.03|780.53|781.33|780.83|779.33|778.83|0
1642464000000|2022-01-18 00:00:00|781.13|780.63|781.53|781.03|781.63|781.13|780.53|780.03|0
1642467600000|2022-01-18 01:00:00|781.63|781.13|781.63|781.13|781.93|781.43|780.53|780.03|0
1642471200000|2022-01-18 02:00:00|781.53|781.03|782.13|781.63|782.43|781.93|780.93|780.43|0
1642474800000|2022-01-18 03:00:00|782.23|781.73|779.33|778.83|782.23|781.73|778.43|777.93|0
1642478400000|2022-01-18 04:00:00|779.43|778.93|778.43|777.93|779.83|779.33|776.83|776.33|0
1642482000000|2022-01-18 05:00:00|778.53|778.03|777.63|777.13|778.63|778.13|777.33|776.83|0
1642485600000|2022-01-18 06:00:00|777.53|777.03|777.93|777.43|778.43|777.93|777.43|776.93|0
1642489200000|2022-01-18 07:00:00|777.83|777.53|777.83|777.53|778.83|778.53|776.13|775.83|1046
1642492800000|2022-01-18 08:00:00|777.73|777.63|770|769.9|777.73|777.63|769.1|769|6436
1642496400000|2022-01-18 09:00:00|770.1|770|767.7|767.6|770.1|770|765.8|765.7|5171
1642500000000|2022-01-18 10:00:00|767.8|767.7|771|770.9|771.8|771.7|766.9|766.8|2681
1642503600000|2022-01-18 11:00:00|771.1|771|771|770.9|771.7|771.6|769.5|769.4|3142
1642507200000|2022-01-18 12:00:00|770.9|770.8|771.12|771.02|771.52|771.42|769.9|769.8|1200
1642510800000|2022-01-18 13:00:00|771.22|771.12|772.62|772.52|772.62|772.52|769.92|769.82|1687
1642514400000|2022-01-18 14:00:00|772.72|772.62|771.82|771.72|773.12|773.02|769.42|769.32|4292
1642518000000|2022-01-18 15:00:00|771.72|771.62|770.28|770.18|774.68|774.58|769.18|769.08|6070
1642521600000|2022-01-18 16:00:00|770.38|770.28|771.58|771.28|772.58|772.28|768.88|768.78|5447
1642525200000|2022-01-18 17:00:00|771.48|771.18|766.58|766.28|771.68|771.38|766.38|766.08|887
1642528800000|2022-01-18 18:00:00|766.48|766.18|768.48|768.18|768.68|768.38|765.78|765.48|308
1642532400000|2022-01-18 19:00:00|768.38|768.08|769.28|768.98|770.08|769.78|767.68|767.38|496
1642536000000|2022-01-18 20:00:00|769.38|769.08|766.78|766.28|769.48|769.18|764.98|764.68|672
1642539600000|2022-01-18 21:00:00|766.88|766.38|767.68|767.18|767.88|767.38|765.88|765.38|0
1642543200000|2022-01-18 22:00:00|767.78|767.28|767.68|767.18|767.78|767.28|767.68|767.18|0
1642546800000|2022-01-18 23:00:00|767.78|767.28|765.98|765.48|768.48|767.98|765.98|765.48|0
1642550400000|2022-01-19 00:00:00|765.98|765.48|764.78|764.28|766.98|766.48|763.98|763.48|0
1642554000000|2022-01-19 01:00:00|764.88|764.38|766.08|765.58|767.58|767.08|764.88|764.38|0
1642557600000|2022-01-19 02:00:00|766.18|765.68|764.68|764.18|767.78|767.28|763.98|763.48|0
1642561200000|2022-01-19 03:00:00|764.78|764.28|763.18|762.68|764.88|764.38|762.38|761.88|0
1642564800000|2022-01-19 04:00:00|763.28|762.78|761.68|761.18|763.78|763.28|761.58|761.08|0
1642568400000|2022-01-19 05:00:00|761.58|761.08|760.98|760.48|761.88|761.38|760.28|759.78|0
1642572000000|2022-01-19 06:00:00|760.88|760.38|762.88|762.38|763.88|763.38|760.08|759.58|0
1642575600000|2022-01-19 07:00:00|762.98|762.48|764.08|763.78|764.98|764.68|762.18|761.88|4011
1642579200000|2022-01-19 08:00:00|763.98|763.88|768.86|768.76|768.96|768.86|761.58|761.48|9074
1642582800000|2022-01-19 09:00:00|768.96|768.86|772.76|772.66|772.96|772.86|768.26|768.16|4965
1642586400000|2022-01-19 10:00:00|772.86|772.76|773.56|773.46|773.56|773.46|771.66|771.56|2916
1642590000000|2022-01-19 11:00:00|773.46|773.36|774.36|774.26|775.36|775.26|772.86|772.76|3748
1642593600000|2022-01-19 12:00:00|774.26|774.16|776.16|776.06|776.36|776.26|774.26|774.16|2156
1642597200000|2022-01-19 13:00:00|776.26|776.16|779.96|779.86|780.06|779.96|776.16|776.06|2638
1642600800000|2022-01-19 14:00:00|780.06|779.96|777.56|777.46|780.06|779.96|776.36|776.26|2750
1642604400000|2022-01-19 15:00:00|777.66|777.56|771.58|771.48|777.66|777.56|769.98|769.88|3668
1642608000000|2022-01-19 16:00:00|771.48|771.38|775.18|774.88|775.28|774.98|769.48|769.38|6584
1642611600000|2022-01-19 17:00:00|775.28|774.98|776.38|776.08|777.08|776.78|775.08|774.78|497
1642615200000|2022-01-19 18:00:00|776.48|776.18|774.78|774.48|776.68|776.38|774.28|773.98|259
1642618800000|2022-01-19 19:00:00|774.68|774.38|773.48|773.18|775.08|774.78|771.68|771.38|208
1642622400000|2022-01-19 20:00:00|773.38|773.08|769.38|768.88|773.78|773.48|768.38|768.08|317
1642626000000|2022-01-19 21:00:00|769.28|768.78|769.28|768.78|770.28|769.78|767.98|767.48|0
1642629600000|2022-01-19 22:00:00|769.38|768.88|769.48|768.98|769.48|768.98|769.18|768.68|0
1642633200000|2022-01-19 23:00:00|769.58|769.08|767.58|767.08|770.28|769.78|767.38|766.88|0
1642636800000|2022-01-20 00:00:00|767.68|767.18|769.08|768.58|770.38|769.88|767.68|767.18|0
1642640400000|2022-01-20 01:00:00|769.18|768.68|769.78|769.28|770.18|769.68|767.08|766.58|0
1642644000000|2022-01-20 02:00:00|769.88|769.38|770.68|770.18|771.48|770.98|769.88|769.38|0
1642647600000|2022-01-20 03:00:00|770.58|770.08|772.88|772.38|773.08|772.58|770.38|769.88|0
1642651200000|2022-01-20 04:00:00|772.98|772.48|772.88|772.38|773.28|772.78|772.58|772.08|0
1642654800000|2022-01-20 05:00:00|772.98|772.48|772.88|772.38|773.58|773.08|772.38|771.88|0
1642658400000|2022-01-20 06:00:00|772.98|772.48|774.08|773.58|774.38|773.88|772.38|771.88|0
1642662000000|2022-01-20 07:00:00|774.18|773.68|776.08|775.78|776.88|776.58|774.08|773.68|1104
1642665600000|2022-01-20 08:00:00|775.98|775.88|773.79|773.69|778.18|778.08|770.88|770.78|3036
1642669200000|2022-01-20 09:00:00|773.89|773.79|773.09|772.99|774.09|773.99|770.69|770.59|4254
1642672800000|2022-01-20 10:00:00|772.99|772.89|775.69|775.59|775.69|775.59|772.19|772.09|1627
1642676400000|2022-01-20 11:00:00|775.79|775.69|777.39|777.29|777.59|777.49|775.69|775.59|964
1642680000000|2022-01-20 12:00:00|777.49|777.39|776.35|776.25|777.49|777.39|774.95|774.85|625
1642683600000|2022-01-20 13:00:00|776.25|776.15|775.25|775.15|776.25|776.15|774.15|774.05|1025
1642687200000|2022-01-20 14:00:00|775.35|775.25|776.65|776.55|776.95|776.85|772.75|772.65|872
1642690800000|2022-01-20 15:00:00|776.75|776.65|777.26|777.16|777.26|777.16|773.86|773.76|1420
1642694400000|2022-01-20 16:00:00|777.16|777.06|778.46|778.16|778.76|778.46|776.66|776.56|2008
1642698000000|2022-01-20 17:00:00|778.56|778.26|778.16|777.86|779.56|779.26|777.86|777.56|314
1642701600000|2022-01-20 18:00:00|778.06|777.76|778.16|777.86|778.96|778.66|776.86|776.56|196
1642705200000|2022-01-20 19:00:00|778.26|777.96|775.66|775.36|779.66|779.36|775.36|775.06|197
1642708800000|2022-01-20 20:00:00|775.56|775.26|768.66|768.16|776.26|775.96|767.96|767.66|556
1642712400000|2022-01-20 21:00:00|768.56|768.06|763.86|763.36|769.36|768.86|761.76|761.26|0
1642716000000|2022-01-20 22:00:00|763.76|763.26|764.06|763.56|764.46|763.96|763.46|762.96|0
1642719600000|2022-01-20 23:00:00|763.96|763.46|765.06|764.56|765.66|765.16|762.26|761.76|0
1642723200000|2022-01-21 00:00:00|765.16|764.66|763.86|763.36|765.66|765.16|763.46|762.96|0
1642726800000|2022-01-21 01:00:00|763.96|763.46|763.86|763.36|765.36|764.86|761.86|761.36|0
1642730400000|2022-01-21 02:00:00|763.76|763.26|762.16|761.66|765.26|764.76|760.46|759.96|0
1642734000000|2022-01-21 03:00:00|762.26|761.76|761.96|761.46|762.26|761.76|760.36|759.86|0
1642737600000|2022-01-21 04:00:00|761.86|761.36|762.16|761.66|763.46|762.96|761.76|761.26|0
1642741200000|2022-01-21 05:00:00|762.06|761.56|764.06|763.56|764.96|764.46|761.66|761.16|0
1642744800000|2022-01-21 06:00:00|763.96|763.46|763.56|763.06|765.16|764.66|762.76|762.26|0
1642748400000|2022-01-21 07:00:00|763.76|763.26|765.16|764.86|766.46|766.16|763.36|763.06|728
1642752000000|2022-01-21 08:00:00|765.06|764.96|767.23|767.13|767.53|767.43|763.86|763.76|4365
1642755600000|2022-01-21 09:00:00|767.33|767.23|767.53|767.43|768.73|768.63|766.23|766.13|1612
1642759200000|2022-01-21 10:00:00|767.43|767.33|768.23|768.13|768.53|768.43|766.33|766.23|1055
1642762800000|2022-01-21 11:00:00|768.13|768.03|765.13|765.03|768.13|768.03|763.83|763.73|1415
1642766400000|2022-01-21 12:00:00|765.03|764.93|763.19|763.09|765.33|765.23|762.49|762.39|1494
1642770000000|2022-01-21 13:00:00|763.29|763.19|762.19|762.09|763.89|763.79|761.99|761.89|1406
1642773600000|2022-01-21 14:00:00|762.29|762.19|760.69|760.59|763.99|763.89|759.89|759.79|5764
1642777200000|2022-01-21 15:00:00|760.59|760.49|762.59|762.49|763.89|763.79|755.89|755.79|5578
1642780800000|2022-01-21 16:00:00|762.69|762.59|761.69|761.39|764.69|764.59|760.39|760.09|3473
1642784400000|2022-01-21 17:00:00|761.49|761.19|759.69|759.39|762.39|762.09|758.69|758.39|879
1642788000000|2022-01-21 18:00:00|759.79|759.49|759.49|759.19|761.19|760.89|757.89|757.59|196
1642791600000|2022-01-21 19:00:00|759.59|759.29|755.99|755.69|760.39|760.09|755.89|755.59|325
1642795200000|2022-01-21 20:00:00|755.89|755.59|753.99|753.49|757.49|757.19|753.89|753.49|634
1642798800000|2022-01-21 21:00:00|754.09|753.59|752.99|752.49|754.89|754.39|752.89|752.39|0
1642978800000|2022-01-23 23:00:00|754.19|753.69|758.59|758.09|758.59|758.09|753.89|753.39|0
1642982400000|2022-01-24 00:00:00|758.49|757.99|757.39|756.89|758.79|758.29|756.79|756.29|0
1642986000000|2022-01-24 01:00:00|757.29|756.79|758.79|758.29|759.19|758.69|756.89|756.39|0
1642989600000|2022-01-24 02:00:00|758.89|758.39|757.79|757.29|760.19|759.69|757.49|756.99|0
1642993200000|2022-01-24 03:00:00|759.19|758.69|758.79|758.29|759.99|759.49|758.19|757.69|0
1642996800000|2022-01-24 04:00:00|758.89|758.39|758.59|758.09|760.69|760.19|758.49|757.99|0
1643000400000|2022-01-24 05:00:00|758.69|758.19|759.09|758.59|761.19|760.69|758.59|758.09|0
1643004000000|2022-01-24 06:00:00|758.99|758.49|758.59|758.09|759.69|759.19|758.29|757.79|0
1643007600000|2022-01-24 07:00:00|758.99|758.69|760.69|760.39|760.69|760.39|758.79|758.49|624
1643011200000|2022-01-24 08:00:00|760.59|760.49|758.09|757.99|765.09|764.99|757.69|757.59|4074
1643014800000|2022-01-24 09:00:00|758.19|758.09|755.69|755.59|758.49|758.39|754.59|754.49|2161
1643018400000|2022-01-24 10:00:00|755.59|755.49|750.19|750.09|755.69|755.59|748.19|748.09|2555
1643022000000|2022-01-24 11:00:00|750.29|750.19|749.89|749.79|752.89|752.79|748.39|748.29|2041
1643025600000|2022-01-24 12:00:00|749.99|749.89|747.59|747.49|750.39|750.29|747.19|747.09|1207
1643029200000|2022-01-24 13:00:00|747.69|747.59|744.69|744.59|747.99|747.89|744.69|744.59|2048
1643032800000|2022-01-24 14:00:00|744.79|744.69|740.39|740.29|745.29|745.19|740.29|740.19|6537
1643036400000|2022-01-24 15:00:00|740.59|740.49|743.19|743.09|745.09|744.99|734.69|734.59|6158
1643040000000|2022-01-24 16:00:00|743.09|742.99|736.49|736.19|743.79|743.69|731.79|731.49|5920
1643043600000|2022-01-24 17:00:00|736.39|736.09|735.99|735.69|737.49|737.19|729.29|728.99|1715
1643047200000|2022-01-24 18:00:00|735.89|735.59|742.69|742.39|742.89|742.59|735.39|735.09|734
1643050800000|2022-01-24 19:00:00|742.79|742.49|742.79|742.49|744.29|743.99|738.09|737.79|959
1643054400000|2022-01-24 20:00:00|742.89|742.59|752.99|752.49|753.39|753.09|742.19|741.89|1162
1643058000000|2022-01-24 21:00:00|752.89|752.39|753.89|753.39|754.39|753.89|751.09|750.59|0
1643061600000|2022-01-24 22:00:00|753.99|753.49|753.29|752.79|753.99|753.49|752.99|752.49|0
1643065200000|2022-01-24 23:00:00|753.19|752.69|752.79|752.29|753.59|753.09|749.59|749.09|0
1643068800000|2022-01-25 00:00:00|752.89|752.39|748.09|747.59|753.19|752.69|747.79|747.29|0
1643072400000|2022-01-25 01:00:00|748.19|747.69|748.09|747.59|749.29|748.79|745.49|744.99|0
1643076000000|2022-01-25 02:00:00|747.99|747.49|748.29|747.79|748.29|747.79|745.79|745.29|0
1643079600000|2022-01-25 03:00:00|748.19|747.69|745.69|745.19|748.29|747.79|745.49|744.99|0
1643083200000|2022-01-25 04:00:00|745.79|745.29|745.29|744.79|746.59|746.09|744.39|743.89|0
1643086800000|2022-01-25 05:00:00|745.39|744.89|748.09|747.59|748.89|748.39|743.69|743.19|0
1643090400000|2022-01-25 06:00:00|748.19|747.69|748.49|747.99|749.89|749.39|747.09|746.59|0
1643094000000|2022-01-25 07:00:00|748.59|748.09|747.99|747.69|751.09|750.79|744.49|744.19|656
1643097600000|2022-01-25 08:00:00|747.89|747.79|743.29|743.19|747.99|747.89|737.49|737.39|6293
1643101200000|2022-01-25 09:00:00|743.39|743.29|746.39|746.29|746.99|746.89|741.39|741.29|2357
1643104800000|2022-01-25 10:00:00|746.29|746.19|740.69|740.59|746.99|746.89|739.99|739.89|2466
1643108400000|2022-01-25 11:00:00|740.59|740.49|739.09|738.99|742.39|742.29|737.99|737.89|1702
1643112000000|2022-01-25 12:00:00|739.19|739.09|738.83|738.73|739.49|739.39|736.99|736.89|1112
1643115600000|2022-01-25 13:00:00|738.93|738.83|738.73|738.63|739.53|739.43|735.63|735.53|1925
1643119200000|2022-01-25 14:00:00|738.63|738.53|736.43|736.33|742.93|742.83|735.53|735.43|3962
1643122800000|2022-01-25 15:00:00|736.63|736.53|740.17|740.07|742.97|742.87|734.37|734.27|4024
1643126400000|2022-01-25 16:00:00|740.07|739.97|739.07|738.77|742.77|742.67|737.17|736.87|4529
1643130000000|2022-01-25 17:00:00|738.97|738.67|739.67|739.37|741.77|741.47|737.87|737.57|579
1643133600000|2022-01-25 18:00:00|739.57|739.27|745.57|745.27|745.77|745.47|738.37|738.07|594
1643137200000|2022-01-25 19:00:00|745.47|745.17|748.97|748.67|749.37|749.07|743.77|743.47|697
1643140800000|2022-01-25 20:00:00|749.07|748.77|743.27|742.77|749.07|748.77|741.87|741.57|602
1643144400000|2022-01-25 21:00:00|743.77|743.27|736.77|736.27|744.67|744.17|735.47|734.97|0
1643148000000|2022-01-25 22:00:00|736.87|736.37|737.37|736.87|737.37|736.87|736.57|736.07|0
1643151600000|2022-01-25 23:00:00|737.47|736.97|744.87|744.37|746.87|746.37|737.37|736.87|0
1643155200000|2022-01-26 00:00:00|744.97|744.47|742.17|741.67|745.07|744.57|741.47|740.97|0
1643158800000|2022-01-26 01:00:00|742.27|741.77|743.77|743.27|744.07|743.57|741.37|740.87|0
1643162400000|2022-01-26 02:00:00|743.87|743.37|743.57|743.07|745.67|745.17|743.57|743.07|0
1643166000000|2022-01-26 03:00:00|743.67|743.17|746.17|745.67|746.47|745.97|743.67|743.17|0
1643169600000|2022-01-26 04:00:00|746.27|745.77|746.37|745.87|746.47|745.97|745.47|744.97|0
1643173200000|2022-01-26 05:00:00|746.47|745.97|745.77|745.27|746.47|745.97|744.37|743.87|0
1643176800000|2022-01-26 06:00:00|745.67|745.17|746.17|745.67|746.97|746.47|745.37|744.87|0
1643180400000|2022-01-26 07:00:00|745.77|745.47|745.87|745.57|746.87|746.57|743.77|743.47|435
1643184000000|2022-01-26 08:00:00|745.77|745.67|751.53|751.43|753.63|753.53|745.57|745.47|4430
1643187600000|2022-01-26 09:00:00|751.43|751.33|754.93|754.83|756.23|756.13|751.23|751.13|2019
1643191200000|2022-01-26 10:00:00|754.83|754.73|754.43|754.33|755.33|755.23|753.03|752.93|1456
1643194800000|2022-01-26 11:00:00|754.33|754.23|756.63|756.53|756.63|756.53|752.73|752.63|1417
1643198400000|2022-01-26 12:00:00|756.53|756.43|754.99|754.89|756.93|756.83|753.93|753.83|902
1643202000000|2022-01-26 13:00:00|755.09|754.99|755.29|755.19|756.99|756.89|754.69|754.59|1254
1643205600000|2022-01-26 14:00:00|755.19|755.09|755.49|755.39|755.49|755.39|751.79|751.69|2746
1643209200000|2022-01-26 15:00:00|755.39|755.29|752.22|752.12|756.19|756.09|750.02|749.92|2885
1643212800000|2022-01-26 16:00:00|752.02|751.92|752.52|752.22|754.32|754.22|750.82|750.52|2854
1643216400000|2022-01-26 17:00:00|752.62|752.32|754.52|754.22|755.42|755.12|752.32|752.02|470
1643220000000|2022-01-26 18:00:00|754.42|754.12|753.12|752.82|754.52|754.22|752.02|751.72|282
1643223600000|2022-01-26 19:00:00|753.22|752.92|748.52|748.22|757.22|756.92|747.92|747.62|1089
1643227200000|2022-01-26 20:00:00|748.42|748.12|747.02|746.52|748.42|748.12|741.12|740.82|1035
1643230800000|2022-01-26 21:00:00|746.92|746.42|747.02|746.52|748.02|747.52|745.22|744.72|0
1643234400000|2022-01-26 22:00:00|747.12|746.62|747.82|747.32|748.52|748.02|747.02|746.52|0
1643238000000|2022-01-26 23:00:00|748.12|747.62|751.32|750.82|751.62|751.12|748.02|747.52|0
1643241600000|2022-01-27 00:00:00|751.22|750.72|743.22|742.72|751.52|751.02|743.02|742.52|0
1643245200000|2022-01-27 01:00:00|743.12|742.62|736.62|736.12|743.52|743.02|736.22|735.72|0
1643248800000|2022-01-27 02:00:00|736.72|736.22|735.62|735.12|736.72|736.22|734.02|733.52|0
1643252400000|2022-01-27 03:00:00|735.72|735.22|731.62|731.12|736.02|735.52|730.82|730.32|0
1643256000000|2022-01-27 04:00:00|731.52|731.02|733.02|732.52|733.32|732.82|731.02|730.52|0
1643259600000|2022-01-27 05:00:00|733.12|732.62|733.92|733.42|735.32|734.82|731.22|730.72|0
1643263200000|2022-01-27 06:00:00|733.82|733.32|734.62|734.12|736.62|736.12|730.42|729.92|0
1643266800000|2022-01-27 07:00:00|734.52|734.02|737.02|736.72|737.32|737.02|734.42|734.02|865
1643270400000|2022-01-27 08:00:00|736.92|736.82|744.84|744.74|745.72|745.62|736.42|736.32|4008
1643274000000|2022-01-27 09:00:00|744.94|744.84|748.74|748.64|749.64|749.54|742.54|742.44|2340
1643277600000|2022-01-27 10:00:00|748.84|748.74|745.14|745.04|750.14|750.04|744.54|744.44|1929
1643281200000|2022-01-27 11:00:00|745.04|744.94|748.84|748.74|748.94|748.84|745.04|744.94|1236
1643284800000|2022-01-27 12:00:00|748.94|748.84|751.02|750.92|751.52|751.42|747.64|747.54|1472
1643288400000|2022-01-27 13:00:00|751.12|751.02|755.62|755.52|755.82|755.72|750.92|750.82|1861
1643292000000|2022-01-27 14:00:00|755.42|755.32|757.82|757.72|759.02|758.92|754.52|754.42|3526
1643295600000|2022-01-27 15:00:00|757.92|757.82|754.59|754.49|757.92|757.82|750.99|750.89|3443
1643299200000|2022-01-27 16:00:00|754.69|754.59|754.09|753.79|755.39|755.29|751.69|751.59|3700
1643302800000|2022-01-27 17:00:00|754.19|753.89|748.89|748.59|754.29|753.99|747.39|747.09|929
1643306400000|2022-01-27 18:00:00|748.79|748.49|746.29|745.99|749.49|749.19|743.49|743.19|710
1643310000000|2022-01-27 19:00:00|746.19|745.89|745.99|745.69|749.29|748.99|743.59|743.29|434
1643313600000|2022-01-27 20:00:00|745.89|745.59|746.99|746.49|748.99|748.69|744.19|743.89|377
1643317200000|2022-01-27 21:00:00|747.09|746.59|751.49|750.99|751.49|750.99|746.19|745.69|0
1643320800000|2022-01-27 22:00:00|751.39|750.89|752.19|751.69|753.19|752.69|750.89|750.39|0
1643324400000|2022-01-27 23:00:00|752.39|751.89|750.09|749.59|753.19|752.69|749.99|749.49|0
1643328000000|2022-01-28 00:00:00|749.99|749.49|749.19|748.69|750.99|750.49|745.29|744.79|0
1643331600000|2022-01-28 01:00:00|749.09|748.59|749.49|748.99|750.69|750.19|747.69|747.19|0
1643335200000|2022-01-28 02:00:00|749.59|749.09|751.59|751.09|751.89|751.39|748.79|748.29|0
1643338800000|2022-01-28 03:00:00|751.69|751.19|749.19|748.69|752.09|751.59|748.89|748.39|0
1643342400000|2022-01-28 04:00:00|749.29|748.79|748.09|747.59|749.79|749.29|747.39|746.89|0
1643346000000|2022-01-28 05:00:00|747.99|747.49|750.49|749.99|751.29|750.79|747.69|747.19|0
1643349600000|2022-01-28 06:00:00|750.39|749.89|749.89|749.39|751.29|750.79|748.99|748.49|0
1643353200000|2022-01-28 07:00:00|749.39|749.09|750.09|749.79|750.19|749.89|747.49|747.19|423
1643356800000|2022-01-28 08:00:00|749.99|749.89|745.69|745.59|750.29|750.19|742.69|742.59|4163
1643360400000|2022-01-28 09:00:00|745.79|745.69|742.89|742.79|745.89|745.79|741.89|741.79|1936
1643364000000|2022-01-28 10:00:00|742.99|742.89|740.69|740.59|742.99|742.89|738.69|738.59|2066
1643367600000|2022-01-28 11:00:00|740.59|740.49|740.49|740.39|741.29|741.19|738.19|738.09|1430
1643371200000|2022-01-28 12:00:00|740.39|740.29|736|735.9|740.69|740.59|734.6|734.5|1808
1643374800000|2022-01-28 13:00:00|736.1|736|740.5|740.4|741.9|741.8|735.7|735.6|3373
1643378400000|2022-01-28 14:00:00|740.6|740.5|737.6|737.5|743.6|743.5|737.2|737.1|3423
1643382000000|2022-01-28 15:00:00|737.4|737.3|741.5|741.4|741.8|741.7|736|735.9|2512
1643385600000|2022-01-28 16:00:00|741.6|741.5|747.7|747.4|747.8|747.5|739.9|739.8|2857
1643389200000|2022-01-28 17:00:00|747.8|747.5|743.7|743.4|748.1|747.8|743.1|742.8|553
1643392800000|2022-01-28 18:00:00|743.8|743.5|746|745.7|746.8|746.5|743.7|743.4|298
1643396400000|2022-01-28 19:00:00|746.1|745.8|744.9|744.6|747.1|746.8|739.8|739.5|225
1643400000000|2022-01-28 20:00:00|745|744.7|751.9|751.4|752.2|751.9|744.4|744.1|433
1643403600000|2022-01-28 21:00:00|751.7|751.2|751|750.5|752|751.5|749.8|749.3|0
1643583600000|2022-01-30 23:00:00|750.9|750.4|749.8|749.3|751.5|751|748.1|747.6|0
1643587200000|2022-01-31 00:00:00|749.7|749.2|751|750.5|752.7|752.2|748.6|748.1|0
1643590800000|2022-01-31 01:00:00|751.1|750.6|751.9|751.4|752.5|752|750.6|750.1|0
1643594400000|2022-01-31 02:00:00|752|751.5|753.7|753.2|754.1|753.6|751.3|750.8|0
1643598000000|2022-01-31 03:00:00|753.6|753.1|754.5|754|754.9|754.4|753.4|752.9|0
1643601600000|2022-01-31 04:00:00|754.4|753.9|753.8|753.3|754.6|754.1|753.6|753.1|0
1643605200000|2022-01-31 05:00:00|753.9|753.4|754.7|754.2|755.1|754.6|752.8|752.3|0
1643608800000|2022-01-31 06:00:00|754.8|754.3|755.1|754.6|756.4|755.9|754.4|753.9|0
1643612400000|2022-01-31 07:00:00|755.2|754.8|754.2|753.9|755.2|754.9|752.4|752.1|730
1643616000000|2022-01-31 08:00:00|754.1|754|758.54|758.44|759.44|759.34|752.9|752.8|4044
1643619600000|2022-01-31 09:00:00|758.44|758.34|755.84|755.74|759.24|759.14|754.34|754.24|1401
1643623200000|2022-01-31 10:00:00|755.94|755.84|752.54|752.44|755.94|755.84|751.14|751.04|1921
1643626800000|2022-01-31 11:00:00|752.44|752.34|751.44|751.34|753.04|752.94|750.44|750.34|1451
1643630400000|2022-01-31 12:00:00|751.54|751.44|752.21|752.11|752.21|752.11|749.14|749.04|1282
1643634000000|2022-01-31 13:00:00|752.31|752.21|750.41|750.31|752.51|752.41|750.21|750.11|1356
1643637600000|2022-01-31 14:00:00|750.51|750.41|754.81|754.71|754.91|754.81|749.21|749.11|2517
1643641200000|2022-01-31 15:00:00|754.91|754.81|756.32|756.22|757.12|757.02|752.92|752.82|2728
1643644800000|2022-01-31 16:00:00|756.22|756.12|757.72|757.42|757.82|757.52|752.12|751.82|3930
1643648400000|2022-01-31 17:00:00|757.62|757.32|758.42|758.12|758.72|758.42|756.82|756.52|360
1643652000000|2022-01-31 18:00:00|758.32|758.02|758.62|758.32|759.12|758.82|757.62|757.32|222
1643655600000|2022-01-31 19:00:00|758.52|758.22|759.42|759.12|759.92|759.62|758.32|758.02|226
1643659200000|2022-01-31 20:00:00|759.52|759.22|762.02|761.52|762.72|762.42|756.82|756.52|667
1643662800000|2022-01-31 21:00:00|761.82|761.32|760.12|759.62|761.82|761.32|759.82|759.32|0
1643666400000|2022-01-31 22:00:00|760.02|759.52|760.22|759.72|760.42|759.92|759.92|759.42|0
1643670000000|2022-01-31 23:00:00|760.32|759.82|760.32|759.82|760.82|760.32|759.72|759.22|0
1643673600000|2022-02-01 00:00:00|760.42|759.92|761.82|761.32|761.92|761.42|760.02|759.52|0
1643677200000|2022-02-01 01:00:00|761.92|761.42|758.92|758.42|762.02|761.52|758.42|757.92|0
1643680800000|2022-02-01 02:00:00|759.02|758.52|759.82|759.32|760.12|759.62|758.42|757.92|0
1643684400000|2022-02-01 03:00:00|759.92|759.42|760.72|760.22|761.02|760.52|759.52|759.02|0
1643688000000|2022-02-01 04:00:00|760.62|760.12|761.02|760.52|761.02|760.52|759.52|759.02|0
1643691600000|2022-02-01 05:00:00|760.92|760.42|761.32|760.82|761.32|760.82|760.42|759.92|0
1643695200000|2022-02-01 06:00:00|761.22|760.72|761.02|760.52|761.52|761.02|760.32|759.82|0
1643698800000|2022-02-01 07:00:00|760.72|760.42|761.62|761.32|763.32|763.02|759.42|759.12|609
1643702400000|2022-02-01 08:00:00|761.52|761.42|764.78|764.68|765.78|765.68|760.32|760.22|3670
1643706000000|2022-02-01 09:00:00|764.68|764.58|761.28|761.18|765.48|765.38|759.38|759.28|2411
1643709600000|2022-02-01 10:00:00|761.38|761.28|761.28|761.18|762.48|762.38|760.18|760.08|972
1643713200000|2022-02-01 11:00:00|761.18|761.08|762.08|761.98|762.88|762.78|761.18|761.08|714
1643716800000|2022-02-01 12:00:00|762.18|762.08|764.17|764.07|764.67|764.57|761.78|761.68|701
1643720400000|2022-02-01 13:00:00|764.27|764.17|765.07|764.97|765.37|765.27|763.37|763.27|868
1643724000000|2022-02-01 14:00:00|764.97|764.87|762.47|762.37|765.37|765.27|761.27|761.17|2033
1643727600000|2022-02-01 15:00:00|762.57|762.47|763.79|763.69|763.79|763.69|758.97|758.87|2671
1643731200000|2022-02-01 16:00:00|763.69|763.59|765.69|765.39|765.89|765.59|762.29|761.99|2955
1643734800000|2022-02-01 17:00:00|765.79|765.49|765.59|765.29|765.89|765.59|763.29|762.99|326
1643738400000|2022-02-01 18:00:00|765.49|765.19|766.09|765.79|766.29|765.99|764.79|764.49|268
1643742000000|2022-02-01 19:00:00|766.19|765.89|766.29|765.99|766.99|766.69|765.59|765.29|226
1643745600000|2022-02-01 20:00:00|766.19|765.89|768.69|768.19|768.79|768.49|766.09|765.79|556
1643749200000|2022-02-01 21:00:00|768.79|768.29|770.59|770.09|771.69|771.19|768.39|767.89|0
1643752800000|2022-02-01 22:00:00|770.49|769.99|770.69|770.19|770.79|770.29|770.09|769.59|0
1643756400000|2022-02-01 23:00:00|770.79|770.29|771.29|770.79|771.49|770.99|770.39|769.89|0
1643760000000|2022-02-02 00:00:00|771.39|770.89|770.39|769.89|771.89|771.39|769.49|768.99|0
1643763600000|2022-02-02 01:00:00|770.49|769.99|770.29|769.79|770.79|770.29|769.99|769.49|0
1643767200000|2022-02-02 02:00:00|770.39|769.89|770.29|769.79|770.49|769.99|769.79|769.29|0
1643770800000|2022-02-02 03:00:00|770.19|769.69|770.59|770.09|770.89|770.39|770.19|769.69|0
1643774400000|2022-02-02 04:00:00|770.49|769.99|770.89|770.39|770.89|770.39|770.39|769.89|0
1643778000000|2022-02-02 05:00:00|770.79|770.29|770.89|770.39|771.39|770.89|770.59|770.09|0
1643781600000|2022-02-02 06:00:00|770.99|770.49|770.39|769.89|771.99|771.49|770.09|769.59|0
1643785200000|2022-02-02 07:00:00|769.69|769.39|769.69|769.39|769.79|769.49|767.59|767.29|540
1643788800000|2022-02-02 08:00:00|769.59|769.49|767.57|767.47|770.29|770.19|767.47|767.37|2390
1643792400000|2022-02-02 09:00:00|767.47|767.37|772.17|772.07|772.47|772.37|767.27|767.17|1142
1643796000000|2022-02-02 10:00:00|772.07|771.97|770.07|769.97|772.37|772.27|769.77|769.67|1084
1643799600000|2022-02-02 11:00:00|770.27|770.17|770.97|770.87|771.27|771.17|769.47|769.37|1575
1643803200000|2022-02-02 12:00:00|771.07|770.97|771.06|770.96|771.87|771.77|770.56|770.46|1065
1643806800000|2022-02-02 13:00:00|770.96|770.86|768.76|768.66|771.36|771.26|768.76|768.66|861
1643810400000|2022-02-02 14:00:00|768.86|768.76|767.76|767.66|769.86|769.76|766.36|766.26|1968
1643814000000|2022-02-02 15:00:00|767.86|767.76|768.06|767.96|769.46|769.36|766.46|766.36|2130
1643817600000|2022-02-02 16:00:00|767.96|767.86|766.16|765.86|768.16|768.06|763.86|763.56|2225
1643821200000|2022-02-02 17:00:00|766.06|765.76|768.16|767.86|768.26|767.96|765.66|765.36|292
1643824800000|2022-02-02 18:00:00|768.06|767.76|767.96|767.66|768.16|767.86|766.36|766.06|189
1643828400000|2022-02-02 19:00:00|767.86|767.56|769.36|769.06|769.76|769.46|767.26|766.96|284
1643832000000|2022-02-02 20:00:00|769.46|769.16|770.06|769.56|770.46|770.16|768.86|768.56|320
1643835600000|2022-02-02 21:00:00|769.96|769.46|766.16|765.66|770.36|769.86|764.86|764.36|0
1643839200000|2022-02-02 22:00:00|766.06|765.56|766.36|765.86|767.16|766.66|765.96|765.46|0
1643842800000|2022-02-02 23:00:00|766.26|765.76|764.46|763.96|766.76|766.26|764.36|763.86|0
1643846400000|2022-02-03 00:00:00|764.46|763.96|765.46|764.96|766.36|765.86|764.36|763.86|0
1643850000000|2022-02-03 01:00:00|765.56|765.06|764.76|764.26|765.76|765.26|764.26|763.76|0
1643853600000|2022-02-03 02:00:00|764.86|764.36|765.36|764.86|765.46|764.96|764.26|763.76|0
1643857200000|2022-02-03 03:00:00|765.46|764.96|765.76|765.26|766.06|765.56|765.16|764.66|0
1643860800000|2022-02-03 04:00:00|765.66|765.16|765.36|764.86|766.06|765.56|765.26|764.76|0
1643864400000|2022-02-03 05:00:00|765.46|764.96|765.36|764.86|765.56|765.06|765.16|764.66|0
1643868000000|2022-02-03 06:00:00|765.26|764.76|763.76|763.26|765.36|764.86|763.36|762.86|0
1643871600000|2022-02-03 07:00:00|763.96|763.66|766.46|766.16|766.46|766.16|763.96|763.66|623
1643875200000|2022-02-03 08:00:00|766.36|766.06|761.93|761.83|766.36|766.16|760.66|760.56|2480
1643878800000|2022-02-03 09:00:00|761.83|761.73|756.93|756.83|762.43|762.33|756.33|756.23|1378
1643882400000|2022-02-03 10:00:00|756.83|756.73|756.93|756.83|758.13|758.03|756.33|756.23|948
1643886000000|2022-02-03 11:00:00|756.83|756.73|759.33|759.23|759.63|759.53|756.63|756.53|775
1643889600000|2022-02-03 12:00:00|759.13|759.03|758.97|758.87|759.53|759.43|756.93|756.83|1226
1643893200000|2022-02-03 13:00:00|758.87|758.77|752.77|752.67|758.97|758.87|752.37|752.27|1678
1643896800000|2022-02-03 14:00:00|752.57|752.47|750.67|750.57|753.77|753.67|749.67|749.57|4453
1643900400000|2022-02-03 15:00:00|750.77|750.67|750.37|750.27|753.47|753.37|749.47|749.37|2628
1643904000000|2022-02-03 16:00:00|750.27|750.17|748.17|747.87|751.37|751.27|748.07|747.77|3251
1643907600000|2022-02-03 17:00:00|748.07|747.77|748.47|748.17|749.17|748.87|746.57|746.27|744
1643911200000|2022-02-03 18:00:00|748.37|748.07|749.07|748.77|749.77|749.47|747.87|747.57|205
1643914800000|2022-02-03 19:00:00|749.17|748.87|747.07|746.77|749.77|749.47|746.37|746.07|271
1643918400000|2022-02-03 20:00:00|747.17|746.87|745.87|745.37|748.47|748.17|744.97|744.67|514
1643922000000|2022-02-03 21:00:00|746.37|745.87|752.37|751.87|753.17|752.67|746.27|745.77|0
1643925600000|2022-02-03 22:00:00|752.27|751.77|751.57|751.07|752.27|751.77|750.87|750.37|0
1643929200000|2022-02-03 23:00:00|751.37|750.87|751.87|751.37|752.67|752.17|750.77|750.27|0
1643932800000|2022-02-04 00:00:00|751.97|751.47|750.87|750.37|752.97|752.47|750.67|750.17|0
1643936400000|2022-02-04 01:00:00|750.77|750.27|749.17|748.67|751.27|750.77|748.17|747.67|0
1643940000000|2022-02-04 02:00:00|749.27|748.77|749.87|749.37|750.97|750.47|749.27|748.77|0
1643943600000|2022-02-04 03:00:00|749.97|749.47|750.67|750.17|750.77|750.27|749.57|749.07|0
1643947200000|2022-02-04 04:00:00|750.57|750.07|751.57|751.07|751.97|751.47|750.57|750.07|0
1643950800000|2022-02-04 05:00:00|751.67|751.17|753.17|752.67|753.37|752.87|751.57|751.07|0
1643954400000|2022-02-04 06:00:00|753.27|752.77|755.37|754.87|755.87|755.37|753.07|752.57|0
1643958000000|2022-02-04 07:00:00|755.17|754.67|753.17|752.87|755.87|755.57|752.17|751.87|547
1643961600000|2022-02-04 08:00:00|753.27|752.97|751.4|751.3|756.37|756.27|749.9|749.8|2593
1643965200000|2022-02-04 09:00:00|751.3|751.2|749.3|749.2|753.3|753.2|748.9|748.8|1493
1643968800000|2022-02-04 10:00:00|749.4|749.3|748.1|748|749.5|749.4|746.7|746.6|2027
1643972400000|2022-02-04 11:00:00|747.9|747.8|743.6|743.5|747.9|747.8|743.6|743.5|1938
1643976000000|2022-02-04 12:00:00|743.7|743.6|747.95|747.85|748.75|748.65|743.7|743.6|1513
1643979600000|2022-02-04 13:00:00|747.85|747.75|743.75|743.65|748.55|748.45|743.75|743.65|2166
1643983200000|2022-02-04 14:00:00|743.85|743.75|747.25|747.15|747.75|747.65|741.95|741.85|2966
1643986800000|2022-02-04 15:00:00|747.15|747.05|745.54|745.44|751.04|750.94|745.24|745.14|2144
1643990400000|2022-02-04 16:00:00|745.44|745.34|747.74|747.44|749.34|749.04|743.94|743.84|2150
1643994000000|2022-02-04 17:00:00|747.84|747.54|749.64|749.34|749.74|749.44|746.94|746.64|441
1643997600000|2022-02-04 18:00:00|749.74|749.44|751.54|751.24|751.94|751.64|749.74|749.44|310
1644001200000|2022-02-04 19:00:00|751.64|751.34|751.74|751.44|752.24|751.94|749.94|749.64|186
1644004800000|2022-02-04 20:00:00|751.84|751.54|750.44|749.94|754.24|753.94|750.14|749.84|481
1644008400000|2022-02-04 21:00:00|750.34|749.84|749.44|748.94|750.84|750.34|748.84|748.34|0
1644188400000|2022-02-06 23:00:00|751.34|750.84|751.44|750.94|751.64|751.14|749.94|749.44|0
1644192000000|2022-02-07 00:00:00|751.54|751.04|749.94|749.44|751.54|751.04|747.94|747.44|0
1644195600000|2022-02-07 01:00:00|749.74|749.24|749.24|748.74|751.14|750.64|748.64|748.14|0
1644199200000|2022-02-07 02:00:00|749.34|748.84|747.14|746.64|750.14|749.64|746.84|746.34|0
1644202800000|2022-02-07 03:00:00|747.24|746.74|748.34|747.84|749.34|748.84|747.14|746.64|0
1644206400000|2022-02-07 04:00:00|748.44|747.94|750.84|750.34|751.34|750.84|748.34|747.84|0
1644210000000|2022-02-07 05:00:00|750.94|750.44|750.14|749.64|751.04|750.54|749.54|749.04|0
1644213600000|2022-02-07 06:00:00|750.24|749.74|750.54|750.04|751.04|750.54|748.64|748.14|0
1644217200000|2022-02-07 07:00:00|750.44|749.94|750.94|750.64|752.04|751.74|749.34|749.04|412
1644220800000|2022-02-07 08:00:00|750.84|750.74|750.53|750.43|752.44|752.34|745.84|745.74|2794
1644224400000|2022-02-07 09:00:00|750.43|750.33|749.33|749.23|751.63|751.53|747.33|747.23|1305
1644228000000|2022-02-07 10:00:00|749.43|749.33|749.83|749.73|751.13|751.03|748.63|748.53|1029
1644231600000|2022-02-07 11:00:00|749.73|749.63|750.23|750.13|751.43|751.33|748.93|748.83|1023
1644235200000|2022-02-07 12:00:00|750.33|750.23|752|751.9|752.93|752.83|750.33|750.23|1078
1644238800000|2022-02-07 13:00:00|752.1|752|753.6|753.5|754.6|754.5|751.8|751.7|1100
1644242400000|2022-02-07 14:00:00|753.7|753.6|756.5|756.4|756.7|756.6|753.2|753.1|2196
1644246000000|2022-02-07 15:00:00|756.6|756.5|758.11|758.01|758.11|758.01|754.81|754.71|2149
1644249600000|2022-02-07 16:00:00|758.01|757.91|755.61|755.31|758.51|758.41|753.41|753.11|3160
1644253200000|2022-02-07 17:00:00|755.51|755.21|755.91|755.61|756.21|755.91|754.71|754.41|254
1644256800000|2022-02-07 18:00:00|756.01|755.71|758.01|757.71|758.21|757.91|755.71|755.41|175
1644260400000|2022-02-07 19:00:00|757.91|757.61|758.41|758.11|759.01|758.71|757.51|757.21|170
1644264000000|2022-02-07 20:00:00|758.31|758.01|754.81|754.31|759.61|759.31|753.81|753.51|422
1644267600000|2022-02-07 21:00:00|755.01|754.51|756.01|755.51|756.21|755.71|754.91|754.41|0
1644271200000|2022-02-07 22:00:00|756.11|755.61|756.11|755.61|756.21|755.71|756.01|755.51|0
1644274800000|2022-02-07 23:00:00|756.21|755.71|756.41|755.91|756.51|756.01|755.71|755.21|0
1644278400000|2022-02-08 00:00:00|756.51|756.01|757.81|757.31|758.11|757.61|756.21|755.71|0
1644282000000|2022-02-08 01:00:00|757.91|757.41|756.61|756.11|758.01|757.51|755.91|755.41|0
1644285600000|2022-02-08 02:00:00|756.71|756.21|756.71|756.21|756.81|756.31|755.31|754.81|0
1644289200000|2022-02-08 03:00:00|756.81|756.31|755.91|755.41|757.11|756.61|755.71|755.21|0
1644292800000|2022-02-08 04:00:00|756.01|755.51|756.61|756.11|756.61|756.11|755.81|755.31|0
1644296400000|2022-02-08 05:00:00|756.51|756.01|755.21|754.71|756.61|756.11|754.31|753.81|0
1644300000000|2022-02-08 06:00:00|755.11|754.61|756.71|756.21|757.31|756.81|754.91|754.41|0
1644303600000|2022-02-08 07:00:00|756.91|756.61|756.01|755.71|758.91|758.61|755.71|755.41|406
1644307200000|2022-02-08 08:00:00|756.31|756.21|755.41|755.31|757.91|757.81|754.71|754.61|3175
1644310800000|2022-02-08 09:00:00|755.51|755.41|755.51|755.41|757.51|757.41|755.21|755.11|1513
1644314400000|2022-02-08 10:00:00|755.41|755.31|753.71|753.61|755.51|755.41|753.61|753.51|1343
1644318000000|2022-02-08 11:00:00|753.81|753.71|752.61|752.51|753.91|753.81|751.61|751.51|1159
1644321600000|2022-02-08 12:00:00|752.51|752.41|752.49|752.39|752.81|752.71|750.71|750.61|1440
1644325200000|2022-02-08 13:00:00|752.59|752.49|752.39|752.29|754.19|754.09|751.89|751.79|1118
1644328800000|2022-02-08 14:00:00|752.49|752.39|752.49|752.39|754.49|754.39|750.79|750.69|1916
1644332400000|2022-02-08 15:00:00|752.39|752.29|754.08|753.98|754.88|754.78|750.79|750.69|1921
1644336000000|2022-02-08 16:00:00|754.18|754.08|757.78|757.48|757.88|757.58|753.98|753.88|2418
1644339600000|2022-02-08 17:00:00|757.88|757.58|758.18|757.88|758.78|758.48|756.88|756.58|394
1644343200000|2022-02-08 18:00:00|758.28|757.98|757.98|757.68|758.58|758.28|757.18|756.88|222
1644346800000|2022-02-08 19:00:00|758.08|757.78|756.88|756.58|758.78|758.48|755.88|755.58|235
1644350400000|2022-02-08 20:00:00|756.78|756.48|759.08|758.58|760.18|759.88|756.18|755.88|359
1644354000000|2022-02-08 21:00:00|759.18|758.68|759.98|759.48|760.48|759.98|758.98|758.48|0
1644357600000|2022-02-08 22:00:00|760.08|759.58|759.98|759.48|760.08|759.58|759.88|759.38|0
1644361200000|2022-02-08 23:00:00|760.18|759.68|761.08|760.58|761.28|760.78|759.98|759.48|0
1644364800000|2022-02-09 00:00:00|760.98|760.48|759.98|759.48|761.28|760.78|759.48|758.98|0
1644368400000|2022-02-09 01:00:00|759.88|759.38|760.78|760.28|761.18|760.68|759.58|759.08|0
1644372000000|2022-02-09 02:00:00|760.68|760.18|760.78|760.28|761.08|760.58|760.28|759.78|0
1644375600000|2022-02-09 03:00:00|760.88|760.38|761.88|761.38|761.98|761.48|760.78|760.28|0
1644379200000|2022-02-09 04:00:00|761.98|761.48|762.48|761.98|762.48|761.98|761.78|761.28|0
1644382800000|2022-02-09 05:00:00|762.38|761.88|762.68|762.18|763.38|762.88|762.28|761.78|0
1644386400000|2022-02-09 06:00:00|762.58|762.08|763.08|762.58|764.08|763.58|762.18|761.68|0
1644390000000|2022-02-09 07:00:00|763.18|762.88|765.38|765.08|765.48|765.18|763.18|762.88|867
1644393600000|2022-02-09 08:00:00|765.28|765.18|770.19|770.09|770.79|770.69|763.68|763.58|4469
1644397200000|2022-02-09 09:00:00|770.29|770.19|768.09|767.99|770.69|770.59|768.09|767.99|1833
1644400800000|2022-02-09 10:00:00|768.19|768.09|769.29|769.19|769.69|769.59|767.69|767.59|1105
1644404400000|2022-02-09 11:00:00|769.39|769.29|768.69|768.59|769.39|769.29|767.09|766.99|800
1644408000000|2022-02-09 12:00:00|768.79|768.69|769.36|769.26|769.89|769.79|768.09|767.99|1003
1644411600000|2022-02-09 13:00:00|769.46|769.36|769.76|769.66|770.86|770.76|769.06|768.96|1108
1644415200000|2022-02-09 14:00:00|769.86|769.76|768.66|768.56|771.76|771.66|768.26|768.16|1734
1644418800000|2022-02-09 15:00:00|768.76|768.66|770.59|770.49|770.99|770.89|768.39|768.29|2293
1644422400000|2022-02-09 16:00:00|770.69|770.59|770.39|770.09|771.29|771.19|769.69|769.39|2612
1644426000000|2022-02-09 17:00:00|770.29|769.99|770.89|770.59|771.49|771.19|769.79|769.49|454
1644429600000|2022-02-09 18:00:00|770.79|770.49|771.19|770.89|771.39|771.09|770.69|770.39|140
1644433200000|2022-02-09 19:00:00|771.29|770.99|771.99|771.69|772.89|772.59|771.29|770.99|185
1644436800000|2022-02-09 20:00:00|771.89|771.59|773.79|773.29|773.79|773.39|771.29|770.99|331
1644440400000|2022-02-09 21:00:00|773.69|773.19|774.09|773.59|774.69|774.19|773.09|772.59|0
1644444000000|2022-02-09 22:00:00|774.19|773.69|774.19|773.69|774.19|773.69|773.99|773.49|0
1644447600000|2022-02-09 23:00:00|774.39|773.89|773.79|773.29|774.49|773.99|773.29|772.79|0
1644451200000|2022-02-10 00:00:00|773.69|773.19|772.09|771.59|773.89|773.39|771.99|771.49|0
1644454800000|2022-02-10 01:00:00|772.19|771.69|771.19|770.69|772.39|771.89|770.99|770.49|0
1644458400000|2022-02-10 02:00:00|771.29|770.79|770.89|770.39|771.29|770.79|770.39|769.89|0
1644462000000|2022-02-10 03:00:00|770.79|770.29|771.09|770.59|771.29|770.79|770.59|770.09|0
1644465600000|2022-02-10 04:00:00|770.99|770.49|771.39|770.89|771.49|770.99|770.89|770.39|0
1644469200000|2022-02-10 05:00:00|771.29|770.79|772.09|771.59|772.09|771.59|770.89|770.39|0
1644472800000|2022-02-10 06:00:00|771.99|771.49|773.19|772.69|773.89|773.39|771.89|771.39|0
1644476400000|2022-02-10 07:00:00|773.29|772.79|769.79|769.49|773.99|773.69|768.29|767.99|1079
1644480000000|2022-02-10 08:00:00|769.69|769.59|763.89|763.79|770.39|770.29|763.19|763.09|4199
1644483600000|2022-02-10 09:00:00|763.79|763.69|763.71|763.61|765.49|765.39|763.21|763.11|1611
1644487200000|2022-02-10 10:00:00|763.81|763.71|766.01|765.91|766.21|766.11|762.71|762.61|894
1644490800000|2022-02-10 11:00:00|766.11|766.01|766.61|766.51|768.01|767.91|766.01|765.91|1070
1644494400000|2022-02-10 12:00:00|766.51|766.41|765.61|765.51|767.41|767.31|765.51|765.41|796
1644498000000|2022-02-10 13:00:00|765.71|765.61|760.61|760.51|766.51|766.41|759.31|759.21|2910
1644501600000|2022-02-10 14:00:00|760.51|760.41|764.01|763.91|764.71|764.61|758.71|758.61|3498
1644505200000|2022-02-10 15:00:00|764.11|764.01|764.01|763.91|767.31|767.21|762.91|762.81|2582
1644508800000|2022-02-10 16:00:00|763.91|763.81|764.81|764.51|764.81|764.51|761.61|761.41|3055
1644512400000|2022-02-10 17:00:00|764.71|764.41|761.91|761.61|765.11|764.81|761.31|761.01|785
1644516000000|2022-02-10 18:00:00|761.81|761.51|759.91|759.61|762.51|762.21|757.61|757.31|536
1644519600000|2022-02-10 19:00:00|759.81|759.51|757.41|757.11|760.11|759.81|756.91|756.61|369
1644523200000|2022-02-10 20:00:00|757.51|757.21|757.11|756.61|758.91|758.61|754.21|753.91|664
1644526800000|2022-02-10 21:00:00|757.71|757.21|757.11|756.61|757.81|757.31|755.61|755.11|0
1644530400000|2022-02-10 22:00:00|757.01|756.51|757.01|756.51|757.21|756.71|756.91|756.41|0
1644534000000|2022-02-10 23:00:00|757.11|756.61|755.61|755.11|757.71|757.21|755.41|754.91|0
1644537600000|2022-02-11 00:00:00|755.51|755.01|754.11|753.61|755.81|755.31|752.51|752.01|0
1644541200000|2022-02-11 01:00:00|754.21|753.71|755.01|754.51|756.11|755.61|752.91|752.41|0
1644544800000|2022-02-11 02:00:00|755.11|754.61|755.51|755.01|755.51|755.01|753.91|753.41|0
1644548400000|2022-02-11 03:00:00|755.41|754.91|754.91|754.41|755.61|755.11|754.01|753.51|0
1644552000000|2022-02-11 04:00:00|754.81|754.31|752.61|752.11|754.91|754.41|752.31|751.81|0
1644555600000|2022-02-11 05:00:00|752.71|752.21|751.91|751.41|752.81|752.31|751.21|750.71|0
1644559200000|2022-02-11 06:00:00|751.81|751.31|754.11|753.61|754.11|753.61|751.51|751.01|0
1644562800000|2022-02-11 07:00:00|754.01|753.51|754.61|754.31|756.61|756.31|754.01|753.51|511
1644566400000|2022-02-11 08:00:00|754.51|754.41|757.19|757.09|760.51|760.41|753.51|753.41|3858
1644570000000|2022-02-11 09:00:00|757.09|756.99|756.29|756.19|757.69|757.59|754.19|754.09|1906
1644573600000|2022-02-11 10:00:00|756.19|756.09|757.19|757.09|757.79|757.69|754.49|754.39|2003
1644577200000|2022-02-11 11:00:00|757.09|756.99|757.59|757.49|757.99|757.89|755.69|755.59|803
1644580800000|2022-02-11 12:00:00|757.69|757.59|759.71|759.61|760.79|760.69|757.59|757.49|1127
1644584400000|2022-02-11 13:00:00|759.81|759.71|762.21|762.11|763.21|763.11|759.41|759.31|1620
1644588000000|2022-02-11 14:00:00|762.31|762.21|762.31|762.21|764.91|764.81|761.31|761.21|2119
1644591600000|2022-02-11 15:00:00|762.21|762.11|763.06|762.96|764.66|764.56|761.36|761.26|1946
1644595200000|2022-02-11 16:00:00|762.96|762.86|761.46|761.16|764.46|764.36|760.16|759.86|2327
1644598800000|2022-02-11 17:00:00|761.36|761.06|760.46|760.16|762.36|762.06|759.96|759.66|288
1644602400000|2022-02-11 18:00:00|760.56|760.26|753.56|753.26|761.56|761.26|752.06|751.76|1163
1644606000000|2022-02-11 19:00:00|753.46|753.16|751.16|750.86|755.66|755.36|749.46|749.16|1124
1644609600000|2022-02-11 20:00:00|751.06|750.76|750.96|750.46|752.46|752.16|748.06|747.76|833
1644613200000|2022-02-11 21:00:00|750.86|750.36|752.46|751.96|753.26|752.76|750.06|749.56|0
1644793200000|2022-02-13 23:00:00|751.36|750.86|752.26|751.76|752.76|752.26|749.76|749.26|0
1644796800000|2022-02-14 00:00:00|752.36|751.86|752.16|751.66|754.26|753.76|748.96|748.46|0
1644800400000|2022-02-14 01:00:00|752.26|751.76|749.96|749.46|752.76|752.26|749.26|748.76|0
1644804000000|2022-02-14 02:00:00|750.06|749.56|751.26|750.76|752.26|751.76|749.16|748.66|0
1644807600000|2022-02-14 03:00:00|751.16|750.66|753.26|752.76|753.46|752.96|750.36|749.86|0
1644811200000|2022-02-14 04:00:00|753.16|752.66|753.16|752.66|753.56|753.06|752.16|751.66|0
1644814800000|2022-02-14 05:00:00|753.06|752.56|751.96|751.46|753.96|753.46|751.86|751.36|0
1644818400000|2022-02-14 06:00:00|752.06|751.56|751.46|750.96|752.66|752.16|749.56|749.06|0
1644822000000|2022-02-14 07:00:00|751.16|750.66|751.06|750.76|753.06|752.76|748.16|747.86|765
1644825600000|2022-02-14 08:00:00|750.76|750.66|742.4|742.3|750.86|750.76|741.66|741.56|7035
1644829200000|2022-02-14 09:00:00|742.2|742.1|739.7|739.6|746|745.9|739|738.9|4828
1644832800000|2022-02-14 10:00:00|739.6|739.5|740.4|740.3|743.6|743.5|738.5|738.4|2966
1644836400000|2022-02-14 11:00:00|740.5|740.4|740.1|740|741.9|741.8|739|738.9|3058
1644840000000|2022-02-14 12:00:00|740.2|740.1|746.29|746.19|749.09|748.99|738|737.9|3471
1644843600000|2022-02-14 13:00:00|746.39|746.29|745.09|744.99|748.29|748.19|744.39|744.29|4164
1644847200000|2022-02-14 14:00:00|745.19|745.09|744.59|744.49|747.79|747.69|742.49|742.39|3587
1644850800000|2022-02-14 15:00:00|744.49|744.39|743.2|743.1|746.6|746.5|741.89|741.79|5573
1644854400000|2022-02-14 16:00:00|743.3|743.2|748|747.7|749|748.7|742.5|742.4|4439
1644858000000|2022-02-14 17:00:00|747.9|747.6|748|747.7|749.1|748.8|747|746.7|211
1644861600000|2022-02-14 18:00:00|748.1|747.8|742.6|742.3|748.9|748.6|741.7|741.4|226
1644865200000|2022-02-14 19:00:00|742.5|742.2|745.8|745.5|746.3|746|741.2|740.9|529
1644868800000|2022-02-14 20:00:00|745.7|745.4|747.3|746.8|747.8|747.5|744.2|743.9|394
1644872400000|2022-02-14 21:00:00|747.2|746.7|747.6|747.1|748.3|747.8|747.2|746.7|0
1644876000000|2022-02-14 22:00:00|747.7|747.2|747.7|747.2|747.8|747.3|747.6|747.1|0
1644879600000|2022-02-14 23:00:00|747.7|747.2|749|748.5|749|748.5|747.5|747|0
1644883200000|2022-02-15 00:00:00|749.1|748.6|747.4|746.9|749.2|748.7|745.7|745.2|0
1644886800000|2022-02-15 01:00:00|747.5|747|748|747.5|748.1|747.6|745.9|745.4|0
1644890400000|2022-02-15 02:00:00|747.9|747.4|749.7|749.2|749.9|749.4|747.6|747.1|0
1644894000000|2022-02-15 03:00:00|749.6|749.1|747.9|747.4|749.7|749.2|747.6|747.1|0
1644897600000|2022-02-15 04:00:00|748|747.5|746.6|746.1|748.1|747.6|746.3|745.8|0
1644901200000|2022-02-15 05:00:00|746.5|746|744.4|743.9|746.5|746|743.4|742.9|0
1644904800000|2022-02-15 06:00:00|744.3|743.8|745.4|744.9|745.8|745.3|744|743.5|0
1644908400000|2022-02-15 07:00:00|745.3|744.8|746.5|746.2|747.8|747.5|744.5|744.2|499
1644912000000|2022-02-15 08:00:00|746.4|746.3|753.32|753.22|755.12|755.02|745.2|745.1|10448
1644915600000|2022-02-15 09:00:00|753.22|753.12|753.02|752.92|754.22|754.12|751.52|751.42|5103
1644919200000|2022-02-15 10:00:00|753.12|753.02|753.12|753.02|754.02|753.92|750.12|750.02|3265
1644922800000|2022-02-15 11:00:00|753.22|753.12|755.32|755.22|756.12|756.02|753.22|753.12|3113
1644926400000|2022-02-15 12:00:00|755.42|755.32|754.54|754.44|756.22|756.12|753.24|753.14|2556
1644930000000|2022-02-15 13:00:00|754.44|754.34|751.94|751.84|754.74|754.64|751.64|751.54|1483
1644933600000|2022-02-15 14:00:00|751.84|751.74|752.14|752.04|753.64|753.54|751.24|751.14|4202
1644937200000|2022-02-15 15:00:00|752.24|752.14|753.81|753.71|754.51|754.41|751.31|751.21|4880
1644940800000|2022-02-15 16:00:00|753.91|753.81|755.71|755.41|756.91|756.61|753.31|753.21|3613
1644944400000|2022-02-15 17:00:00|755.81|755.51|754.21|753.91|756.21|755.91|753.41|753.11|448
1644948000000|2022-02-15 18:00:00|754.31|754.01|756.51|756.21|756.51|756.21|754.01|753.71|176
1644951600000|2022-02-15 19:00:00|756.61|756.31|756.11|755.81|756.61|756.31|755.11|754.81|129
1644955200000|2022-02-15 20:00:00|756.01|755.71|756.81|756.31|757.11|756.81|754.41|754.11|384
1644958800000|2022-02-15 21:00:00|756.91|756.41|755.91|755.41|756.91|756.41|755.01|754.51|0
1644962400000|2022-02-15 22:00:00|755.81|755.31|755.71|755.21|755.91|755.41|755.61|755.11|0
1644966000000|2022-02-15 23:00:00|755.81|755.31|755.11|754.61|756.21|755.71|754.81|754.31|0
1644969600000|2022-02-16 00:00:00|755.01|754.51|754.81|754.31|755.61|755.11|754.41|753.91|0
1644973200000|2022-02-16 01:00:00|754.91|754.41|755.11|754.61|755.31|754.81|754.41|753.91|0
1644976800000|2022-02-16 02:00:00|755.21|754.71|755.61|755.11|756.11|755.61|755.11|754.61|0
1644980400000|2022-02-16 03:00:00|755.71|755.21|755.51|755.01|756.11|755.61|755.01|754.51|0
1644984000000|2022-02-16 04:00:00|755.41|754.91|756.21|755.71|756.21|755.71|755.31|754.81|0
1644987600000|2022-02-16 05:00:00|756.11|755.61|756.91|756.41|757.01|756.51|756.11|755.61|0
1644991200000|2022-02-16 06:00:00|756.81|756.31|757.41|756.91|757.91|757.41|756.31|755.81|0
1644994800000|2022-02-16 07:00:00|757.21|756.71|757.31|757.01|758.51|758.21|756.01|755.71|410
1644998400000|2022-02-16 08:00:00|757.21|757.11|760.93|760.83|763.31|763.21|755.51|755.41|6042
1645002000000|2022-02-16 09:00:00|761.03|760.93|759.23|759.13|762.63|762.53|758.33|758.23|3685
1645005600000|2022-02-16 10:00:00|759.13|759.03|759.43|759.33|759.73|759.63|757.03|756.93|2383
1645009200000|2022-02-16 11:00:00|759.33|759.23|758.33|758.23|759.93|759.83|758.23|758.13|1869
1645012800000|2022-02-16 12:00:00|758.43|758.33|758.28|758.18|759.33|759.23|756.88|756.78|7494
1645016400000|2022-02-16 13:00:00|758.18|758.08|756.88|756.78|759.28|759.18|756.28|756.18|3296
1645020000000|2022-02-16 14:00:00|756.78|756.68|755.58|755.48|757.68|757.58|754.58|754.48|2764
1645023600000|2022-02-16 15:00:00|755.68|755.58|758.03|757.93|758.43|758.33|755.08|754.98|3445
1645027200000|2022-02-16 16:00:00|758.13|758.03|758.04|757.74|760.03|759.93|756.94|756.64|3181
1645030800000|2022-02-16 17:00:00|757.94|757.64|757.74|757.44|758.34|758.04|756.14|755.84|541
1645034400000|2022-02-16 18:00:00|757.64|757.34|757.74|757.44|758.14|757.84|757.04|756.74|114
1645038000000|2022-02-16 19:00:00|757.84|757.54|760.84|760.54|762.04|761.74|756.44|756.14|424
1645041600000|2022-02-16 20:00:00|760.94|760.64|759.24|758.74|761.74|761.44|759.14|758.64|410
1645045200000|2022-02-16 21:00:00|759.14|758.64|758.44|757.94|759.44|758.94|758.24|757.74|0
1645048800000|2022-02-16 22:00:00|758.34|757.84|758.44|757.94|758.74|758.24|758.34|757.84|0
1645052400000|2022-02-16 23:00:00|758.54|758.04|757.84|757.34|759.94|759.44|757.64|757.14|0
1645056000000|2022-02-17 00:00:00|757.94|757.44|755.74|755.24|757.94|757.44|755.34|754.84|0
1645059600000|2022-02-17 01:00:00|755.84|755.34|755.84|755.34|756.94|756.44|755.34|754.84|0
1645063200000|2022-02-17 02:00:00|755.94|755.44|757.34|756.84|757.44|756.94|755.84|755.34|0
1645066800000|2022-02-17 03:00:00|757.24|756.74|752.84|752.34|757.84|757.34|752.84|752.34|0
1645070400000|2022-02-17 04:00:00|752.74|752.24|749.84|749.34|753.34|752.84|749.54|749.04|0
1645074000000|2022-02-17 05:00:00|749.74|749.24|751.74|751.24|752.64|752.14|749.34|748.84|0
1645077600000|2022-02-17 06:00:00|751.64|751.14|751.84|751.34|752.54|752.04|749.44|748.94|0
1645081200000|2022-02-17 07:00:00|751.94|751.44|758.74|758.44|758.74|758.44|751.94|751.44|373
1645084800000|2022-02-17 08:00:00|758.64|758.54|757.23|757.13|760.94|760.84|755.83|755.73|4430
1645088400000|2022-02-17 09:00:00|757.33|757.23|755.33|755.23|757.83|757.73|754.33|754.23|1852
1645092000000|2022-02-17 10:00:00|755.23|755.13|755.73|755.63|756.63|756.53|754.43|754.33|1528
1645095600000|2022-02-17 11:00:00|755.63|755.53|754.93|754.83|756.03|755.93|754.33|754.23|816
1645099200000|2022-02-17 12:00:00|755.13|755.03|756|755.9|756.1|756|753.93|753.83|554
1645102800000|2022-02-17 13:00:00|756.1|756|752.8|752.7|756.8|756.7|752.3|752.2|997
1645106400000|2022-02-17 14:00:00|752.7|752.6|749.6|749.5|754.7|754.6|749.1|749|1458
1645110000000|2022-02-17 15:00:00|749.7|749.6|749.69|749.59|751.59|751.49|748.19|748.09|1721
1645113600000|2022-02-17 16:00:00|749.59|749.49|751.19|750.89|751.99|751.69|748.79|748.69|1075
1645117200000|2022-02-17 17:00:00|751.29|750.99|750.99|750.69|751.79|751.49|750.19|749.89|223
1645120800000|2022-02-17 18:00:00|751.09|750.79|750.19|749.89|751.19|750.89|749.59|749.29|114
1645124400000|2022-02-17 19:00:00|750.09|749.79|747.59|747.29|750.19|749.89|747.49|747.19|65
1645128000000|2022-02-17 20:00:00|747.39|747.09|746.49|745.99|748.19|747.89|745.29|744.99|390
1645131600000|2022-02-17 21:00:00|746.69|746.19|746.69|746.19|747.59|747.09|745.29|744.79|0
1645135200000|2022-02-17 22:00:00|746.79|746.29|746.69|746.19|746.79|746.29|746.49|745.99|0
1645138800000|2022-02-17 23:00:00|746.59|746.09|747.49|746.99|747.89|747.39|745.49|744.99|0
1645142400000|2022-02-18 00:00:00|747.39|746.89|746.49|745.99|747.99|747.49|745.09|744.59|0
1645146000000|2022-02-18 01:00:00|746.59|746.09|750.59|750.09|751.19|750.69|745.19|744.69|0
1645149600000|2022-02-18 02:00:00|750.69|750.19|750.99|750.49|751.19|750.69|749.69|749.19|0
1645153200000|2022-02-18 03:00:00|751.09|750.59|753.59|753.09|754.29|753.79|750.39|749.89|0
1645156800000|2022-02-18 04:00:00|753.69|753.19|754.09|753.59|755.59|755.09|753.59|753.09|0
1645160400000|2022-02-18 05:00:00|753.99|753.49|753.39|752.89|754.99|754.49|753.19|752.69|0
1645164000000|2022-02-18 06:00:00|753.29|752.79|752.69|752.19|753.29|752.79|751.79|751.29|0
1645167600000|2022-02-18 07:00:00|751.99|751.69|750.49|750.19|751.99|751.69|749.09|748.79|456
1645171200000|2022-02-18 08:00:00|750.39|750.29|752.09|751.99|752.89|752.79|749.79|749.69|3350
1645174800000|2022-02-18 09:00:00|751.99|751.89|750.69|750.59|751.99|751.89|748.69|748.59|1820
1645178400000|2022-02-18 10:00:00|750.59|750.49|750.79|750.69|752.39|752.29|748.59|748.49|2202
1645182000000|2022-02-18 11:00:00|750.89|750.79|750.49|750.39|751.79|751.69|749.79|749.69|1281
1645185600000|2022-02-18 12:00:00|750.59|750.49|751.7|751.6|752.09|751.99|750.19|750.09|892
1645189200000|2022-02-18 13:00:00|751.6|751.5|747.5|747.4|752.1|752|743.6|743.5|3924
1645192800000|2022-02-18 14:00:00|747.6|747.5|748.7|748.6|749.5|749.4|744.6|744.5|5012
1645196400000|2022-02-18 15:00:00|748.9|748.8|745.35|745.25|749.2|749.1|744.05|743.95|3261
1645200000000|2022-02-18 16:00:00|745.25|745.15|742.65|742.35|746.45|746.15|742.55|742.35|3431
1645203600000|2022-02-18 17:00:00|742.75|742.45|743.15|742.85|745.45|745.15|742.45|742.15|753
1645207200000|2022-02-18 18:00:00|743.25|742.95|744.45|744.15|745.15|744.85|741.95|741.65|231
1645210800000|2022-02-18 19:00:00|744.55|744.25|747.95|747.65|748.45|748.15|744.25|743.95|302
1645214400000|2022-02-18 20:00:00|748.05|747.75|745.25|744.75|748.75|748.45|743.85|743.55|386
1645218000000|2022-02-18 21:00:00|745.85|745.35|745.55|745.05|747.85|747.35|745.45|744.95|0
1645398000000|2022-02-20 23:00:00|739.95|739.45|740.75|740.25|741.95|741.45|739.95|739.45|0
1645401600000|2022-02-21 00:00:00|740.65|740.15|745.45|744.95|745.95|745.45|739.05|738.55|0
1645405200000|2022-02-21 01:00:00|745.35|744.85|748.65|748.15|749.65|749.15|743.25|742.75|0
1645408800000|2022-02-21 02:00:00|748.75|748.25|748.85|748.35|749.45|748.95|747.55|747.05|0
1645412400000|2022-02-21 03:00:00|748.75|748.25|747.55|747.05|749.45|748.95|746.95|746.45|0
1645416000000|2022-02-21 04:00:00|747.35|746.85|749.05|748.55|749.15|748.65|747.15|746.65|0
1645419600000|2022-02-21 05:00:00|748.95|748.45|748.95|748.45|749.25|748.75|748.15|747.65|0
1645423200000|2022-02-21 06:00:00|749.05|748.55|751.55|751.05|752.25|751.75|748.95|748.45|0
1645426800000|2022-02-21 07:00:00|749.65|749.35|748.25|747.95|751.25|750.95|748.25|747.95|725
1645430400000|2022-02-21 08:00:00|748.15|748.05|742.84|742.74|748.25|748.15|742.04|741.94|3602
1645434000000|2022-02-21 09:00:00|742.94|742.84|738.44|738.34|742.94|742.84|737.94|737.84|2164
1645437600000|2022-02-21 10:00:00|738.34|738.24|735.84|735.74|738.44|738.34|734.64|734.54|1925
1645441200000|2022-02-21 11:00:00|735.94|735.84|735.74|735.64|736.74|736.64|734.24|734.14|1955
1645444800000|2022-02-21 12:00:00|735.64|735.54|731.41|731.31|735.64|735.54|729.81|729.71|2260
1645448400000|2022-02-21 13:00:00|731.51|731.41|730.51|730.41|731.91|731.81|725.11|725.01|5517
1645452000000|2022-02-21 14:00:00|730.31|730.21|730.51|730.41|733.41|733.31|729.01|728.91|2774
1645455600000|2022-02-21 15:00:00|730.31|730.21|732.04|731.94|735.14|735.04|730.11|730.01|2139
1645459200000|2022-02-21 16:00:00|731.94|731.84|728.84|728.54|732.14|732.04|728.34|728.04|2447
1645462800000|2022-02-21 17:00:00|728.74|728.44|725.34|725.04|729.64|729.34|725.24|724.94|366
1645466400000|2022-02-21 18:00:00|725.84|725.54|721.74|721.44|727.74|727.44|720.84|720.54|319
1645470000000|2022-02-21 19:00:00|721.64|721.34|721.34|721.04|722.84|722.54|718.84|718.54|212
1645473600000|2022-02-21 20:00:00|721.54|721.24|721.64|721.14|721.64|721.34|719.54|719.24|196
1645484400000|2022-02-21 23:00:00|720.44|719.94|721.44|720.94|722.34|721.84|717.04|716.54|0
1645488000000|2022-02-22 00:00:00|721.54|721.04|726.64|726.14|727.14|726.64|718.14|717.64|0
1645491600000|2022-02-22 01:00:00|726.54|726.04|723.24|722.74|726.74|726.24|723.04|722.54|0
1645495200000|2022-02-22 02:00:00|723.04|722.54|721.94|721.44|723.94|723.44|721.14|720.64|0
1645498800000|2022-02-22 03:00:00|722.04|721.54|720.14|719.64|722.14|721.64|718.84|718.34|0
1645502400000|2022-02-22 04:00:00|720.24|719.74|721.64|721.14|722.14|721.64|720.24|719.74|0
1645506000000|2022-02-22 05:00:00|721.54|721.04|723.94|723.44|725.24|724.74|721.34|720.84|0
1645509600000|2022-02-22 06:00:00|723.84|723.34|722.14|721.64|727.84|727.34|720.94|720.44|0
1645513200000|2022-02-22 07:00:00|722.24|721.74|714.94|714.64|722.94|722.64|714.94|714.64|1041
1645516800000|2022-02-22 08:00:00|714.84|714.74|728.64|728.54|728.74|728.64|714.74|714.64|5886
1645520400000|2022-02-22 09:00:00|728.94|728.84|725.64|725.54|729.64|729.54|725.44|725.34|3022
1645524000000|2022-02-22 10:00:00|725.74|725.64|731.94|731.84|733.34|733.24|725.44|725.34|3627
1645527600000|2022-02-22 11:00:00|732.04|731.94|732.34|732.24|734.64|734.54|730.84|730.74|2277
1645531200000|2022-02-22 12:00:00|732.24|732.14|731.13|731.03|733.34|733.24|730.54|730.44|1837
1645534800000|2022-02-22 13:00:00|731.23|731.13|731.43|731.33|732.13|732.03|729.43|729.33|1631
1645538400000|2022-02-22 14:00:00|731.33|731.23|736.03|735.93|737.33|737.23|730.13|730.03|2830
1645542000000|2022-02-22 15:00:00|735.93|735.83|732.76|732.66|737.26|737.16|732.56|732.46|2446
1645545600000|2022-02-22 16:00:00|732.66|732.56|731.16|730.86|733.46|733.36|730.36|730.06|3480
1645549200000|2022-02-22 17:00:00|731.06|730.76|727.56|727.26|732.16|731.86|727.36|727.06|441
1645552800000|2022-02-22 18:00:00|727.66|727.36|725.56|725.26|728.66|728.36|724.76|724.46|323
1645556400000|2022-02-22 19:00:00|725.46|725.16|731.26|730.96|732.26|731.96|723.76|723.46|776
1645560000000|2022-02-22 20:00:00|731.56|731.26|730.56|730.06|733.46|733.16|727.96|727.66|468
1645563600000|2022-02-22 21:00:00|730.36|729.86|732.36|731.86|733.86|733.36|730.26|729.76|0
1645567200000|2022-02-22 22:00:00|732.46|731.96|732.26|731.76|732.56|732.06|732.06|731.56|0
1645570800000|2022-02-22 23:00:00|732.06|731.56|734.86|734.36|735.36|734.86|732.06|731.56|0
1645574400000|2022-02-23 00:00:00|734.96|734.46|734.16|733.66|735.06|734.56|733.16|732.66|0
1645578000000|2022-02-23 01:00:00|734.26|733.76|733.86|733.36|734.56|734.06|732.26|731.76|0
1645581600000|2022-02-23 02:00:00|733.76|733.26|733.26|732.76|734.36|733.86|732.36|731.86|0
1645585200000|2022-02-23 03:00:00|733.36|732.86|734.26|733.76|734.46|733.96|732.16|731.66|0
1645588800000|2022-02-23 04:00:00|734.36|733.86|735.86|735.36|735.86|735.36|734.06|733.56|0
1645592400000|2022-02-23 05:00:00|735.76|735.26|735.26|734.76|736.36|735.86|734.96|734.46|0
1645596000000|2022-02-23 06:00:00|735.16|734.66|732.76|732.26|736.06|735.56|732.56|732.06|0
1645599600000|2022-02-23 07:00:00|732.86|732.56|734.66|734.36|735.26|734.96|731.36|731.06|559
1645603200000|2022-02-23 08:00:00|734.56|734.46|737.91|737.81|738.46|738.36|732.46|732.36|3911
1645606800000|2022-02-23 09:00:00|738.01|737.91|737.81|737.71|741.31|741.21|737.01|736.91|1976
1645610400000|2022-02-23 10:00:00|737.71|737.61|737.11|737.01|738.81|738.71|735.21|735.11|2058
1645614000000|2022-02-23 11:00:00|737.01|736.91|735.21|735.11|737.51|737.41|734.81|734.71|1680
1645617600000|2022-02-23 12:00:00|735.31|735.21|737.8|737.7|738.2|738.1|735.21|735.11|926
1645621200000|2022-02-23 13:00:00|737.9|737.8|738|737.9|738.8|738.7|736.8|736.7|957
1645624800000|2022-02-23 14:00:00|737.9|737.8|732.6|732.5|738.2|738.1|732.5|732.4|2172
1645628400000|2022-02-23 15:00:00|732.5|732.4|729|728.9|732.9|732.8|728.3|728.2|3253
1645632000000|2022-02-23 16:00:00|728.9|728.8|728.97|728.67|729.67|729.5|726.07|725.77|3542
1645635600000|2022-02-23 17:00:00|729.07|728.77|728.97|728.67|731.07|730.77|727.97|727.67|468
1645639200000|2022-02-23 18:00:00|728.87|728.57|727.07|726.77|728.97|728.67|725.07|724.77|402
1645642800000|2022-02-23 19:00:00|726.97|726.67|723.57|723.27|727.97|727.67|722.77|722.47|318
1645646400000|2022-02-23 20:00:00|723.47|723.17|723.17|722.67|724.47|724.17|721.57|721.27|558
1645650000000|2022-02-23 21:00:00|723.47|722.97|721.87|721.37|724.27|723.77|721.37|720.87|0
1645653600000|2022-02-23 22:00:00|721.77|721.27|722.07|721.57|722.07|721.57|721.37|720.87|0
1645657200000|2022-02-23 23:00:00|721.97|721.47|722.47|721.97|723.77|723.27|720.57|720.07|0
1645660800000|2022-02-24 00:00:00|722.37|721.87|715.67|715.17|723.37|722.87|715.67|715.17|0
1645664400000|2022-02-24 01:00:00|715.77|715.27|719.17|718.67|720.77|720.27|714.97|714.47|0
1645668000000|2022-02-24 02:00:00|719.27|718.77|714.47|713.97|719.87|719.37|713.97|713.47|0
1645671600000|2022-02-24 03:00:00|714.37|713.87|702.47|701.97|715.07|714.57|701.97|701.47|0
1645675200000|2022-02-24 04:00:00|702.37|701.87|704.07|703.57|705.37|704.87|699.17|698.67|0
1645678800000|2022-02-24 05:00:00|703.97|703.47|701.47|700.97|704.37|703.87|699.47|698.97|0
1645682400000|2022-02-24 06:00:00|701.57|701.07|693.97|693.47|703.57|703.07|691.47|690.97|0
1645686000000|2022-02-24 07:00:00|694.07|693.57|699.37|699.07|703.57|703.27|693.47|693.17|1618
1645689600000|2022-02-24 08:00:00|699.27|699.17|708.44|708.34|710.37|710.27|698.17|698.07|7952
1645693200000|2022-02-24 09:00:00|708.54|708.44|705.54|705.44|713.54|713.44|705.54|705.44|5653
1645696800000|2022-02-24 10:00:00|705.44|705.34|703.54|703.44|707.94|707.84|701.54|701.44|5747
1645700400000|2022-02-24 11:00:00|703.44|703.34|706.74|706.64|707.24|707.14|699.94|699.84|5730
1645704000000|2022-02-24 12:00:00|706.54|706.44|704.45|704.35|706.74|706.64|702.25|702.15|3141
1645707600000|2022-02-24 13:00:00|704.55|704.45|703.15|703.05|707.65|707.55|700.15|700.05|3679
1645711200000|2022-02-24 14:00:00|703.25|703.15|704.95|704.85|707.05|706.95|702.45|702.35|5416
1645714800000|2022-02-24 15:00:00|704.85|704.75|706.9|706.8|710.7|710.6|702.25|702.15|7186
1645718400000|2022-02-24 16:00:00|706.8|706.7|708.7|708.4|710.1|710|705.6|705.5|7392
1645722000000|2022-02-24 17:00:00|708.8|708.5|705.2|704.9|709.5|709.2|704.6|704.3|1075
1645725600000|2022-02-24 18:00:00|705.1|704.8|708.1|707.8|710.7|710.4|704.2|703.9|753
1645729200000|2022-02-24 19:00:00|708.2|707.9|714.8|714.5|715.5|715.2|707|706.7|774
1645732800000|2022-02-24 20:00:00|714.7|714.4|719.5|719|721|720.7|714|713.7|704
1645736400000|2022-02-24 21:00:00|719.7|719.2|716.4|715.9|719.9|719.4|715.3|714.8|0
1645740000000|2022-02-24 22:00:00|716.6|716.1|716.7|716.2|717.1|716.6|716.6|716.1|0
1645743600000|2022-02-24 23:00:00|716|715.5|714.8|714.3|716.5|716|713.4|712.9|0
1645747200000|2022-02-25 00:00:00|714.9|714.4|715.7|715.2|718.8|718.3|714.8|714.3|0
1645750800000|2022-02-25 01:00:00|715.9|715.4|716.3|715.8|717.7|717.2|714.2|713.7|0
1645754400000|2022-02-25 02:00:00|716.2|715.7|717.4|716.9|717.8|717.3|715.3|714.8|0
1645758000000|2022-02-25 03:00:00|717.3|716.8|718.7|718.2|719.4|718.9|715.3|714.8|0
1645761600000|2022-02-25 04:00:00|718.8|718.3|719.8|719.3|720.3|719.8|718.5|718|0
1645765200000|2022-02-25 05:00:00|719.7|719.2|718.6|718.1|720.1|719.6|717.9|717.4|0
1645768800000|2022-02-25 06:00:00|718.7|718.2|718.5|718|720.6|720.1|716.8|716.3|0
1645772400000|2022-02-25 07:00:00|718.4|717.9|715.7|715.4|718.8|718.5|712.3|712|935
1645776000000|2022-02-25 08:00:00|715.6|715.5|711.19|711.09|716.6|716.5|710.59|710.49|5619
1645779600000|2022-02-25 09:00:00|711.29|711.19|712.89|712.79|713.39|713.29|708.29|708.19|3012
1645783200000|2022-02-25 10:00:00|712.79|712.69|717.39|717.29|717.49|717.39|712.39|712.29|2724
1645786800000|2022-02-25 11:00:00|717.49|717.39|715.49|715.39|717.49|717.39|713.79|713.69|2736
1645790400000|2022-02-25 12:00:00|715.59|715.49|720.62|720.52|721.42|721.32|715.39|715.29|3657
1645794000000|2022-02-25 13:00:00|720.52|720.42|723.22|723.12|724.62|724.52|719.02|718.92|3615
1645797600000|2022-02-25 14:00:00|723.12|723.02|722.22|722.12|724.82|724.72|721.62|721.52|3561
1645801200000|2022-02-25 15:00:00|722.12|722.02|726.87|726.77|728.27|728.17|721.42|721.32|4256
1645804800000|2022-02-25 16:00:00|726.77|726.67|729.17|728.87|729.27|728.97|725.77|725.67|4199
1645808400000|2022-02-25 17:00:00|729.07|728.77|728.67|728.37|730.57|730.27|728.07|727.77|620
1645812000000|2022-02-25 18:00:00|728.77|728.47|728.77|728.47|729.97|729.67|727.37|727.07|158
1645815600000|2022-02-25 19:00:00|728.87|728.57|728.57|728.27|730.07|729.77|727.87|727.57|180
1645819200000|2022-02-25 20:00:00|728.47|728.17|733.07|732.57|733.17|732.87|727.47|727.17|534
1645822800000|2022-02-25 21:00:00|733.17|732.67|732.97|732.47|733.67|733.17|732.47|731.97|0
1646002800000|2022-02-27 23:00:00|711.07|710.37|713.97|713.47|718.07|717.57|708.07|707.37|0
1646006400000|2022-02-28 00:00:00|714.07|713.57|713.67|713.17|715.57|715.07|697.07|696.57|0
1646010000000|2022-02-28 01:00:00|713.57|713.07|707.87|707.37|717.57|717.07|707.87|707.37|0
1646013600000|2022-02-28 02:00:00|707.97|707.47|705.07|704.57|711.07|710.57|702.67|702.17|0
1646017200000|2022-02-28 03:00:00|705.17|704.67|706.17|705.67|707.87|707.37|704.57|704.07|0
1646020800000|2022-02-28 04:00:00|706.27|705.77|708.97|708.47|710.67|710.17|706.17|705.67|0
1646024400000|2022-02-28 05:00:00|708.87|708.37|710.07|709.57|712.87|712.37|707.97|707.47|0
1646028000000|2022-02-28 06:00:00|710.17|709.67|704.57|704.07|712.37|711.87|703.67|703.17|0
1646031600000|2022-02-28 07:00:00|708.17|707.87|716.17|715.87|719.07|718.77|707.37|707.07|1062
1646035200000|2022-02-28 08:00:00|716.07|715.97|713.58|713.48|720.37|720.27|713.28|713.18|6747
1646038800000|2022-02-28 09:00:00|713.68|713.58|717.58|717.48|717.88|717.78|712.68|712.58|3475
1646042400000|2022-02-28 10:00:00|717.48|717.38|718.28|718.18|718.68|718.58|713.68|713.58|2630
1646046000000|2022-02-28 11:00:00|718.18|718.08|717.88|717.78|719.58|719.48|717.18|717.08|2080
1646049600000|2022-02-28 12:00:00|717.98|717.88|722.17|722.07|724.27|724.17|717.98|717.88|2729
1646053200000|2022-02-28 13:00:00|722.07|721.97|717.67|717.57|722.17|722.07|716.27|716.17|2765
1646056800000|2022-02-28 14:00:00|717.57|717.47|722.37|722.27|722.37|722.27|717.37|717.27|3309
1646060400000|2022-02-28 15:00:00|722.27|722.17|727.93|727.83|728.43|728.33|718.83|718.73|4659
1646064000000|2022-02-28 16:00:00|728.03|727.93|728.83|728.53|731.23|731.13|726.73|726.63|5453
1646067600000|2022-02-28 17:00:00|728.73|728.43|722.33|722.03|730.23|729.93|721.33|721.03|971
1646071200000|2022-02-28 18:00:00|722.23|721.93|723.13|722.83|724.73|724.43|721.43|721.13|420
1646074800000|2022-02-28 19:00:00|723.03|722.73|721.03|720.73|723.03|722.73|718.13|717.83|537
1646078400000|2022-02-28 20:00:00|721.13|720.83|724.63|724.13|724.93|724.63|719.23|718.93|842
1646082000000|2022-02-28 21:00:00|725.53|725.03|725.83|725.33|726.03|725.53|724.43|723.93|0
1646085600000|2022-02-28 22:00:00|725.73|725.23|725.33|724.83|725.73|725.23|725.23|724.73|0
1646089200000|2022-02-28 23:00:00|725.43|724.93|727.13|726.63|728.43|727.93|725.03|724.53|0
1646092800000|2022-03-01 00:00:00|727.23|726.73|727.83|727.33|728.53|728.03|725.83|725.33|0
1646096400000|2022-03-01 01:00:00|727.73|727.23|727.83|727.33|729.63|729.13|727.13|726.63|0
1646100000000|2022-03-01 02:00:00|727.73|727.23|728.13|727.63|728.83|728.33|726.43|725.93|0
1646103600000|2022-03-01 03:00:00|728.03|727.53|727.43|726.93|728.13|727.63|726.63|726.13|0
1646107200000|2022-03-01 04:00:00|727.53|727.03|728.93|728.43|729.13|728.63|727.33|726.83|0
1646110800000|2022-03-01 05:00:00|729.03|728.53|727.83|727.33|729.03|728.53|726.43|725.93|0
1646114400000|2022-03-01 06:00:00|727.73|727.23|731.33|730.83|731.73|731.23|727.63|727.13|0
1646118000000|2022-03-01 07:00:00|731.23|730.73|728.13|727.83|731.23|730.73|726.33|726.03|571
1646121600000|2022-03-01 08:00:00|728.33|728.03|726.8|726.7|731.33|731.23|723.83|723.73|5074
1646125200000|2022-03-01 09:00:00|726.7|726.6|721.6|721.5|728.2|728.1|720.3|720.2|4044
1646128800000|2022-03-01 10:00:00|721.4|721.3|719.6|719.5|721.6|721.5|715.4|715.3|3639
1646132400000|2022-03-01 11:00:00|719.5|719.4|716.1|716|719.6|719.5|714.5|714.4|2807
1646136000000|2022-03-01 12:00:00|716|715.9|717.34|717.24|719.2|719.1|715.7|715.6|1870
1646139600000|2022-03-01 13:00:00|717.14|717.04|722.74|722.64|723.84|723.74|715.44|715.34|2466
1646143200000|2022-03-01 14:00:00|722.64|722.54|723.74|723.64|726.14|726.04|721.54|721.44|3495
1646146800000|2022-03-01 15:00:00|724.44|724.34|717.98|717.88|725.78|725.68|717.68|717.58|3595
1646150400000|2022-03-01 16:00:00|717.88|717.78|709.68|709.38|718.68|718.58|708.18|707.88|5483
1646154000000|2022-03-01 17:00:00|709.58|709.28|711.38|711.08|711.88|711.58|706.18|705.88|837
1646157600000|2022-03-01 18:00:00|711.28|710.98|706.68|706.38|712.38|712.08|705.78|705.48|477
1646161200000|2022-03-01 19:00:00|706.78|706.48|706.98|706.68|709.38|709.08|704.88|704.58|354
1646164800000|2022-03-01 20:00:00|706.88|706.58|708.48|707.98|709.98|709.68|705.58|705.28|598
1646168400000|2022-03-01 21:00:00|708.68|708.18|710.08|709.58|711.28|710.78|708.68|708.18|0
1646172000000|2022-03-01 22:00:00|710.28|709.78|709.18|708.68|710.38|709.88|708.98|708.48|0
1646175600000|2022-03-01 23:00:00|709.38|708.88|711.08|710.58|711.49|710.99|708.58|708.08|0
1646179200000|2022-03-02 00:00:00|711.18|710.68|715.78|715.28|716.18|715.68|710.28|709.78|0
1646182800000|2022-03-02 01:00:00|715.68|715.18|713.78|713.28|716.98|716.48|713.08|712.58|0
1646186400000|2022-03-02 02:00:00|713.48|712.98|713.08|712.58|714.28|713.78|710.98|710.48|0
1646190000000|2022-03-02 03:00:00|712.98|712.48|713.28|712.78|714.48|713.98|711.88|711.38|0
1646193600000|2022-03-02 04:00:00|713.38|712.88|713.28|712.78|713.58|713.08|711.48|710.98|0
1646197200000|2022-03-02 05:00:00|713.18|712.68|712.98|712.48|714.28|713.78|712.58|712.08|0
1646200800000|2022-03-02 06:00:00|712.88|712.38|710.18|709.68|714.58|714.08|709.08|708.58|0
1646204400000|2022-03-02 07:00:00|710.08|709.88|708.98|708.68|711.48|711.18|705.68|705.38|701
1646208000000|2022-03-02 08:00:00|708.88|708.78|716.81|716.71|721.98|721.88|708.28|708.18|6351
1646211600000|2022-03-02 09:00:00|716.61|716.51|721.01|720.91|722.21|722.11|715.71|715.61|5183
1646215200000|2022-03-02 10:00:00|720.91|720.81|719.31|719.21|722.61|722.51|718.51|718.41|3016
1646218800000|2022-03-02 11:00:00|719.21|719.11|721.91|721.81|722.21|722.11|718.81|718.71|2724
1646222400000|2022-03-02 12:00:00|722.01|721.91|720.4|720.3|723.21|723.11|718.21|718.11|2641
1646226000000|2022-03-02 13:00:00|720.5|720.4|719.5|719.4|721.2|721.1|717.2|717.1|2466
1646229600000|2022-03-02 14:00:00|719.4|719.3|720.6|720.5|722.8|722.7|717.6|717.5|4048
1646233200000|2022-03-02 15:00:00|720.8|720.7|721.75|721.65|722.75|722.65|717.55|717.45|3891
1646236800000|2022-03-02 16:00:00|721.85|721.75|721.25|720.95|726.45|726.35|719.35|719.05|6594
1646240400000|2022-03-02 17:00:00|721.35|721.05|722.25|721.95|723.15|722.85|720.55|720.25|407
1646244000000|2022-03-02 18:00:00|722.15|721.85|723.05|722.75|724.95|724.65|722.15|721.85|293
1646247600000|2022-03-02 19:00:00|723.15|722.85|721.35|721.05|723.85|723.55|721.05|720.75|284
1646251200000|2022-03-02 20:00:00|721.15|720.85|722.95|722.45|724.25|723.95|720.65|720.35|442
1646254800000|2022-03-02 21:00:00|722.85|722.35|721.35|720.85|723.15|722.65|720.65|720.15|0
1646258400000|2022-03-02 22:00:00|721.25|720.75|721.15|720.65|721.55|721.05|720.65|720.15|0
1646262000000|2022-03-02 23:00:00|721.35|720.85|721.65|721.15|721.85|721.35|720.75|720.25|0
1646265600000|2022-03-03 00:00:00|721.75|721.25|721.95|721.45|723.25|722.75|720.55|720.05|0
1646269200000|2022-03-03 01:00:00|721.85|721.35|720.25|719.75|722.65|722.15|720.25|719.75|0
1646272800000|2022-03-03 02:00:00|720.35|719.85|723.95|723.45|724.25|723.75|720.25|719.75|0
1646276400000|2022-03-03 03:00:00|724.05|723.55|723.85|723.35|724.65|724.15|723.15|722.65|0
1646280000000|2022-03-03 04:00:00|723.95|723.45|723.45|722.95|724.05|723.55|722.85|722.35|0
1646283600000|2022-03-03 05:00:00|723.35|722.85|725.35|724.85|725.85|725.35|722.95|722.45|0
1646287200000|2022-03-03 06:00:00|725.25|724.75|725.35|724.85|726.75|726.25|723.55|723.05|0
1646290800000|2022-03-03 07:00:00|724.75|724.45|722.45|722.15|724.85|724.55|720.15|719.85|504
1646294400000|2022-03-03 08:00:00|722.35|722.25|721.07|720.97|726.65|726.55|718.57|718.47|5137
1646298000000|2022-03-03 09:00:00|721.17|721.07|719.17|719.07|721.67|721.57|718.17|718.07|2885
1646301600000|2022-03-03 10:00:00|719.07|718.97|717.27|717.17|719.77|719.67|716.67|716.57|2126
1646305200000|2022-03-03 11:00:00|717.17|717.07|717.07|716.97|719.47|719.37|716.27|716.17|1365
1646308800000|2022-03-03 12:00:00|717.17|717.07|718.01|717.91|719.07|718.97|716.87|716.77|1303
1646312400000|2022-03-03 13:00:00|718.11|718.01|720.01|719.91|720.11|720.01|717.71|717.61|2176
1646316000000|2022-03-03 14:00:00|719.91|719.81|715.81|715.71|721.61|721.51|714.51|714.41|3977
1646319600000|2022-03-03 15:00:00|715.71|715.61|706.76|706.66|716.21|716.11|706.76|706.66|4358
1646323200000|2022-03-03 16:00:00|706.86|706.76|705.36|705.06|707.36|707.26|703.66|703.36|3932
1646326800000|2022-03-03 17:00:00|705.26|704.96|709.26|708.96|711.76|711.46|704.36|704.06|1539
1646330400000|2022-03-03 18:00:00|709.16|708.86|706.66|706.36|710.26|709.96|706.46|706.16|324
1646334000000|2022-03-03 19:00:00|706.56|706.26|704.66|704.36|708.86|708.56|703.86|703.56|239
1646337600000|2022-03-03 20:00:00|704.46|704.16|704.86|704.36|705.66|705.36|702.06|701.76|506
1646341200000|2022-03-03 21:00:00|704.46|703.96|705.46|704.96|705.66|705.16|704.06|703.56|0
1646344800000|2022-03-03 22:00:00|705.56|705.06|705.96|705.46|705.96|705.46|705.36|704.86|0
1646348400000|2022-03-03 23:00:00|706.16|705.66|706.96|706.46|707.36|706.86|705.36|704.86|0
1646352000000|2022-03-04 00:00:00|707.06|706.56|688.36|687.86|707.46|706.96|686.76|686.26|0
1646355600000|2022-03-04 01:00:00|688.26|687.76|697.56|697.06|698.86|698.36|685.66|685.16|0
1646359200000|2022-03-04 02:00:00|697.46|696.96|690.56|690.06|697.86|697.36|689.26|688.76|0
1646362800000|2022-03-04 03:00:00|690.66|690.16|685.76|685.26|692.66|692.16|685.56|685.06|0
1646366400000|2022-03-04 04:00:00|685.86|685.36|689.56|689.06|689.96|689.46|684.96|684.46|0
1646370000000|2022-03-04 05:00:00|689.66|689.16|690.06|689.56|691.66|691.16|687.76|687.26|0
1646373600000|2022-03-04 06:00:00|690.16|689.66|694.06|693.56|694.46|693.96|689.86|689.36|0
1646377200000|2022-03-04 07:00:00|693.96|693.46|698.86|698.56|698.86|698.56|693.16|692.86|754
1646380800000|2022-03-04 08:00:00|698.76|698.66|692.85|692.75|701.66|701.56|692.35|692.25|5306
1646384400000|2022-03-04 09:00:00|692.95|692.85|683.05|682.95|692.95|692.85|680.65|680.55|5683
1646388000000|2022-03-04 10:00:00|682.95|682.85|682.55|682.45|686.95|686.85|681.75|681.65|4668
1646391600000|2022-03-04 11:00:00|682.65|682.55|681.65|681.55|683.85|683.75|680.65|680.55|3155
1646395200000|2022-03-04 12:00:00|681.75|681.65|681.88|681.78|682.38|682.28|679.25|679.15|2563
1646398800000|2022-03-04 13:00:00|681.98|681.88|682.18|682.08|684.98|684.88|680.48|680.38|3743
1646402400000|2022-03-04 14:00:00|682.08|681.98|681.18|681.08|684.88|684.78|677.88|677.78|5012
1646406000000|2022-03-04 15:00:00|681.08|680.98|675.34|675.24|682.28|682.18|675.34|675.24|5145
1646409600000|2022-03-04 16:00:00|675.24|675.14|673.04|672.74|675.84|675.74|670.54|670.24|5952
1646413200000|2022-03-04 17:00:00|673.14|672.84|674.94|674.64|676.64|676.34|671.64|671.34|714
1646416800000|2022-03-04 18:00:00|675.04|674.74|673.24|672.94|677.34|677.04|673.14|672.84|441
1646420400000|2022-03-04 19:00:00|673.34|673.04|670.94|670.64|674.64|674.34|670.84|670.54|714
1646424000000|2022-03-04 20:00:00|670.84|670.54|677.14|676.64|678.14|677.84|670.74|670.44|778
1646427600000|2022-03-04 21:00:00|676.74|676.24|675.54|675.04|676.94|676.44|675.34|674.84|2
1646607600000|2022-03-06 23:00:00|671.14|670.64|665.34|664.84|671.24|670.74|664.14|663.64|0
1646611200000|2022-03-07 00:00:00|665.24|664.74|654.84|654.34|666.64|666.14|654.34|653.84|0
1646614800000|2022-03-07 01:00:00|654.94|654.44|652.34|651.84|656.84|656.34|650.04|649.54|0
1646618400000|2022-03-07 02:00:00|652.24|651.74|652.84|652.34|654.34|653.84|652.04|651.54|0
1646622000000|2022-03-07 03:00:00|652.94|652.44|654.94|654.44|659.24|658.74|651.34|650.84|0
1646625600000|2022-03-07 04:00:00|654.84|654.34|657.24|656.74|658.04|657.54|654.24|653.74|0
1646629200000|2022-03-07 05:00:00|657.14|656.64|656.54|656.04|661.94|661.44|655.54|655.04|0
1646632800000|2022-03-07 06:00:00|656.34|655.84|657.54|657.04|658.74|658.24|655.24|654.74|0
1646636400000|2022-03-07 07:00:00|661.64|661.34|655.24|654.94|665.64|665.34|654.04|653.74|908
1646640000000|2022-03-07 08:00:00|655.14|655.04|656.16|656.06|665.04|664.94|652.76|652.66|7673
1646643600000|2022-03-07 09:00:00|656.26|656.16|661.36|661.26|663.06|662.96|655.66|655.56|5099
1646647200000|2022-03-07 10:00:00|661.26|661.16|661.86|661.76|665.06|664.96|659.96|659.86|3600
1646650800000|2022-03-07 11:00:00|661.96|661.86|668.36|668.26|668.46|668.36|660.76|660.66|3935
1646654400000|2022-03-07 12:00:00|668.46|668.36|668.7|668.6|675.86|675.76|668.46|668.36|5454
1646658000000|2022-03-07 13:00:00|668.8|668.7|675.8|675.7|677.1|677|667.6|667.5|3345
1646661600000|2022-03-07 14:00:00|675.9|675.8|675|674.9|681.4|681.3|673.6|673.5|5494
1646665200000|2022-03-07 15:00:00|674.8|674.7|669.84|669.74|676.3|676.2|669.44|669.34|4278
1646668800000|2022-03-07 16:00:00|669.74|669.64|666.14|665.84|673.34|673.24|665.44|665.14|5514
1646672400000|2022-03-07 17:00:00|666.04|665.74|663.54|663.24|666.44|666.14|661.14|660.84|1116
1646676000000|2022-03-07 18:00:00|663.44|663.14|660.94|660.64|666.14|665.84|658.34|658.04|995
1646679600000|2022-03-07 19:00:00|661.14|660.84|659.84|659.54|662.74|662.44|659.24|658.94|689
1646683200000|2022-03-07 20:00:00|659.94|659.64|661.34|660.84|664.24|663.94|658.04|657.74|1171
1646686800000|2022-03-07 21:00:00|661.44|660.94|658.94|658.44|661.94|661.44|658.74|658.24|0
1646690400000|2022-03-07 22:00:00|658.84|658.34|658.84|658.34|659.04|658.54|658.54|658.04|0
1646694000000|2022-03-07 23:00:00|659.14|658.64|658.94|658.44|660.14|659.64|658.04|657.54|0
1646697600000|2022-03-08 00:00:00|659.04|658.54|661.44|660.94|665.64|665.14|658.84|658.34|0
1646701200000|2022-03-08 01:00:00|661.54|661.04|666.14|665.64|667.74|667.24|661.54|661.04|0
1646704800000|2022-03-08 02:00:00|666.24|665.74|663.04|662.54|666.84|666.34|662.84|662.34|0
1646708400000|2022-03-08 03:00:00|662.94|662.44|663.74|663.24|664.74|664.24|661.54|661.04|0
1646712000000|2022-03-08 04:00:00|663.84|663.34|662.74|662.24|663.94|663.44|662.24|661.74|0
1646715600000|2022-03-08 05:00:00|662.64|662.14|656.44|655.94|663.94|663.44|656.34|655.84|0
1646719200000|2022-03-08 06:00:00|656.54|656.04|655.94|655.44|658.84|658.34|651.44|650.94|0
1646722800000|2022-03-08 07:00:00|656.64|656.34|659.64|659.34|661.24|660.94|654.44|654.14|785
1646726400000|2022-03-08 08:00:00|659.74|659.44|666.6|666.5|677.14|677.04|659.04|658.94|7797
1646730000000|2022-03-08 09:00:00|666.5|666.4|665.9|665.8|669.5|669.4|664.1|664|2928
1646733600000|2022-03-08 10:00:00|666|665.9|661.1|661|666.3|666.2|658.2|658.1|3454
1646737200000|2022-03-08 11:00:00|661|660.9|660.6|660.5|661|660.9|658.3|658.2|1897
1646740800000|2022-03-08 12:00:00|660.7|660.6|657.9|657.8|665.7|665.6|657.5|657.4|2620
1646744400000|2022-03-08 13:00:00|657.8|657.7|659.7|659.6|661.5|661.4|652.6|652.5|3640
1646748000000|2022-03-08 14:00:00|659.6|659.5|658.9|658.8|663.3|663.2|657.2|657.1|3809
1646751600000|2022-03-08 15:00:00|658.8|658.7|661.45|661.35|661.45|661.35|653.25|653.15|5489
1646755200000|2022-03-08 16:00:00|661.75|661.65|662.15|661.85|663.35|663.05|656.65|656.35|6299
1646758800000|2022-03-08 17:00:00|662.25|661.95|672.05|671.75|676.75|676.45|661.85|661.55|2557
1646762400000|2022-03-08 18:00:00|672.15|671.85|665.75|665.45|675.45|675.15|664.85|664.55|1397
1646766000000|2022-03-08 19:00:00|665.55|665.25|668.25|667.95|671.35|671.05|663.45|663.15|746
1646769600000|2022-03-08 20:00:00|668.45|668.15|662.25|661.75|671.25|670.95|662.25|661.75|644
1646773200000|2022-03-08 21:00:00|662.35|661.85|659.85|659.35|662.55|662.05|658.95|658.45|0
1646776800000|2022-03-08 22:00:00|659.75|659.25|659.55|659.05|659.85|659.35|659.25|658.75|0
1646780400000|2022-03-08 23:00:00|659.85|659.35|663.35|662.85|663.65|663.15|659.65|659.15|0
1646784000000|2022-03-09 00:00:00|663.25|662.75|665.95|665.45|667.65|667.15|663.25|662.75|0
1646787600000|2022-03-09 01:00:00|666.05|665.55|663.95|663.45|669.05|668.55|663.65|663.15|0
1646791200000|2022-03-09 02:00:00|663.85|663.35|663.15|662.65|666.65|666.15|662.55|662.05|0
1646794800000|2022-03-09 03:00:00|663.05|662.55|661.35|660.85|663.45|662.95|660.35|659.85|0
1646798400000|2022-03-09 04:00:00|661.45|660.95|669.75|669.25|672.55|672.05|661.45|660.95|0
1646802000000|2022-03-09 05:00:00|669.65|669.15|664.55|664.05|669.75|669.25|662.65|662.15|0
1646805600000|2022-03-09 06:00:00|664.75|664.25|667.45|666.95|669.75|669.25|662.85|662.35|0
1646809200000|2022-03-09 07:00:00|667.25|666.75|672.45|672.15|673.55|673.25|665.85|665.55|688
1646812800000|2022-03-09 08:00:00|672.35|672.25|673.73|673.63|675.75|675.65|668.45|668.35|5101
1646816400000|2022-03-09 09:00:00|673.83|673.73|680.53|680.43|682.93|682.83|672.83|672.73|4602
1646820000000|2022-03-09 10:00:00|680.43|680.33|680.53|680.43|683.53|683.43|679.43|679.33|3064
1646823600000|2022-03-09 11:00:00|680.63|680.53|678.83|678.73|681.83|681.73|677.73|677.63|2534
1646827200000|2022-03-09 12:00:00|679.03|678.93|681.88|681.78|682.18|682.08|678.03|677.93|1459
1646830800000|2022-03-09 13:00:00|681.98|681.88|678.98|678.88|682.68|682.58|678.68|678.58|1578
1646834400000|2022-03-09 14:00:00|678.88|678.78|679.28|679.18|685.18|685.08|676.78|676.68|6248
1646838000000|2022-03-09 15:00:00|679.38|679.28|687.07|686.97|687.17|687.07|679.38|679.28|3627
1646841600000|2022-03-09 16:00:00|687.17|687.07|692.37|692.07|692.77|692.47|683.57|683.47|4802
1646845200000|2022-03-09 17:00:00|692.47|692.17|693.97|693.67|694.97|694.67|691.67|691.37|684
1646848800000|2022-03-09 18:00:00|694.17|693.87|689.07|688.77|694.17|693.87|688.67|688.37|455
1646852400000|2022-03-09 19:00:00|689.27|688.97|689.07|688.77|691.37|691.07|688.57|688.27|400
1646856000000|2022-03-09 20:00:00|689.17|688.87|689.87|689.37|692.37|692.07|687.67|687.37|548
1646859600000|2022-03-09 21:00:00|690.07|689.57|690.57|690.07|691.97|691.47|688.87|688.37|0
1646863200000|2022-03-09 22:00:00|690.47|689.97|690.37|689.87|690.67|690.17|690.07|689.57|0
1646866800000|2022-03-09 23:00:00|690.57|690.07|689.87|689.37|690.97|690.47|688.97|688.47|0
1646870400000|2022-03-10 00:00:00|689.97|689.47|687.27|686.77|690.47|689.97|686.67|686.17|0
1646874000000|2022-03-10 01:00:00|687.37|686.87|687.07|686.57|688.47|687.97|686.27|685.77|0
1646877600000|2022-03-10 02:00:00|686.97|686.47|687.37|686.87|688.37|687.87|686.97|686.47|0
1646881200000|2022-03-10 03:00:00|687.47|686.97|686.47|685.97|687.67|687.17|686.37|685.87|0
1646884800000|2022-03-10 04:00:00|686.57|686.07|686.77|686.27|687.07|686.57|685.17|684.67|0
1646888400000|2022-03-10 05:00:00|686.67|686.17|688.27|687.77|688.57|688.07|684.87|684.37|0
1646892000000|2022-03-10 06:00:00|688.37|687.87|687.67|687.17|689.37|688.87|687.47|686.97|0
1646895600000|2022-03-10 07:00:00|687.77|687.47|687.87|687.57|687.97|687.67|682.97|682.67|754
1646899200000|2022-03-10 08:00:00|687.77|687.67|681|680.9|688.07|687.97|679.37|679.27|6737
1646902800000|2022-03-10 09:00:00|681.1|681|680.4|680.3|686.6|686.5|678.6|678.5|5021
1646906400000|2022-03-10 10:00:00|680.5|680.4|680.6|680.5|682.4|682.3|678.9|678.8|2472
1646910000000|2022-03-10 11:00:00|680.5|680.4|676.9|676.8|681|680.9|676.4|676.3|2184
1646913600000|2022-03-10 12:00:00|677.1|677|672.34|672.24|678.8|678.7|671.84|671.74|2463
1646917200000|2022-03-10 13:00:00|672.24|672.14|675.54|675.44|677.44|677.34|671.94|671.84|2853
1646920800000|2022-03-10 14:00:00|675.64|675.54|680.84|680.74|681.14|681.04|673.84|673.74|2864
1646924400000|2022-03-10 15:00:00|681.04|680.94|672.89|672.79|681.14|681.04|672.39|672.29|2788
1646928000000|2022-03-10 16:00:00|672.79|672.69|672.49|672.19|673.29|672.99|669.79|669.49|3644
1646931600000|2022-03-10 17:00:00|672.39|672.09|671.49|671.19|674.49|674.19|671.09|670.79|256
1646935200000|2022-03-10 18:00:00|671.59|671.29|675.39|675.09|675.79|675.49|670.49|670.19|245
1646938800000|2022-03-10 19:00:00|675.29|674.99|678.09|677.79|679.09|678.79|675.29|674.99|228
1646942400000|2022-03-10 20:00:00|678.19|677.89|676.39|675.89|678.19|677.89|673.89|673.59|427
1646946000000|2022-03-10 21:00:00|676.49|675.99|676.29|675.79|677.39|676.89|675.59|675.09|0
1646949600000|2022-03-10 22:00:00|676.39|675.89|675.59|675.09|676.59|676.09|675.59|675.09|0
1646953200000|2022-03-10 23:00:00|675.69|675.19|677.59|677.09|678.59|678.09|675.49|674.99|0
1646956800000|2022-03-11 00:00:00|677.69|677.19|673.59|673.09|677.89|677.39|673.09|672.59|0
1646960400000|2022-03-11 01:00:00|673.69|673.19|669.69|669.19|673.69|673.19|668.79|668.29|0
1646964000000|2022-03-11 02:00:00|669.79|669.29|669.39|668.89|671.89|671.39|668.89|668.39|0
1646967600000|2022-03-11 03:00:00|669.49|668.99|668.59|668.09|669.99|669.49|666.09|665.59|0
1646971200000|2022-03-11 04:00:00|668.69|668.19|666.09|665.59|669.79|669.29|665.99|665.49|0
1646974800000|2022-03-11 05:00:00|665.99|665.49|670.39|669.89|671.49|670.99|664.49|663.99|0
1646978400000|2022-03-11 06:00:00|670.29|669.79|675.39|674.89|676.79|676.29|669.69|669.19|0
1646982000000|2022-03-11 07:00:00|676.69|676.39|675.19|674.89|679.49|679.19|674.09|673.79|630
1646985600000|2022-03-11 08:00:00|675.09|674.99|669.58|669.48|675.79|675.69|664.99|664.89|4758
1646989200000|2022-03-11 09:00:00|669.68|669.58|674.28|674.18|675.08|674.98|669.68|669.58|2649
1646992800000|2022-03-11 10:00:00|674.38|674.28|672.78|672.68|676.88|676.78|672.68|672.58|1843
1646996400000|2022-03-11 11:00:00|672.68|672.58|681.88|681.78|688.38|688.28|672.68|672.58|6500
1647000000000|2022-03-11 12:00:00|681.98|681.88|680.23|680.13|684.78|684.68|679.53|679.43|2797
1647003600000|2022-03-11 13:00:00|680.13|680.03|683.63|683.53|684.33|684.23|679.63|679.53|2010
1647007200000|2022-03-11 14:00:00|683.73|683.63|677.03|676.93|684.33|684.23|676.63|676.53|3074
1647010800000|2022-03-11 15:00:00|676.93|676.83|677.27|677.17|678.37|678.27|675.23|675.13|3183
1647014400000|2022-03-11 16:00:00|677.37|677.27|674.27|673.97|677.47|677.37|673.07|672.77|3167
1647018000000|2022-03-11 17:00:00|674.17|673.87|676.57|676.27|676.87|676.57|672.87|672.57|623
1647021600000|2022-03-11 18:00:00|676.37|676.07|674.37|674.07|677.77|677.47|674.27|673.97|155
1647025200000|2022-03-11 19:00:00|674.27|673.97|672.67|672.37|675.27|674.97|672.17|671.87|314
1647028800000|2022-03-11 20:00:00|672.57|672.27|670.27|669.77|673.07|672.77|669.77|669.47|526
1647032400000|2022-03-11 21:00:00|670.77|670.27|671.17|670.67|672.07|671.57|670.27|669.77|0
1647208800000|2022-03-13 22:00:00|673.87|673.37|675.57|675.07|676.07|675.57|673.47|672.97|0
1647212400000|2022-03-13 23:00:00|675.67|675.17|676.87|676.37|677.57|677.07|674.57|674.07|0
1647216000000|2022-03-14 00:00:00|676.77|676.27|683.57|683.07|686.87|686.37|676.37|675.87|0
1647219600000|2022-03-14 01:00:00|683.77|683.27|684.77|684.27|685.87|685.37|683.47|682.97|0
1647223200000|2022-03-14 02:00:00|684.67|684.17|679.67|679.17|684.67|684.17|677.97|677.47|0
1647226800000|2022-03-14 03:00:00|679.77|679.27|679.87|679.37|682.47|681.97|679.27|678.77|0
1647230400000|2022-03-14 04:00:00|679.97|679.47|680.47|679.97|680.97|680.47|679.17|678.67|0
1647234000000|2022-03-14 05:00:00|680.37|679.87|682.17|681.67|682.47|681.97|679.67|679.17|0
1647237600000|2022-03-14 06:00:00|682.27|681.77|686.17|685.67|686.57|686.07|678.57|678.07|0
1647241200000|2022-03-14 07:00:00|686.07|685.57|679.47|679.17|686.07|685.57|677.57|677.27|893
1647244800000|2022-03-14 08:00:00|679.37|679.27|671.61|671.51|679.67|679.57|670.87|670.77|3765
1647248400000|2022-03-14 09:00:00|671.71|671.61|679.71|679.61|682.21|682.11|671.51|671.41|3264
1647252000000|2022-03-14 10:00:00|679.61|679.51|678.01|677.91|679.91|679.81|676.61|676.51|2457
1647255600000|2022-03-14 11:00:00|677.91|677.81|673.31|673.21|678.11|678.01|672.31|672.21|2278
1647259200000|2022-03-14 12:00:00|673.41|673.31|676.14|676.04|676.84|676.74|673.01|672.91|1749
1647262800000|2022-03-14 13:00:00|676.04|675.94|676.14|676.04|677.64|677.54|673.34|673.24|1970
1647266400000|2022-03-14 14:00:00|676.04|675.94|679.84|679.74|679.84|679.74|675.14|675.04|3388
1647270000000|2022-03-14 15:00:00|679.94|679.84|675.07|674.97|680.64|680.54|674.67|674.57|2215
1647273600000|2022-03-14 16:00:00|674.97|674.87|671.77|671.47|675.17|675.07|671.67|671.37|2631
1647277200000|2022-03-14 17:00:00|671.97|671.67|670.07|669.77|672.87|672.57|668.67|668.37|546
1647280800000|2022-03-14 18:00:00|669.97|669.67|670.87|670.57|671.07|670.77|668.77|668.47|213
1647284400000|2022-03-14 19:00:00|670.77|670.47|671.07|670.77|672.17|671.87|669.27|668.97|669
1647288000000|2022-03-14 20:00:00|671.17|670.87|672.27|671.77|672.67|672.37|671.17|670.87|115
1647291600000|2022-03-14 21:00:00|672.17|671.67|672.77|672.27|672.87|672.37|671.57|671.07|0
1647295200000|2022-03-14 22:00:00|672.27|671.77|673.47|672.97|674.17|673.67|671.27|670.77|0
1647298800000|2022-03-14 23:00:00|673.37|672.87|672.67|672.17|673.67|673.17|672.27|671.77|0
1647302400000|2022-03-15 00:00:00|672.57|672.07|672.17|671.67|674.57|674.07|670.67|670.17|0
1647306000000|2022-03-15 01:00:00|672.27|671.77|668.37|667.87|673.17|672.67|667.37|666.87|0
1647309600000|2022-03-15 02:00:00|668.27|667.77|672.77|672.27|673.57|673.07|667.97|667.47|0
1647313200000|2022-03-15 03:00:00|672.67|672.17|670.87|670.37|673.17|672.67|670.37|669.87|0
1647316800000|2022-03-15 04:00:00|670.97|670.47|670.77|670.27|671.27|670.77|669.87|669.37|0
1647320400000|2022-03-15 05:00:00|670.67|670.17|668.57|668.07|670.87|670.37|667.77|667.27|0
1647324000000|2022-03-15 06:00:00|668.47|667.97|667.97|667.47|669.37|668.87|666.57|666.07|0
1647327600000|2022-03-15 07:00:00|668.37|667.87|665.27|664.97|669.37|669.07|662.47|662.17|972
1647331200000|2022-03-15 08:00:00|665.17|665.07|661.06|660.96|668.67|668.57|660.96|660.86|4989
1647334800000|2022-03-15 09:00:00|660.96|660.86|662.56|662.46|664.36|664.26|660.06|659.96|4079
1647338400000|2022-03-15 10:00:00|662.66|662.56|668.06|667.96|669.86|669.76|662.06|661.96|7532
1647342000000|2022-03-15 11:00:00|668.16|668.06|670.46|670.36|670.86|670.76|667.96|667.86|5186
1647345600000|2022-03-15 12:00:00|670.36|670.26|673.59|673.49|675.06|674.96|670.06|669.96|6709
1647349200000|2022-03-15 13:00:00|673.69|673.59|673.29|673.19|675.69|675.59|670.59|670.49|4898
1647352800000|2022-03-15 14:00:00|673.39|673.29|676.69|676.59|677.39|677.29|669.89|669.79|5573
1647356400000|2022-03-15 15:00:00|676.89|676.79|673.09|672.99|677.59|677.49|670.99|670.89|4228
1647360000000|2022-03-15 16:00:00|672.99|672.89|676.99|676.69|678.99|678.69|671.69|671.59|4281
1647363600000|2022-03-15 17:00:00|677.09|676.79|676.89|676.59|677.69|677.39|674.09|673.79|524
1647367200000|2022-03-15 18:00:00|676.69|676.39|678.29|677.99|678.49|678.19|673.49|673.19|433
1647370800000|2022-03-15 19:00:00|678.19|677.89|679.49|679.19|680.79|680.49|677.39|677.09|560
1647374400000|2022-03-15 20:00:00|679.59|679.29|679.39|678.89|680.19|679.89|678.89|678.59|96
1647378000000|2022-03-15 21:00:00|679.29|678.79|679.49|678.99|679.59|679.09|679.29|678.79|0
1647381600000|2022-03-15 22:00:00|679.79|679.29|678.99|678.49|679.89|679.39|678.49|677.99|0
1647385200000|2022-03-15 23:00:00|679.09|678.59|679.19|678.69|681.39|680.89|678.49|677.99|0
1647388800000|2022-03-16 00:00:00|679.09|678.59|678.49|677.99|679.69|679.19|676.79|676.29|0
1647392400000|2022-03-16 01:00:00|678.59|678.09|680.69|680.19|680.69|680.19|678.19|677.69|0
1647396000000|2022-03-16 02:00:00|680.79|680.29|679.09|678.59|681.99|681.49|679.09|678.59|0
1647399600000|2022-03-16 03:00:00|679.19|678.69|679.59|679.09|680.09|679.59|677.69|677.19|0
1647403200000|2022-03-16 04:00:00|679.69|679.19|680.89|680.39|681.39|680.89|679.39|678.89|0
1647406800000|2022-03-16 05:00:00|680.99|680.49|685.99|685.49|686.99|686.49|680.99|680.49|0
1647410400000|2022-03-16 06:00:00|685.89|685.39|690.89|690.39|691.39|690.89|685.59|685.09|0
1647414000000|2022-03-16 07:00:00|690.39|690.09|695.39|695.09|695.89|695.59|688.89|688.59|1531
1647417600000|2022-03-16 08:00:00|695.09|694.79|697.55|697.45|698.65|698.55|691.69|691.59|7329
1647421200000|2022-03-16 09:00:00|697.45|697.35|695.05|694.95|698.65|698.55|694.65|694.55|1953
1647424800000|2022-03-16 10:00:00|695.15|695.05|700.05|699.95|700.35|700.25|695.15|695.05|3727
1647428400000|2022-03-16 11:00:00|699.95|699.85|700.15|700.05|700.95|700.85|698.55|698.45|2947
1647432000000|2022-03-16 12:00:00|700.25|700.15|698.53|698.43|701.25|701.15|697.93|697.83|3094
1647435600000|2022-03-16 13:00:00|698.63|698.53|698.93|698.83|700.53|700.43|697.03|696.93|2975
1647439200000|2022-03-16 14:00:00|699.03|698.93|705.23|705.13|707.53|707.43|698.23|698.13|7383
1647442800000|2022-03-16 15:00:00|705.33|705.23|704.85|704.75|706.03|705.93|702.75|702.65|4098
1647446400000|2022-03-16 16:00:00|704.75|704.65|702.55|702.25|705.45|705.35|701.05|700.75|4582
1647450000000|2022-03-16 17:00:00|702.45|702.15|703.25|702.95|703.85|703.55|699.15|698.85|615
1647453600000|2022-03-16 18:00:00|702.15|701.85|703.45|703.15|704.85|704.55|695.95|695.65|971
1647457200000|2022-03-16 19:00:00|703.35|703.05|709.55|709.25|709.75|709.45|702.35|702.05|459
1647460800000|2022-03-16 20:00:00|709.65|709.35|708.55|708.05|709.95|709.65|708.05|707.75|150
1647464400000|2022-03-16 21:00:00|708.65|708.15|708.25|707.75|708.65|708.15|707.75|707.25|0
1647468000000|2022-03-16 22:00:00|707.85|707.35|706.85|706.35|708.45|707.95|705.85|705.35|0
1647471600000|2022-03-16 23:00:00|706.75|706.25|707.65|707.15|707.95|707.45|705.75|705.25|0
1647475200000|2022-03-17 00:00:00|707.55|707.05|709.25|708.75|709.65|709.15|706.45|705.95|0
1647478800000|2022-03-17 01:00:00|709.35|708.85|706.65|706.15|709.75|709.25|705.15|704.65|0
1647482400000|2022-03-17 02:00:00|706.55|706.05|707.85|707.35|709.15|708.65|706.25|705.75|0
1647486000000|2022-03-17 03:00:00|707.75|707.25|706.95|706.45|708.25|707.75|706.15|705.65|0
1647489600000|2022-03-17 04:00:00|706.85|706.35|707.65|707.15|707.85|707.35|706.05|705.55|0
1647493200000|2022-03-17 05:00:00|707.75|707.25|707.35|706.85|709.35|708.85|706.85|706.35|0
1647496800000|2022-03-17 06:00:00|707.25|706.75|709.95|709.45|710.65|710.15|706.65|706.15|0
1647500400000|2022-03-17 07:00:00|710.05|709.55|709.15|708.85|710.15|709.65|705.75|705.45|402
1647504000000|2022-03-17 08:00:00|709.05|708.95|708.75|708.65|710.75|710.65|707.45|707.35|2372
1647507600000|2022-03-17 09:00:00|708.85|708.75|707.65|707.55|708.85|708.75|704.85|704.75|2549
1647511200000|2022-03-17 10:00:00|707.55|707.45|706.75|706.65|707.65|707.55|702.65|702.55|3432
1647514800000|2022-03-17 11:00:00|706.85|706.75|704.15|704.05|706.85|706.75|703.35|703.25|1595
1647518400000|2022-03-17 12:00:00|704.25|704.15|702.98|702.88|705.25|705.15|701.38|701.28|1741
1647522000000|2022-03-17 13:00:00|702.88|702.78|704.88|704.78|705.08|704.98|701.08|700.98|2917
1647525600000|2022-03-17 14:00:00|704.78|704.68|702.08|701.98|705.88|705.78|700.68|700.58|2387
1647529200000|2022-03-17 15:00:00|701.98|701.88|702.35|702.25|704.25|704.15|701.18|701.08|1385
1647532800000|2022-03-17 16:00:00|702.55|702.45|707.77|707.47|708.27|707.97|702.35|702.25|2039
1647536400000|2022-03-17 17:00:00|707.67|707.37|709.37|709.07|709.97|709.67|705.87|705.57|737
1647540000000|2022-03-17 18:00:00|709.47|709.17|709.27|708.97|709.47|709.17|707.27|706.97|194
1647543600000|2022-03-17 19:00:00|709.17|708.87|710.67|710.37|710.67|710.37|707.37|707.07|226
1647547200000|2022-03-17 20:00:00|710.57|710.27|707.67|707.17|710.97|710.67|707.17|706.87|82
1647550800000|2022-03-17 21:00:00|707.47|706.97|707.87|707.37|707.87|707.37|707.47|706.97|0
1647554400000|2022-03-17 22:00:00|708.17|707.67|706.37|705.87|708.77|708.27|705.77|705.27|0
1647558000000|2022-03-17 23:00:00|706.47|705.97|706.47|705.97|707.07|706.57|705.87|705.37|0
1647561600000|2022-03-18 00:00:00|706.57|706.07|704.57|704.07|708.37|707.87|704.37|703.87|0
1647565200000|2022-03-18 01:00:00|704.67|704.17|705.07|704.57|706.07|705.57|703.67|703.17|0
1647568800000|2022-03-18 02:00:00|705.17|704.67|703.67|703.17|705.27|704.77|702.87|702.37|0
1647572400000|2022-03-18 03:00:00|703.77|703.27|704.37|703.87|704.47|703.97|703.07|702.57|0
1647576000000|2022-03-18 04:00:00|704.47|703.97|704.77|704.27|705.87|705.37|704.37|703.87|0
1647579600000|2022-03-18 05:00:00|704.67|704.17|708.27|707.77|708.57|708.07|703.87|703.37|0
1647583200000|2022-03-18 06:00:00|708.17|707.67|708.67|708.17|710.37|709.87|707.47|706.97|0
1647586800000|2022-03-18 07:00:00|708.97|708.67|709.17|708.87|709.67|709.37|707.67|707.37|629
1647590400000|2022-03-18 08:00:00|709.07|708.97|707.81|707.71|709.97|709.87|706.11|706.01|3220
1647594000000|2022-03-18 09:00:00|707.91|707.81|706.61|706.51|707.91|707.81|705.51|705.41|1335
1647597600000|2022-03-18 10:00:00|706.71|706.61|703.31|703.21|708.31|708.21|702.31|702.21|2229
1647601200000|2022-03-18 11:00:00|703.41|703.31|701.91|701.81|703.61|703.51|699.81|699.71|1888
1647604800000|2022-03-18 12:00:00|702.01|701.91|703.45|703.35|705.05|704.95|701.81|701.71|2478
1647608400000|2022-03-18 13:00:00|703.35|703.25|707.65|707.55|707.75|707.65|702.75|702.65|2266
1647612000000|2022-03-18 14:00:00|707.75|707.65|711.95|711.85|712.25|712.15|706.95|706.85|6281
1647615600000|2022-03-18 15:00:00|711.85|711.75|714.48|714.38|715.18|715.08|711.35|711.25|3507
1647619200000|2022-03-18 16:00:00|714.38|714.28|717.58|717.28|718.48|718.18|713.68|713.58|3166
1647622800000|2022-03-18 17:00:00|717.48|717.18|720.08|719.78|720.58|720.28|717.08|716.78|868
1647626400000|2022-03-18 18:00:00|720.28|719.98|719.58|719.28|720.58|720.28|718.68|718.38|382
1647630000000|2022-03-18 19:00:00|719.48|719.18|720.58|720.28|721.98|721.68|719.18|718.88|537
1647633600000|2022-03-18 20:00:00|720.68|720.38|720.18|719.68|721.18|720.88|719.98|719.68|75
1647813600000|2022-03-20 22:00:00|718.58|718.08|718.18|717.68|719.78|719.28|717.78|717.28|0
1647817200000|2022-03-20 23:00:00|718.08|717.58|717.38|716.88|718.38|717.88|717.18|716.68|0
1647820800000|2022-03-21 00:00:00|717.38|716.88|714.98|714.48|717.58|717.08|713.88|713.38|0
1647824400000|2022-03-21 01:00:00|715.08|714.58|712.78|712.28|716.38|715.88|712.68|712.18|0
1647828000000|2022-03-21 02:00:00|712.58|712.08|712.68|712.18|713.88|713.38|712.28|711.78|0
1647831600000|2022-03-21 03:00:00|712.78|712.28|712.88|712.38|713.58|713.08|712.68|712.18|0
1647835200000|2022-03-21 04:00:00|713.08|712.58|711.78|711.28|713.28|712.78|711.48|710.98|0
1647838800000|2022-03-21 05:00:00|711.98|711.48|712.18|711.68|712.28|711.78|710.68|710.18|0
1647842400000|2022-03-21 06:00:00|712.28|711.78|714.28|713.78|714.68|714.18|712.28|711.78|0
1647846000000|2022-03-21 07:00:00|714.68|714.18|714.78|714.48|716.18|715.88|713.88|713.58|510
1647849600000|2022-03-21 08:00:00|714.68|714.58|716.62|716.52|718.62|718.52|714.18|714.08|3027
1647853200000|2022-03-21 09:00:00|716.72|716.62|718.02|717.92|718.62|718.52|714.72|714.62|2262
1647856800000|2022-03-21 10:00:00|718.32|718.22|717.42|717.32|718.62|718.52|716.72|716.62|1015
1647860400000|2022-03-21 11:00:00|717.52|717.42|718.22|718.12|719.82|719.72|717.32|717.22|1063
1647864000000|2022-03-21 12:00:00|718.12|718.02|718.73|718.63|718.93|718.83|717.02|716.92|1144
1647867600000|2022-03-21 13:00:00|718.83|718.73|718.23|718.13|721.23|721.13|717.23|717.13|1865
1647871200000|2022-03-21 14:00:00|718.33|718.23|719.33|719.23|719.73|719.63|716.03|715.93|2288
1647874800000|2022-03-21 15:00:00|719.23|719.13|720.33|720.23|720.83|720.73|717.83|717.73|1824
1647878400000|2022-03-21 16:00:00|720.43|720.33|715.93|715.63|720.53|720.43|715.33|715.03|3137
1647882000000|2022-03-21 17:00:00|715.83|715.53|715.53|715.23|716.03|715.73|713.53|713.23|523
1647885600000|2022-03-21 18:00:00|715.63|715.33|716.13|715.83|718.43|718.13|714.93|714.63|368
1647889200000|2022-03-21 19:00:00|716.03|715.73|719.53|719.23|719.53|719.23|715.83|715.53|329
1647892800000|2022-03-21 20:00:00|719.43|719.13|719.13|718.63|719.83|719.53|718.93|718.63|78
1647896400000|2022-03-21 21:00:00|719.03|718.53|718.73|718.23|719.03|718.53|718.53|718.03|0
1647900000000|2022-03-21 22:00:00|718.53|718.03|717.43|716.93|718.73|718.23|717.33|716.83|0
1647903600000|2022-03-21 23:00:00|717.33|716.83|715.83|715.33|717.53|717.03|715.83|715.33|0
1647907200000|2022-03-22 00:00:00|715.73|715.23|716.33|715.83|717.53|717.03|715.23|714.73|0
1647910800000|2022-03-22 01:00:00|716.43|715.93|718.13|717.63|718.73|718.23|715.53|715.03|0
1647914400000|2022-03-22 02:00:00|718.23|717.73|719.63|719.13|720.73|720.23|717.63|717.13|0
1647918000000|2022-03-22 03:00:00|719.53|719.03|718.53|718.03|719.83|719.33|718.53|718.03|0
1647921600000|2022-03-22 04:00:00|718.43|717.93|717.93|717.43|718.73|718.23|717.23|716.73|0
1647925200000|2022-03-22 05:00:00|718.03|717.53|718.13|717.63|718.33|717.83|716.63|716.13|0
1647928800000|2022-03-22 06:00:00|718.03|717.53|718.23|717.73|719.33|718.83|717.93|717.43|0
1647932400000|2022-03-22 07:00:00|718.33|717.83|721.73|721.43|722.23|721.93|718.03|717.73|402
1647936000000|2022-03-22 08:00:00|721.63|721.53|722.24|722.14|723.53|723.43|720.93|720.83|2899
1647939600000|2022-03-22 09:00:00|722.34|722.24|723.74|723.64|724.34|724.24|722.34|722.24|1441
1647943200000|2022-03-22 10:00:00|723.64|723.54|724.54|724.44|724.74|724.64|722.14|722.04|1554
1647946800000|2022-03-22 11:00:00|724.64|724.54|724.14|724.04|724.84|724.74|723.34|723.24|812
1647950400000|2022-03-22 12:00:00|724.24|724.14|724.73|724.63|724.73|724.63|723.04|722.94|974
1647954000000|2022-03-22 13:00:00|724.63|724.53|726.13|726.03|726.43|726.33|724.63|724.53|1604
1647957600000|2022-03-22 14:00:00|726.23|726.13|729.93|729.83|730.03|729.93|725.73|725.63|2461
1647961200000|2022-03-22 15:00:00|730.03|729.93|728.79|728.69|730.09|729.99|728.19|728.09|1654
1647964800000|2022-03-22 16:00:00|728.89|728.79|729.09|728.79|729.49|729.19|726.69|726.49|3472
1647968400000|2022-03-22 17:00:00|728.99|728.69|729.59|729.29|730.69|730.39|728.89|728.59|730
1647972000000|2022-03-22 18:00:00|729.69|729.39|728.89|728.59|730.19|729.89|727.59|727.29|222
1647975600000|2022-03-22 19:00:00|728.99|728.69|728.59|728.29|730.09|729.79|728.29|727.99|336
1647979200000|2022-03-22 20:00:00|728.69|728.39|728.79|728.29|729.19|728.89|728.39|728.09|56
1647982800000|2022-03-22 21:00:00|728.69|728.19|728.49|727.99|728.79|728.29|728.39|727.89|0
1647986400000|2022-03-22 22:00:00|728.69|728.19|729.59|729.09|730.39|729.89|727.29|726.79|0
1647990000000|2022-03-22 23:00:00|729.69|729.19|729.79|729.29|729.99|729.49|729.19|728.69|0
1647993600000|2022-03-23 00:00:00|729.69|729.19|729.09|728.59|730.49|729.99|727.99|727.49|0
1647997200000|2022-03-23 01:00:00|728.99|728.49|730.79|730.29|730.79|730.29|728.79|728.29|0
1648000800000|2022-03-23 02:00:00|730.69|730.19|731.89|731.39|732.09|731.59|729.89|729.39|0
1648004400000|2022-03-23 03:00:00|731.99|731.49|730.99|730.49|732.09|731.59|730.99|730.49|0
1648008000000|2022-03-23 04:00:00|730.89|730.39|731.29|730.79|731.29|730.79|730.39|729.89|0
1648011600000|2022-03-23 05:00:00|731.39|730.89|732.09|731.59|732.29|731.79|731.09|730.59|0
1648015200000|2022-03-23 06:00:00|732.29|731.79|731.89|731.39|732.29|731.79|730.79|730.29|0
1648018800000|2022-03-23 07:00:00|731.39|731.09|729.89|729.59|731.99|731.69|729.49|729.19|332
1648022400000|2022-03-23 08:00:00|729.79|729.69|730.21|730.11|732.41|732.31|729.69|729.59|2402
1648026000000|2022-03-23 09:00:00|730.31|730.21|726.31|726.21|730.91|730.81|725.61|725.51|1487
1648029600000|2022-03-23 10:00:00|726.21|726.11|726.81|726.71|727.31|727.21|725.91|725.81|833
1648033200000|2022-03-23 11:00:00|726.71|726.61|723.61|723.51|726.81|726.71|722.61|722.51|1265
1648036800000|2022-03-23 12:00:00|723.71|723.61|721.28|721.18|723.81|723.71|720.31|720.21|1374
1648040400000|2022-03-23 13:00:00|721.38|721.28|719.28|719.18|721.38|721.28|718.38|718.28|1885
1648044000000|2022-03-23 14:00:00|719.08|718.98|721.18|721.08|722.68|722.58|718.78|718.68|2130
1648047600000|2022-03-23 15:00:00|721.28|721.18|722.4|722.3|723.5|723.4|721|720.9|1680
1648051200000|2022-03-23 16:00:00|722.3|722.2|721|720.7|723.4|723.3|720.7|720.4|2281
1648054800000|2022-03-23 17:00:00|721.1|720.8|719|718.7|721.6|721.3|718.2|717.9|389
1648058400000|2022-03-23 18:00:00|718.9|718.6|719.4|719.1|720.5|720.2|717.9|717.6|219
1648062000000|2022-03-23 19:00:00|719.5|719.2|718|717.7|720.3|720|717.6|717.3|244
1648065600000|2022-03-23 20:00:00|717.9|717.6|718.7|718.2|718.8|718.5|717.7|717.4|53
1648069200000|2022-03-23 21:00:00|718.5|718|718.4|717.9|718.6|718.1|718.2|717.7|0
1648072800000|2022-03-23 22:00:00|718.7|718.2|719.1|718.6|719.4|718.9|718.2|717.7|0
1648076400000|2022-03-23 23:00:00|719|718.5|719.5|719|719.9|719.4|718.8|718.3|0
1648080000000|2022-03-24 00:00:00|719.4|718.9|719.4|718.9|721.3|720.8|718.3|717.8|0
1648083600000|2022-03-24 01:00:00|719.5|719|719.7|719.2|720.6|720.1|718|717.5|0
1648087200000|2022-03-24 02:00:00|719.8|719.3|721|720.5|721.2|720.7|719.3|718.8|0
1648090800000|2022-03-24 03:00:00|720.8|720.3|722.2|721.7|722.2|721.7|720.5|720|0
1648094400000|2022-03-24 04:00:00|722.3|721.8|722|721.5|722.9|722.4|722|721.5|0
1648098000000|2022-03-24 05:00:00|722.2|721.7|724|723.5|724.2|723.7|722|721.5|0
1648101600000|2022-03-24 06:00:00|724.1|723.6|722.4|721.9|724.5|724|722.2|721.7|0
1648105200000|2022-03-24 07:00:00|721.8|721.5|722.7|722.4|723.7|723.4|721.7|721.4|362
1648108800000|2022-03-24 08:00:00|722.6|722.5|721.79|721.69|723.5|723.4|719.8|719.7|2765
1648112400000|2022-03-24 09:00:00|721.89|721.79|721.19|721.09|722.89|722.79|720.99|720.89|960
1648116000000|2022-03-24 10:00:00|721.09|720.99|719.89|719.79|721.09|720.99|718.49|718.39|1096
1648119600000|2022-03-24 11:00:00|719.99|719.89|722.09|721.99|723.09|722.99|719.09|718.99|1625
1648123200000|2022-03-24 12:00:00|722.19|722.09|721.74|721.64|722.39|722.29|720.39|720.29|922
1648126800000|2022-03-24 13:00:00|721.64|721.54|719.24|719.14|721.84|721.74|719.14|719.04|1454
1648130400000|2022-03-24 14:00:00|719.34|719.24|720.14|720.04|721.24|721.14|718.14|718.04|2040
1648134000000|2022-03-24 15:00:00|720.04|719.94|722.03|721.93|724.03|723.93|719.44|719.34|3006
1648137600000|2022-03-24 16:00:00|721.93|721.83|723.23|722.93|723.33|723.03|720.43|720.13|2373
1648141200000|2022-03-24 17:00:00|723.13|722.83|724.13|723.83|724.53|724.23|722.63|722.33|427
1648144800000|2022-03-24 18:00:00|724.03|723.73|723.13|722.83|724.93|724.63|722.73|722.43|159
1648148400000|2022-03-24 19:00:00|723.03|722.73|725.93|725.63|725.93|725.63|722.63|722.33|226
1648152000000|2022-03-24 20:00:00|726.03|725.73|725.23|724.73|726.33|726.03|725.23|724.73|66
1648155600000|2022-03-24 21:00:00|725.13|724.63|725.33|724.83|725.53|725.03|725.13|724.63|0
1648159200000|2022-03-24 22:00:00|725.43|724.93|724.83|724.33|725.83|725.33|724.73|724.23|0
1648162800000|2022-03-24 23:00:00|724.73|724.23|724.73|724.23|725.43|724.93|724.33|723.83|0
1648166400000|2022-03-25 00:00:00|724.83|724.33|723.13|722.63|724.83|724.33|722.23|721.73|0
1648170000000|2022-03-25 01:00:00|723.03|722.53|725.73|725.23|727.03|726.53|722.53|722.03|0
1648173600000|2022-03-25 02:00:00|725.53|725.03|724.23|723.73|725.73|725.23|723.73|723.23|0
1648177200000|2022-03-25 03:00:00|724.03|723.53|723.33|722.83|724.83|724.33|722.63|722.13|0
1648180800000|2022-03-25 04:00:00|723.23|722.73|725.93|725.43|726.53|726.03|723.13|722.63|0
1648184400000|2022-03-25 05:00:00|725.73|725.23|723.23|722.73|725.73|725.23|723.13|722.63|0
1648188000000|2022-03-25 06:00:00|723.43|722.93|724.73|724.23|724.93|724.43|723.03|722.53|0
1648191600000|2022-03-25 07:00:00|724.93|724.63|722.13|721.83|725.03|724.73|721.23|720.93|547
1648195200000|2022-03-25 08:00:00|722.03|721.93|720.58|720.48|722.13|722.03|718.03|717.93|2300
1648198800000|2022-03-25 09:00:00|720.48|720.38|724.58|724.48|724.88|724.78|719.58|719.48|1695
1648202400000|2022-03-25 10:00:00|724.48|724.38|725.98|725.88|726.08|725.98|723.68|723.58|1020
1648206000000|2022-03-25 11:00:00|725.88|725.78|728.18|728.08|728.38|728.28|725.18|725.08|1356
1648209600000|2022-03-25 12:00:00|728.08|727.98|728.14|728.04|728.88|728.78|727.44|727.34|765
1648213200000|2022-03-25 13:00:00|728.24|728.14|724.64|724.54|728.44|728.34|724.34|724.24|1799
1648216800000|2022-03-25 14:00:00|724.74|724.64|727.44|727.34|728.94|728.84|723.84|723.74|1704
1648220400000|2022-03-25 15:00:00|727.64|727.54|723.5|723.4|727.64|727.54|720.9|720.8|2487
1648224000000|2022-03-25 16:00:00|723.6|723.5|724.1|723.8|725.2|725.1|722.6|722.3|2000
1648227600000|2022-03-25 17:00:00|723.9|723.6|726.9|726.6|727.2|726.9|723.8|723.5|263
1648231200000|2022-03-25 18:00:00|727|726.7|728.2|727.9|728.5|728.2|726.7|726.4|162
1648234800000|2022-03-25 19:00:00|728.1|727.8|728.6|728.3|728.8|728.5|725.6|725.3|183
1648238400000|2022-03-25 20:00:00|728.7|728.4|728.4|727.9|728.7|728.4|727.7|727.4|82
1648242000000|2022-03-25 21:00:00|728.3|727.8|728.3|727.8|728.3|727.8|728.3|727.8|0
1648418400000|2022-03-27 22:00:00|728.2|727.7|726.6|726.1|729.2|728.7|726.3|725.8|0
1648422000000|2022-03-27 23:00:00|726.5|726|726.1|725.6|727.5|727|718.58|718.08|0
1648425600000|2022-03-28 00:00:00|726|725.5|724.9|724.4|726.5|726|717.68|717.18|0
1648429200000|2022-03-28 01:00:00|724.8|724.3|716.68|716.18|725.6|725.1|716.18|715.68|0
1648432800000|2022-03-28 02:00:00|716.78|716.28|727.1|726.6|727.4|726.9|716.18|715.68|0
1648436400000|2022-03-28 03:00:00|717.78|717.28|716.98|716.48|727.3|726.8|716.58|716.08|0
1648440000000|2022-03-28 04:00:00|716.88|716.38|725.5|725|726.2|725.7|716.88|716.38|0
1648443600000|2022-03-28 05:00:00|716.98|716.48|715.98|715.48|717.38|716.88|715.38|714.88|0
1648447200000|2022-03-28 06:00:00|725.4|725.1|725|724.7|725.8|725.5|723.3|723|464
1648450800000|2022-03-28 07:00:00|724.9|724.8|726.9|726.8|728.2|728.1|723.7|723.6|2931
1648454400000|2022-03-28 08:00:00|727|726.9|727.7|727.6|727.8|727.7|724.4|724.3|1455
1648458000000|2022-03-28 09:00:00|727.6|727.5|726.2|726.1|727.7|727.6|725.2|725.1|820
1648461600000|2022-03-28 10:00:00|726.3|726.2|727.6|727.5|727.6|727.5|726|725.9|498
1648465200000|2022-03-28 11:00:00|727.7|727.6|729.69|729.59|730.2|730.1|727.7|727.6|950
1648468800000|2022-03-28 12:00:00|729.79|729.69|725.69|725.59|729.79|729.69|725.29|725.19|1109
1648472400000|2022-03-28 13:00:00|725.79|725.69|724.89|724.79|727.69|727.59|724.09|723.99|2110
1648476000000|2022-03-28 14:00:00|724.99|724.89|723.59|723.49|724.99|724.89|721.29|721.19|2266
1648479600000|2022-03-28 15:00:00|723.69|723.59|719.29|718.99|723.79|723.69|719.19|718.89|3234
1648483200000|2022-03-28 16:00:00|719.19|718.89|720.89|720.59|720.99|720.69|718.69|718.39|298
1648486800000|2022-03-28 17:00:00|720.99|720.69|721.29|720.99|722.09|721.79|720.19|719.89|261
1648490400000|2022-03-28 18:00:00|721.39|721.09|725.69|725.39|725.69|725.39|721.29|720.99|581
1648494000000|2022-03-28 19:00:00|725.59|725.29|725.79|725.29|726.59|726.29|724.49|724.19|450
1648497600000|2022-03-28 20:00:00|726.29|725.79|726.59|726.09|727.09|726.59|725.89|725.39|0
1648501200000|2022-03-28 21:00:00|726.49|725.99|726.39|725.89|726.59|726.09|726.29|725.79|0
1648504800000|2022-03-28 22:00:00|726.29|725.79|726.19|725.69|726.39|725.89|725.49|724.99|0
1648508400000|2022-03-28 23:00:00|726.29|725.79|725.99|725.49|726.89|726.39|725.89|725.39|0
1648512000000|2022-03-29 00:00:00|726.09|725.59|725.88|725.38|727.29|726.79|725.39|724.89|0
1648515600000|2022-03-29 01:00:00|726.59|726.09|727.48|726.98|727.88|727.38|726.18|725.68|0
1648519200000|2022-03-29 02:00:00|727.38|726.88|726.68|726.18|727.58|727.08|726.38|725.88|0
1648522800000|2022-03-29 03:00:00|726.69|726.19|726.89|726.39|727.69|727.19|726.58|726.08|0
1648526400000|2022-03-29 04:00:00|726.99|726.49|727.49|726.99|727.49|726.99|726.58|726.08|0
1648530000000|2022-03-29 05:00:00|727.08|726.58|729.39|728.89|729.79|729.29|726.68|726.18|0
1648533600000|2022-03-29 06:00:00|729.19|728.69|729.09|728.79|729.29|728.99|727.29|726.99|360
1648537200000|2022-03-29 07:00:00|728.99|728.69|730.75|730.65|733.39|733.29|728.79|728.69|3716
1648540800000|2022-03-29 08:00:00|730.65|730.55|732.05|731.95|733.15|733.05|730.45|730.35|1224
1648544400000|2022-03-29 09:00:00|731.95|731.85|733.25|733.15|734.45|734.35|731.35|731.25|2359
1648548000000|2022-03-29 10:00:00|733.15|733.05|734.95|734.85|735.25|735.15|732.45|732.35|1462
1648551600000|2022-03-29 11:00:00|734.85|734.75|736.2|736.1|737.1|737|732.75|732.65|3197
1648555200000|2022-03-29 12:00:00|736.1|736|737.5|737.4|739.5|739.4|736.1|736|3344
1648558800000|2022-03-29 13:00:00|737.6|737.5|736.6|736.5|739.4|739.3|734.5|734.4|3060
1648562400000|2022-03-29 14:00:00|736.5|736.4|732.77|732.67|737.1|737|731.37|731.27|3251
1648566000000|2022-03-29 15:00:00|732.87|732.77|734.07|733.77|735.77|735.47|731.97|731.87|2261
1648569600000|2022-03-29 16:00:00|734.17|733.87|733.57|733.27|734.17|733.87|731.87|731.57|499
1648573200000|2022-03-29 17:00:00|733.67|733.37|735.07|734.77|735.07|734.77|732.77|732.47|134
1648576800000|2022-03-29 18:00:00|734.97|734.67|736.57|736.27|736.87|736.57|734.67|734.37|194
1648580400000|2022-03-29 19:00:00|736.67|736.37|739.27|738.77|739.27|738.77|736.37|736.07|536
1648584000000|2022-03-29 20:00:00|739.17|738.67|737.87|737.37|739.17|738.67|737.47|736.97|0
1648587600000|2022-03-29 21:00:00|737.77|737.27|737.77|737.27|737.87|737.37|737.37|736.87|0
1648591200000|2022-03-29 22:00:00|737.87|737.37|737.57|737.07|738.07|737.57|736.77|736.27|0
1648594800000|2022-03-29 23:00:00|737.47|736.97|738.38|737.88|738.48|737.98|737.37|736.87|0
1648598400000|2022-03-30 00:00:00|737.87|737.37|737.68|737.18|738.48|737.98|735.27|734.77|0
1648602000000|2022-03-30 01:00:00|737.58|737.08|738.28|737.78|739.78|739.28|735.27|734.77|0
1648605600000|2022-03-30 02:00:00|738.38|737.88|737.38|736.88|738.48|737.98|734.37|733.87|0
1648609200000|2022-03-30 03:00:00|734.27|733.77|734.17|733.67|738.18|737.68|734.07|733.57|0
1648612800000|2022-03-30 04:00:00|734.27|733.77|732.37|731.87|738.18|737.68|731.87|731.37|0
1648616400000|2022-03-30 05:00:00|737.18|736.68|739.68|739.18|739.68|739.18|732.97|732.47|0
1648620000000|2022-03-30 06:00:00|736.77|736.47|735.77|735.47|736.97|736.67|734.27|733.97|353
1648623600000|2022-03-30 07:00:00|735.67|735.57|734.05|733.95|736.47|736.37|731.87|731.77|2870
1648627200000|2022-03-30 08:00:00|733.95|733.85|731.75|731.65|734.05|733.95|730.65|730.55|1289
1648630800000|2022-03-30 09:00:00|731.85|731.75|734.45|734.35|734.55|734.45|731.85|731.75|807
1648634400000|2022-03-30 10:00:00|734.55|734.45|734.05|733.95|734.55|734.45|731.35|731.25|1376
1648638000000|2022-03-30 11:00:00|734.15|734.05|734.03|733.93|734.65|734.55|732.95|732.85|681
1648641600000|2022-03-30 12:00:00|734.13|734.03|734.53|734.43|735.33|735.23|732.73|732.63|1149
1648645200000|2022-03-30 13:00:00|734.63|734.53|734.33|734.23|735.63|735.53|733.53|733.43|1925
1648648800000|2022-03-30 14:00:00|734.43|734.33|732.83|732.73|734.73|734.63|732.63|732.53|1545
1648652400000|2022-03-30 15:00:00|732.73|732.63|733.88|733.58|734.68|734.38|731.33|731.23|2830
1648656000000|2022-03-30 16:00:00|733.78|733.48|733.38|733.08|734.38|734.08|732.88|732.58|379
1648659600000|2022-03-30 17:00:00|733.28|732.98|731.98|731.68|733.38|733.08|731.78|731.48|114
1648663200000|2022-03-30 18:00:00|731.88|731.58|731.28|730.98|732.88|732.58|731.18|730.88|123
1648666800000|2022-03-30 19:00:00|731.18|730.88|732.38|731.88|732.38|731.88|728.88|728.58|369
1648670400000|2022-03-30 20:00:00|732.28|731.78|733.18|732.68|733.68|733.18|731.88|731.38|0
1648674000000|2022-03-30 21:00:00|733.28|732.78|733.08|732.58|733.28|732.78|732.98|732.48|0
1648677600000|2022-03-30 22:00:00|733.18|732.68|732.98|732.48|733.28|732.78|732.78|732.28|0
1648681200000|2022-03-30 23:00:00|733.08|732.58|732.48|731.98|733.18|732.68|732.28|731.78|0
1648684800000|2022-03-31 00:00:00|732.58|732.08|735.38|734.88|735.48|734.98|732.38|731.88|0
1648688400000|2022-03-31 01:00:00|736.23|735.73|735.53|735.03|736.33|735.83|734.58|734.08|0
1648692000000|2022-03-31 02:00:00|734.68|734.18|735.53|735.03|735.78|735.28|734.58|734.08|0
1648695600000|2022-03-31 03:00:00|735.38|734.88|733.98|733.48|735.43|734.93|733.78|733.28|0
1648699200000|2022-03-31 04:00:00|734.08|733.58|734.38|733.88|734.73|734.23|733.78|733.28|0
1648702800000|2022-03-31 05:00:00|734.48|733.98|734.08|733.58|734.58|734.08|732.88|732.38|0
1648706400000|2022-03-31 06:00:00|733.98|733.48|731.98|731.68|733.98|733.48|729.78|729.48|499
1648710000000|2022-03-31 07:00:00|731.88|731.78|733.15|733.05|735.58|735.48|731.88|731.78|2303
1648713600000|2022-03-31 08:00:00|733.05|732.95|731.15|731.05|733.25|733.15|730.35|730.25|1319
1648717200000|2022-03-31 09:00:00|731.25|731.15|730.45|730.35|731.65|731.55|729.55|729.45|1031
1648720800000|2022-03-31 10:00:00|730.55|730.45|730.85|730.75|731.05|730.95|729.05|728.95|988
1648724400000|2022-03-31 11:00:00|730.65|730.55|731.3|731.2|731.7|731.6|729.85|729.75|629
1648728000000|2022-03-31 12:00:00|731.2|731.1|731|730.9|731.6|731.5|729.9|729.8|667
1648731600000|2022-03-31 13:00:00|731.1|731|727.8|727.7|732.1|732|726.9|726.8|2763
1648735200000|2022-03-31 14:00:00|727.7|727.6|729.07|728.97|729.77|729.67|725.37|725.27|3367
1648738800000|2022-03-31 15:00:00|729.17|729.07|725.97|725.67|729.17|729.07|723.77|723.47|3848
1648742400000|2022-03-31 16:00:00|725.87|725.57|724.57|724.27|726.17|725.87|724.07|723.77|406
1648746000000|2022-03-31 17:00:00|724.47|724.17|724.37|724.07|725.17|724.87|723.77|723.47|260
1648749600000|2022-03-31 18:00:00|724.47|724.17|724.37|724.07|724.67|724.37|723.47|723.17|305
1648753200000|2022-03-31 19:00:00|724.47|724.17|721.47|720.97|725.67|725.37|720.97|720.67|415
1648756800000|2022-03-31 20:00:00|721.07|720.57|724.17|723.67|724.87|724.37|721.07|720.57|0
1648760400000|2022-03-31 21:00:00|724.07|723.57|723.87|723.37|724.17|723.67|723.27|722.77|0
1648764000000|2022-03-31 22:00:00|723.97|723.47|724.27|723.77|724.87|724.37|723.17|722.67|0
1648767600000|2022-03-31 23:00:00|724.37|723.87|724.47|723.97|725.07|724.57|724.07|723.57|0
1648771200000|2022-04-01 00:00:00|724.57|724.07|724.97|724.47|724.97|724.47|723.17|722.67|0
1648774800000|2022-04-01 01:00:00|724.87|724.37|724.73|724.23|725.97|725.47|724.23|723.73|0
1648778400000|2022-04-01 02:00:00|724.63|724.13|725.97|725.47|726.17|725.67|724.53|724.03|0
1648782000000|2022-04-01 03:00:00|725.83|725.33|726.37|725.87|726.57|726.07|725.83|725.33|0
1648785600000|2022-04-01 04:00:00|725.93|725.43|726.07|725.57|726.47|725.97|725.63|725.13|0
1648789200000|2022-04-01 05:00:00|725.97|725.47|725.57|725.07|727.57|727.07|725.57|725.07|0
1648792800000|2022-04-01 06:00:00|724.17|723.87|725.67|725.37|725.77|725.47|723.37|723.07|407
1648796400000|2022-04-01 07:00:00|725.57|725.47|726.32|726.22|726.97|726.87|723.17|723.07|3094
1648800000000|2022-04-01 08:00:00|726.22|726.12|726.72|726.62|727.52|727.42|725.82|725.72|1487
1648803600000|2022-04-01 09:00:00|726.62|726.52|730.72|730.62|731.12|731.02|726.12|726.02|2203
1648807200000|2022-04-01 10:00:00|730.62|730.52|730.12|730.02|731.12|731.02|729.62|729.52|1104
1648810800000|2022-04-01 11:00:00|730.22|730.12|730.91|730.81|731.71|731.61|730.22|730.12|980
1648814400000|2022-04-01 12:00:00|730.81|730.71|729.31|729.21|731.81|731.71|728.61|728.51|1145
1648818000000|2022-04-01 13:00:00|729.21|729.11|729.61|729.51|731.11|731.01|728.41|728.31|2024
1648821600000|2022-04-01 14:00:00|729.71|729.61|730.16|730.06|730.76|730.66|727.66|727.56|1848
1648825200000|2022-04-01 15:00:00|730.06|729.96|726.66|726.36|730.26|730.16|726.06|725.76|2619
1648828800000|2022-04-01 16:00:00|726.56|726.26|725.86|725.56|726.86|726.56|724.96|724.66|390
1648832400000|2022-04-01 17:00:00|725.96|725.66|727.16|726.86|727.76|727.46|725.36|725.06|253
1648836000000|2022-04-01 18:00:00|727.06|726.76|728.36|728.06|729.26|728.96|727.06|726.76|229
1648839600000|2022-04-01 19:00:00|728.26|727.96|731.06|730.56|731.06|730.56|727.16|726.86|413
1648843200000|2022-04-01 20:00:00|730.76|730.26|730.56|730.06|731.06|730.56|728.96|728.46|0
1649023200000|2022-04-03 22:00:00|730.66|730.16|729.86|729.36|730.86|730.36|729.26|728.76|0
1649026800000|2022-04-03 23:00:00|729.76|729.26|728.76|728.26|730.26|729.76|728.26|727.76|0
1649030400000|2022-04-04 00:00:00|728.86|728.36|728.76|728.26|729.16|728.66|727.16|726.66|0
1649034000000|2022-04-04 01:00:00|728.56|728.06|729.46|728.96|729.86|729.36|728.26|727.76|0
1649037600000|2022-04-04 02:00:00|729.26|728.76|729.66|729.16|729.86|729.36|728.96|728.46|0
1649041200000|2022-04-04 03:00:00|729.56|729.06|730.66|730.16|730.66|730.16|729.56|729.06|0
1649044800000|2022-04-04 04:00:00|730.76|730.26|730.86|730.36|731.06|730.56|730.46|729.96|0
1649048400000|2022-04-04 05:00:00|730.66|730.16|732.06|731.56|732.56|732.06|730.46|729.96|0
1649052000000|2022-04-04 06:00:00|732.16|731.86|730.46|730.16|732.96|732.66|729.56|729.26|515
1649055600000|2022-04-04 07:00:00|730.36|730.26|730.77|730.67|733.16|733.06|728.36|728.26|4979
1649059200000|2022-04-04 08:00:00|730.67|730.57|731.27|731.17|732.47|732.37|729.47|729.37|1748
1649062800000|2022-04-04 09:00:00|731.17|731.07|734.57|734.47|734.97|734.87|731.07|730.97|1756
1649066400000|2022-04-04 10:00:00|734.67|734.57|734.07|733.97|735.17|735.07|733.87|733.77|962
1649070000000|2022-04-04 11:00:00|733.97|733.87|733.97|733.87|734.87|734.77|733.07|732.97|1007
1649073600000|2022-04-04 12:00:00|734.07|733.97|733.27|733.17|734.67|734.57|733.07|732.97|1148
1649077200000|2022-04-04 13:00:00|733.37|733.27|737.27|737.17|737.27|737.17|733.27|733.17|1948
1649080800000|2022-04-04 14:00:00|737.37|737.27|737.63|737.53|738.23|738.13|736.33|736.23|2227
1649084400000|2022-04-04 15:00:00|737.73|737.63|739.23|738.93|739.83|739.53|737.63|737.33|2856
1649088000000|2022-04-04 16:00:00|739.33|739.03|739.03|738.73|739.53|739.23|738.53|738.23|455
1649091600000|2022-04-04 17:00:00|739.13|738.83|740.03|739.73|740.13|739.83|738.63|738.33|183
1649095200000|2022-04-04 18:00:00|739.93|739.63|740.33|740.03|740.73|740.43|739.13|738.83|276
1649098800000|2022-04-04 19:00:00|740.43|740.13|741.53|741.03|741.73|741.43|740.13|739.83|346
1649102400000|2022-04-04 20:00:00|741.43|740.93|740.93|740.43|741.83|741.33|740.73|740.23|0
1649106000000|2022-04-04 21:00:00|741.03|740.53|741.13|740.63|741.13|740.63|740.83|740.33|0
1649109600000|2022-04-04 22:00:00|740.73|740.23|740.73|740.23|741.03|740.53|740.53|740.03|0
1649113200000|2022-04-04 23:00:00|741.38|740.88|741.08|740.58|741.78|741.28|741.08|740.58|0
1649116800000|2022-04-05 00:00:00|740.98|740.48|740.98|740.48|740.98|740.48|739.33|738.83|0
1649120400000|2022-04-05 01:00:00|741.08|740.58|741.18|740.68|741.58|741.08|740.48|739.98|0
1649124000000|2022-04-05 02:00:00|740.98|740.48|740.98|740.48|741.18|740.68|740.58|740.08|0
1649127600000|2022-04-05 03:00:00|741.08|740.58|740.78|740.28|741.18|740.68|740.28|739.78|0
1649131200000|2022-04-05 04:00:00|740.98|740.48|740.78|740.28|741.18|740.68|740.68|740.18|0
1649134800000|2022-04-05 05:00:00|740.98|740.48|740.68|740.18|740.98|740.48|739.88|739.38|0
1649138400000|2022-04-05 06:00:00|741.48|741.18|740.08|739.78|742.38|742.08|739.48|739.18|396
1649142000000|2022-04-05 07:00:00|739.98|739.88|741.48|741.38|744.08|743.98|738.48|738.38|3807
1649145600000|2022-04-05 08:00:00|741.58|741.48|741.58|741.48|742.18|742.08|740.28|740.18|1376
1649149200000|2022-04-05 09:00:00|741.48|741.38|740.88|740.78|742.78|742.68|740.48|740.38|1239
1649152800000|2022-04-05 10:00:00|740.78|740.68|739.48|739.38|741.58|741.48|737.68|737.58|1747
1649156400000|2022-04-05 11:00:00|739.38|739.28|738.78|738.68|739.78|739.68|737.58|737.48|1461
1649160000000|2022-04-05 12:00:00|738.68|738.58|737.88|737.78|739.18|739.08|737.38|737.28|1207
1649163600000|2022-04-05 13:00:00|737.98|737.88|737.78|737.68|739.88|739.78|736.38|736.28|2321
1649167200000|2022-04-05 14:00:00|737.88|737.78|735.58|735.48|738.68|738.58|733.58|733.48|2840
1649170800000|2022-04-05 15:00:00|735.48|735.38|735.48|735.18|736.98|736.68|734.28|734.18|2220
1649174400000|2022-04-05 16:00:00|735.38|735.08|735.28|734.98|736.08|735.78|733.78|733.48|396
1649178000000|2022-04-05 17:00:00|735.38|735.08|734.78|734.48|736.58|736.28|734.28|733.98|286
1649181600000|2022-04-05 18:00:00|734.68|734.38|734.68|734.38|735.88|735.58|734.28|733.98|136
1649185200000|2022-04-05 19:00:00|734.78|734.48|733.28|732.78|735.18|734.88|731.58|731.28|594
1649188800000|2022-04-05 20:00:00|733.58|733.08|734.68|734.18|734.68|734.18|733.58|733.08|0
1649192400000|2022-04-05 21:00:00|734.78|734.28|734.78|734.28|734.98|734.48|734.68|734.18|0
1649196000000|2022-04-05 22:00:00|733.94|733.44|734.28|733.78|734.38|733.88|733.34|732.84|0
1649199600000|2022-04-05 23:00:00|734.38|733.88|733.88|733.38|734.58|734.08|733.68|733.18|0
1649203200000|2022-04-06 00:00:00|733.78|733.28|731.18|730.68|734.48|733.98|731.18|730.68|0
1649206800000|2022-04-06 01:00:00|730.98|730.48|730.68|730.18|732.88|732.38|730.48|729.98|0
1649210400000|2022-04-06 02:00:00|730.48|729.98|731.08|730.58|731.28|730.78|730.48|729.98|0
1649214000000|2022-04-06 03:00:00|731.28|730.78|730.88|730.38|731.48|730.98|729.94|729.44|0
1649217600000|2022-04-06 04:00:00|731.08|730.58|731.08|730.58|731.78|731.28|731.08|730.58|0
1649221200000|2022-04-06 05:00:00|731.28|730.78|732.78|732.28|732.98|732.48|731.08|730.58|0
1649224800000|2022-04-06 06:00:00|733.28|732.98|733.38|733.08|734.08|733.78|732.58|732.28|364
1649228400000|2022-04-06 07:00:00|733.28|733.18|728.58|728.48|735.38|735.28|728.48|728.38|4201
1649232000000|2022-04-06 08:00:00|728.48|728.38|728.08|727.98|729.68|729.58|726.58|726.48|2297
1649235600000|2022-04-06 09:00:00|728.18|728.08|726.38|726.28|728.68|728.58|724.58|724.48|2147
1649239200000|2022-04-06 10:00:00|726.48|726.38|725.58|725.48|726.98|726.88|724.98|724.88|1582
1649242800000|2022-04-06 11:00:00|725.68|725.58|721.08|720.98|725.68|725.58|720.98|720.88|1676
1649246400000|2022-04-06 12:00:00|720.98|720.88|720.88|720.78|722.68|722.58|719.98|719.88|2113
1649250000000|2022-04-06 13:00:00|720.78|720.68|717.08|716.98|721.98|721.88|716.98|716.88|2876
1649253600000|2022-04-06 14:00:00|717.18|717.08|719.28|719.18|720.68|720.58|715.98|715.88|2899
1649257200000|2022-04-06 15:00:00|719.18|719.08|720.88|720.58|721.48|721.18|718.58|718.48|4124
1649260800000|2022-04-06 16:00:00|720.98|720.68|720.28|719.98|721.78|721.48|719.58|719.28|397
1649264400000|2022-04-06 17:00:00|720.18|719.88|721.28|720.98|722.78|722.48|719.88|719.58|314
1649268000000|2022-04-06 18:00:00|720.98|720.68|723.88|723.58|723.98|723.68|718.08|717.78|904
1649271600000|2022-04-06 19:00:00|723.98|723.68|721.18|720.68|724.88|724.58|720.28|719.98|606
1649275200000|2022-04-06 20:00:00|721.28|720.78|720.08|719.58|721.58|721.08|720.08|719.58|0
1649278800000|2022-04-06 21:00:00|719.98|719.48|720.28|719.78|720.38|719.88|719.98|719.48|0
1649282400000|2022-04-06 22:00:00|720.08|719.58|721.08|720.58|721.58|721.08|720.08|719.58|0
1649286000000|2022-04-06 23:00:00|721.18|720.68|717.88|717.38|721.28|720.78|717.58|717.08|0
1649289600000|2022-04-07 00:00:00|717.68|717.18|718.18|717.68|718.28|717.78|717.08|716.58|0
1649293200000|2022-04-07 01:00:00|717.98|717.48|719.38|718.88|720.68|720.18|717.78|717.28|0
1649296800000|2022-04-07 02:00:00|718.51|718.01|718.38|717.88|719.38|718.88|718.11|717.61|0
1649300400000|2022-04-07 03:00:00|718.48|717.98|718.58|718.08|718.78|718.28|718.18|717.68|0
1649304000000|2022-04-07 04:00:00|718.68|718.18|718.18|717.68|718.78|718.28|717.98|717.48|0
1649307600000|2022-04-07 05:00:00|717.98|717.48|718.78|718.28|718.98|718.48|717.48|716.98|0
1649311200000|2022-04-07 06:00:00|719.98|719.68|722.78|722.48|723.38|723.08|718.88|718.58|581
1649314800000|2022-04-07 07:00:00|722.68|722.58|720.68|720.58|724.48|724.38|719.78|719.68|3425
1649318400000|2022-04-07 08:00:00|720.78|720.68|723.38|723.28|723.48|723.38|719.68|719.58|1317
1649322000000|2022-04-07 09:00:00|723.48|723.38|725.28|725.18|725.58|725.48|722.78|722.68|1403
1649325600000|2022-04-07 10:00:00|725.08|724.98|725.18|725.08|725.68|725.58|724.28|724.18|845
1649329200000|2022-04-07 11:00:00|725.08|724.98|724.68|724.58|728.38|728.28|723.78|723.68|2483
1649332800000|2022-04-07 12:00:00|724.78|724.68|720.48|720.38|724.88|724.78|719.78|719.68|1664
1649336400000|2022-04-07 13:00:00|720.58|720.48|721.98|721.88|722.78|722.68|719.58|719.48|2946
1649340000000|2022-04-07 14:00:00|722.08|721.98|718.08|717.98|722.58|722.48|717.88|717.78|2653
1649343600000|2022-04-07 15:00:00|717.98|717.88|717.58|717.28|719.28|719.18|715.08|714.78|4222
1649347200000|2022-04-07 16:00:00|717.68|717.38|719.18|718.88|719.48|719.18|717.48|717.18|268
1649350800000|2022-04-07 17:00:00|719.08|718.78|724.08|723.78|724.38|724.08|718.88|718.58|462
1649354400000|2022-04-07 18:00:00|724.18|723.88|726.68|726.38|726.78|726.48|722.98|722.68|366
1649358000000|2022-04-07 19:00:00|726.58|726.28|727.18|726.68|727.98|727.68|725.58|725.28|740
1649361600000|2022-04-07 20:00:00|726.98|726.48|725.76|725.26|727.48|726.98|725.36|724.86|0
1649365200000|2022-04-07 21:00:00|726.38|725.88|726.38|725.88|726.58|726.08|726.18|725.68|0
1649368800000|2022-04-07 22:00:00|726.48|725.98|726.78|726.28|727.18|726.68|726.28|725.78|0
1649372400000|2022-04-07 23:00:00|725.96|725.46|727.98|727.48|728.38|727.88|725.76|725.26|0
1649376000000|2022-04-08 00:00:00|727.88|727.38|726.08|725.58|728.28|727.78|724.98|724.48|0
1649379600000|2022-04-08 01:00:00|726.28|725.78|724.78|724.28|726.28|725.78|722.66|722.16|0
1649383200000|2022-04-08 02:00:00|724.58|724.08|726.48|725.98|726.68|726.18|724.58|724.08|0
1649386800000|2022-04-08 03:00:00|726.68|726.18|725.88|725.38|726.68|726.18|725.68|725.18|0
1649390400000|2022-04-08 04:00:00|725.98|725.48|724.78|724.28|726.08|725.58|724.58|724.08|0
1649394000000|2022-04-08 05:00:00|723.16|722.66|726.88|726.38|727.28|726.78|722.76|722.26|0
1649397600000|2022-04-08 06:00:00|727.08|726.58|726.78|726.48|728.18|727.88|725.38|725.08|488
1649401200000|2022-04-08 07:00:00|726.68|726.58|727.28|727.18|727.88|727.78|725.08|724.98|3115
1649404800000|2022-04-08 08:00:00|727.18|727.08|726.48|726.38|728.18|728.08|726.08|725.98|2224
1649408400000|2022-04-08 09:00:00|726.38|726.28|725.88|725.78|726.88|726.78|724.98|724.88|1231
1649412000000|2022-04-08 10:00:00|725.78|725.68|726.08|725.98|726.28|726.18|723.58|723.48|1175
1649415600000|2022-04-08 11:00:00|725.98|725.88|726.18|726.08|726.88|726.78|725.88|725.78|891
1649419200000|2022-04-08 12:00:00|726.08|725.98|724.38|724.28|726.38|726.28|723.88|723.78|1063
1649422800000|2022-04-08 13:00:00|724.28|724.18|722.08|721.98|724.38|724.28|722.08|721.98|2240
1649426400000|2022-04-08 14:00:00|721.88|721.78|726.08|725.98|726.08|725.98|721.58|721.48|3857
1649430000000|2022-04-08 15:00:00|725.98|725.88|725.68|725.38|726.68|726.58|724.08|723.98|3153
1649433600000|2022-04-08 16:00:00|725.78|725.48|726.08|725.78|726.48|726.18|724.98|724.68|334
1649437200000|2022-04-08 17:00:00|725.98|725.68|724.08|723.78|726.08|725.78|723.78|723.48|235
1649440800000|2022-04-08 18:00:00|723.98|723.68|723.48|723.18|724.68|724.38|722.18|721.88|175
1649444400000|2022-04-08 19:00:00|723.38|723.08|722.58|722.08|724.08|723.78|720.88|720.58|367
1649448000000|2022-04-08 20:00:00|722.78|722.28|721.78|721.28|723.48|722.98|721.38|720.88|0
1649628000000|2022-04-10 22:00:00|723.52|723.02|722.02|721.52|724.22|723.72|721.52|721.02|0
1649631600000|2022-04-10 23:00:00|722.12|721.62|719.42|718.92|722.22|721.72|719.42|718.92|0
1649635200000|2022-04-11 00:00:00|719.32|718.82|722.42|721.92|722.62|722.12|717.62|717.12|0
1649638800000|2022-04-11 01:00:00|722.52|722.02|719.02|718.52|722.82|722.32|718.12|717.62|0
1649642400000|2022-04-11 02:00:00|718.82|718.32|717.62|717.12|719.22|718.72|717.32|716.82|0
1649646000000|2022-04-11 03:00:00|717.82|717.32|717.72|717.22|718.92|718.42|716.62|716.12|0
1649649600000|2022-04-11 04:00:00|717.92|717.42|716.72|716.22|718.52|718.02|716.72|716.22|0
1649653200000|2022-04-11 05:00:00|716.82|716.32|719.02|718.52|719.02|718.52|716.22|715.72|0
1649656800000|2022-04-11 06:00:00|719.62|719.32|717.02|716.72|719.62|719.32|716.02|715.72|808
1649660400000|2022-04-11 07:00:00|716.92|716.82|718.63|718.53|721.23|721.13|713.02|712.92|7296
1649664000000|2022-04-11 08:00:00|718.73|718.63|716.13|716.03|719.43|719.33|714.33|714.23|2910
1649667600000|2022-04-11 09:00:00|716.23|716.13|718.23|718.13|718.73|718.63|715.63|715.53|3852
1649671200000|2022-04-11 10:00:00|718.13|718.03|720.63|720.53|720.63|720.53|717.43|717.33|2292
1649674800000|2022-04-11 11:00:00|720.53|720.43|716.34|716.24|720.93|720.83|716.24|716.14|1718
1649678400000|2022-04-11 12:00:00|716.24|716.14|715.14|715.04|716.84|716.74|714.94|714.84|2076
1649682000000|2022-04-11 13:00:00|715.24|715.14|717.54|717.44|717.74|717.64|714.04|713.94|4623
1649685600000|2022-04-11 14:00:00|717.44|717.34|714.87|714.77|718.34|718.24|714.37|714.27|6042
1649689200000|2022-04-11 15:00:00|714.77|714.67|715.17|714.87|715.77|715.47|713.37|713.27|5155
1649692800000|2022-04-11 16:00:00|715.27|714.97|713.77|713.47|715.47|715.17|713.27|712.97|380
1649696400000|2022-04-11 17:00:00|713.67|713.37|714.07|713.77|714.57|714.27|712.97|712.67|308
1649700000000|2022-04-11 18:00:00|714.17|713.87|714.57|714.27|715.37|715.07|712.77|712.47|228
1649703600000|2022-04-11 19:00:00|714.67|714.37|709.57|709.07|715.27|714.97|709.57|709.07|539
1649707200000|2022-04-11 20:00:00|710.07|709.57|710.17|709.67|710.47|709.97|709.07|708.57|0
1649710800000|2022-04-11 21:00:00|710.07|709.57|710.27|709.77|710.37|709.87|710.07|709.57|0
1649714400000|2022-04-11 22:00:00|710.47|709.97|711.07|710.57|711.17|710.67|710.37|709.87|0
1649718000000|2022-04-11 23:00:00|711.17|710.67|709.37|708.87|711.17|710.67|708.77|708.27|0
1649721600000|2022-04-12 00:00:00|709.27|708.77|707.67|707.17|710.97|710.47|707.47|706.97|0
1649725200000|2022-04-12 01:00:00|707.57|707.07|706.77|706.27|708.07|707.57|706.57|706.07|0
1649728800000|2022-04-12 02:00:00|706.67|706.17|706.97|706.47|707.17|706.67|706.37|705.87|0
1649732400000|2022-04-12 03:00:00|706.87|706.37|705.77|705.27|706.97|706.47|705.67|705.17|0
1649736000000|2022-04-12 04:00:00|705.67|705.17|705.27|704.77|706.77|706.27|705.07|704.57|0
1649739600000|2022-04-12 05:00:00|705.47|704.97|706.27|705.77|707.37|706.87|705.07|704.57|0
1649743200000|2022-04-12 06:00:00|706.07|705.57|708.07|707.77|708.07|707.77|705.87|705.57|710
1649746800000|2022-04-12 07:00:00|707.97|707.87|708.71|708.61|709.31|709.21|704.57|704.47|4625
1649750400000|2022-04-12 08:00:00|708.61|708.51|713.51|713.41|714.81|714.71|707.11|707.01|3800
1649754000000|2022-04-12 09:00:00|713.61|713.51|713.31|713.21|714.71|714.61|712.71|712.61|3976
1649757600000|2022-04-12 10:00:00|713.21|713.11|712.51|712.41|714.71|714.61|712.31|712.21|2100
1649761200000|2022-04-12 11:00:00|712.61|712.51|712.29|712.19|713.31|713.21|711.91|711.81|2356
1649764800000|2022-04-12 12:00:00|712.39|712.29|716.79|716.69|717.99|717.89|711.29|711.19|3438
1649768400000|2022-04-12 13:00:00|716.89|716.79|718.29|718.19|718.69|718.59|713.89|713.79|2992
1649772000000|2022-04-12 14:00:00|718.39|718.29|714.38|714.28|718.79|718.69|713.98|713.88|2302
1649775600000|2022-04-12 15:00:00|714.28|714.18|716.48|716.18|717.48|717.38|713.78|713.68|4982
1649779200000|2022-04-12 16:00:00|716.38|716.08|715.78|715.48|716.68|716.38|713.78|713.48|560
1649782800000|2022-04-12 17:00:00|715.68|715.38|712.88|712.58|716.98|716.68|712.48|712.18|380
1649786400000|2022-04-12 18:00:00|712.78|712.48|711.08|710.78|713.68|713.38|709.98|709.68|572
1649790000000|2022-04-12 19:00:00|710.98|710.68|709.78|709.28|711.08|710.78|708.08|707.78|537
1649793600000|2022-04-12 20:00:00|709.68|709.18|710.48|709.98|711.28|710.78|708.78|708.28|0
1649797200000|2022-04-12 21:00:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1649800800000|2022-04-12 22:00:00|710.98|710.48|711.78|711.28|711.78|711.28|710.08|709.58|0
1649804400000|2022-04-12 23:00:00|711.68|711.18|712.88|712.38|712.98|712.48|711.68|711.18|0
1649808000000|2022-04-13 00:00:00|713.73|713.23|714.38|713.88|714.38|713.88|712.28|711.78|0
1649811600000|2022-04-13 01:00:00|714.18|713.68|713.68|713.18|714.58|714.08|713.38|712.88|0
1649815200000|2022-04-13 02:00:00|713.58|713.08|713.68|713.18|714.58|714.08|713.28|712.78|0
1649818800000|2022-04-13 03:00:00|713.78|713.28|714.58|714.08|714.98|714.48|713.78|713.28|0
1649822400000|2022-04-13 04:00:00|714.38|713.88|713.78|713.28|714.98|714.48|713.48|712.98|0
1649826000000|2022-04-13 05:00:00|713.68|713.18|717.08|716.58|717.58|717.08|713.68|713.18|0
1649829600000|2022-04-13 06:00:00|715.38|715.08|713.88|713.58|715.68|715.38|713.08|712.78|535
1649833200000|2022-04-13 07:00:00|713.78|713.68|714.36|714.26|715.18|715.08|711.98|711.88|2438
1649836800000|2022-04-13 08:00:00|714.46|714.36|715.66|715.56|716.46|716.36|714.06|713.96|2586
1649840400000|2022-04-13 09:00:00|715.76|715.66|711.91|711.81|715.96|715.86|711.41|711.31|3738
1649844000000|2022-04-13 10:00:00|711.71|711.61|714.11|714.01|714.31|714.21|711.31|711.21|1615
1649847600000|2022-04-13 11:00:00|714.21|714.11|712.44|712.34|715.01|714.91|712.24|712.14|461
1649851200000|2022-04-13 12:00:00|712.34|712.24|712.34|712.24|713.24|713.14|711.44|711.34|1440
1649854800000|2022-04-13 13:00:00|712.24|712.14|714.84|714.74|715.64|715.54|711.84|711.74|1179
1649858400000|2022-04-13 14:00:00|714.94|714.84|715.62|715.52|716.52|716.42|713.74|713.64|1286
1649862000000|2022-04-13 15:00:00|715.52|715.42|716.72|716.42|718.62|718.32|715.42|715.32|1431
1649865600000|2022-04-13 16:00:00|716.82|716.52|717.72|717.42|718.42|718.12|716.22|715.92|310
1649869200000|2022-04-13 17:00:00|717.52|717.22|716.92|716.62|718.52|718.22|716.22|715.92|51
1649872800000|2022-04-13 18:00:00|716.82|716.52|717.52|717.22|717.82|717.52|716.52|716.22|22
1649876400000|2022-04-13 19:00:00|717.62|717.32|718.52|718.02|719.32|719.02|716.92|716.62|230
1649880000000|2022-04-13 20:00:00|718.32|717.82|717.32|716.82|718.32|717.82|717.22|716.72|0
1649883600000|2022-04-13 21:00:00|717.42|716.92|717.52|717.02|717.62|717.12|717.32|716.82|0
1649887200000|2022-04-13 22:00:00|717.32|716.82|718.32|717.82|718.32|717.82|717.32|716.82|0
1649890800000|2022-04-13 23:00:00|718.22|717.72|717.42|716.92|718.22|717.72|717.22|716.72|0
1649894400000|2022-04-14 00:00:00|717.52|717.02|719.32|718.82|720.32|719.82|717.32|716.82|0
1649898000000|2022-04-14 01:00:00|719.42|718.92|719.92|719.42|720.12|719.62|718.82|718.32|0
1649901600000|2022-04-14 02:00:00|719.32|718.82|719.92|719.42|720.52|720.02|719.02|718.52|0
1649905200000|2022-04-14 03:00:00|720.02|719.52|720.32|719.82|720.72|720.22|719.72|719.22|0
1649908800000|2022-04-14 04:00:00|720.42|719.92|721.42|720.92|722.02|721.52|720.42|719.92|0
1649912400000|2022-04-14 05:00:00|721.52|721.02|721.62|721.12|722.82|722.32|721.32|720.82|0
1649916000000|2022-04-14 06:00:00|721.42|720.92|720.92|720.62|722.22|721.92|720.42|720.12|454
1649919600000|2022-04-14 07:00:00|720.82|720.72|720.52|720.42|721.02|720.92|718.12|718.02|2474
1649923200000|2022-04-14 08:00:00|720.62|720.52|719.92|719.82|721.22|721.12|718.92|718.82|884
1649926800000|2022-04-14 09:00:00|719.82|719.72|718.72|718.62|720.12|720.02|716.92|716.82|1679
1649930400000|2022-04-14 10:00:00|718.82|718.72|721.02|720.92|721.32|721.22|718.72|718.62|1116
1649934000000|2022-04-14 11:00:00|720.92|720.82|721|720.9|722.8|722.7|719.72|719.62|1974
1649937600000|2022-04-14 12:00:00|720.9|720.8|721.4|721.3|722.7|722.6|720.7|720.6|1129
1649941200000|2022-04-14 13:00:00|721.6|721.5|721.4|721.3|724|723.9|719.7|719.6|4132
1649944800000|2022-04-14 14:00:00|721.5|721.4|719.93|719.83|722.3|722.2|719.23|719.13|1792
1649948400000|2022-04-14 15:00:00|719.83|719.73|718.13|717.83|720.93|720.63|718.03|717.73|2219
1649952000000|2022-04-14 16:00:00|718.03|717.73|716.23|715.93|719.03|718.73|715.63|715.33|353
1649955600000|2022-04-14 17:00:00|716.33|716.03|718.23|717.93|718.63|718.33|715.63|715.33|254
1649959200000|2022-04-14 18:00:00|718.33|718.03|716.53|716.23|719.03|718.73|716.43|716.13|162
1649962800000|2022-04-14 19:00:00|716.43|716.13|715.63|715.13|717.43|717.13|715.43|715.13|226
1649966400000|2022-04-14 20:00:00|716.03|715.53|716.33|715.83|716.53|716.03|715.43|714.93|0
1650232800000|2022-04-17 22:00:00|713.03|712.53|712.53|712.03|715.13|714.63|711.73|711.23|0
1650236400000|2022-04-17 23:00:00|712.63|712.13|709.73|709.23|712.63|712.13|709.43|708.93|0
1650240000000|2022-04-18 00:00:00|709.63|709.13|710.43|709.93|711.23|710.73|709.33|708.83|0
1650243600000|2022-04-18 01:00:00|710.53|710.03|711.43|710.93|711.93|711.43|710.03|709.53|0
1650247200000|2022-04-18 02:00:00|711.53|711.03|711.53|711.03|711.83|711.33|709.63|709.13|0
1650250800000|2022-04-18 03:00:00|711.63|711.13|712.13|711.63|712.33|711.83|711.03|710.53|0
1650254400000|2022-04-18 04:00:00|712.23|711.73|711.13|710.63|712.33|711.83|710.93|710.43|0
1650258000000|2022-04-18 05:00:00|710.03|709.53|712.43|711.93|712.73|712.23|709.93|709.43|0
1650261600000|2022-04-18 06:00:00|712.53|712.03|712.33|711.83|713.23|712.73|711.83|711.33|0
1650265200000|2022-04-18 07:00:00|711.23|710.73|712.03|711.53|712.43|711.93|710.53|710.03|0
1650268800000|2022-04-18 08:00:00|711.93|711.43|712.83|712.33|713.83|713.33|711.93|711.43|0
1650272400000|2022-04-18 09:00:00|712.93|712.43|711.73|711.23|712.93|712.43|710.83|710.33|0
1650276000000|2022-04-18 10:00:00|711.63|711.13|712.73|712.23|713.23|712.73|711.63|711.13|0
1650279600000|2022-04-18 11:00:00|711.63|711.13|714.03|713.53|715.93|715.43|711.63|711.13|0
1650283200000|2022-04-18 12:00:00|714.13|713.63|713.93|713.43|715.23|714.73|713.23|712.73|0
1650286800000|2022-04-18 13:00:00|713.83|713.33|716.83|716.33|720.93|720.43|713.63|713.13|0
1650290400000|2022-04-18 14:00:00|716.73|716.23|718.83|718.33|721.03|720.53|715.23|714.73|0
1650294000000|2022-04-18 15:00:00|718.73|718.23|714.58|714.08|719.73|719.23|712.28|711.78|0
1650297600000|2022-04-18 16:00:00|714.48|713.98|713.18|712.68|714.78|714.28|710.88|710.38|0
1650301200000|2022-04-18 17:00:00|713.28|712.78|719.48|718.98|720.88|720.38|712.78|712.28|0
1650304800000|2022-04-18 18:00:00|719.58|719.08|717.68|717.18|720.98|720.48|717.38|716.88|0
1650308400000|2022-04-18 19:00:00|717.58|717.08|716.78|716.28|718.08|717.58|711.18|710.68|0
1650312000000|2022-04-18 20:00:00|716.88|716.38|719.38|718.88|720.58|720.08|716.48|715.98|0
1650315600000|2022-04-18 21:00:00|719.48|718.98|719.68|719.18|719.78|719.28|719.28|718.78|0
1650319200000|2022-04-18 22:00:00|719.28|718.78|718.88|718.38|719.98|719.48|718.88|718.38|0
1650322800000|2022-04-18 23:00:00|718.98|718.48|721.18|720.68|721.48|720.98|718.48|717.98|0
1650326400000|2022-04-19 00:00:00|721.28|720.78|713.58|713.08|721.28|720.78|712.68|712.18|0
1650330000000|2022-04-19 01:00:00|713.38|712.88|714.48|713.98|715.08|714.58|712.78|712.28|0
1650333600000|2022-04-19 02:00:00|714.38|713.88|714.58|714.08|714.98|714.48|713.78|713.28|0
1650337200000|2022-04-19 03:00:00|714.68|714.18|714.98|714.48|716.08|715.58|714.38|713.88|0
1650340800000|2022-04-19 04:00:00|715.08|714.58|715.98|715.48|716.18|715.68|714.88|714.38|0
1650344400000|2022-04-19 05:00:00|716.08|715.58|715.78|715.28|716.48|715.98|714.98|714.48|0
1650348000000|2022-04-19 06:00:00|715.18|714.88|716.88|716.58|718.28|717.98|714.48|714.18|1024
1650351600000|2022-04-19 07:00:00|716.78|716.68|713.65|713.55|717.28|717.18|710.95|710.85|3950
1650355200000|2022-04-19 08:00:00|713.55|713.45|711.55|711.45|716.35|716.25|711.25|711.15|2120
1650358800000|2022-04-19 09:00:00|711.45|711.35|709.35|709.25|711.55|711.45|707.75|707.65|2226
1650362400000|2022-04-19 10:00:00|709.25|709.15|711.45|711.35|711.45|711.35|709.05|708.95|964
1650366000000|2022-04-19 11:00:00|711.35|711.25|712.04|711.94|712.34|712.24|710.85|710.75|675
1650369600000|2022-04-19 12:00:00|711.94|711.84|711.74|711.64|712.44|712.34|711.24|711.14|878
1650373200000|2022-04-19 13:00:00|711.64|711.54|715.64|715.54|715.74|715.64|710.14|710.04|2491
1650376800000|2022-04-19 14:00:00|715.74|715.64|718.63|718.53|720.03|719.93|715.14|715.04|3259
1650380400000|2022-04-19 15:00:00|718.53|718.43|717.83|717.53|718.63|718.53|716.13|715.83|3495
1650384000000|2022-04-19 16:00:00|717.93|717.63|717.73|717.43|718.83|718.53|717.33|717.03|244
1650387600000|2022-04-19 17:00:00|717.83|717.53|719.13|718.83|719.43|719.13|717.33|717.03|186
1650391200000|2022-04-19 18:00:00|719.03|718.73|719.13|718.83|719.23|718.93|717.93|717.63|189
1650394800000|2022-04-19 19:00:00|719.23|718.93|722.43|721.93|722.43|722.13|718.83|718.53|534
1650398400000|2022-04-19 20:00:00|722.33|721.83|720.03|719.53|722.53|722.03|718.93|718.43|0
1650402000000|2022-04-19 21:00:00|720.13|719.63|719.83|719.33|720.13|719.63|719.73|719.23|0
1650405600000|2022-04-19 22:00:00|719.93|719.43|720.63|720.13|721.03|720.53|719.73|719.23|0
1650409200000|2022-04-19 23:00:00|720.53|720.03|720.43|719.93|720.63|720.13|719.83|719.33|0
1650412800000|2022-04-20 00:00:00|720.03|719.53|721.73|721.23|722.13|721.63|719.53|719.03|0
1650416400000|2022-04-20 01:00:00|721.63|721.13|718.83|718.33|722.13|721.63|718.63|718.13|0
1650420000000|2022-04-20 02:00:00|719.03|718.53|720.13|719.63|720.13|719.63|718.63|718.13|0
1650423600000|2022-04-20 03:00:00|720.23|719.73|721.03|720.53|721.23|720.73|719.63|719.13|0
1650427200000|2022-04-20 04:00:00|720.93|720.43|721.03|720.53|721.23|720.73|720.33|719.83|0
1650430800000|2022-04-20 05:00:00|721.23|720.73|721.63|721.13|721.83|721.33|718.63|718.13|0
1650434400000|2022-04-20 06:00:00|720.43|720.13|721.13|720.83|722.63|722.33|719.43|719.13|635
1650438000000|2022-04-20 07:00:00|721.03|720.93|722.71|722.61|724.53|724.43|717.03|716.93|3713
1650441600000|2022-04-20 08:00:00|722.61|722.51|726.61|726.51|727.21|727.11|721.71|721.61|2279
1650445200000|2022-04-20 09:00:00|726.71|726.61|728.41|728.31|729.01|728.91|726.11|726.01|2674
1650448800000|2022-04-20 10:00:00|728.31|728.21|728.61|728.51|729.91|729.81|727.71|727.61|1423
1650452400000|2022-04-20 11:00:00|728.51|728.41|730.29|730.19|730.49|730.39|727.51|727.41|1058
1650456000000|2022-04-20 12:00:00|730.19|730.09|730.19|730.09|730.89|730.79|729.59|729.49|1339
1650459600000|2022-04-20 13:00:00|730.09|729.99|726.29|726.19|730.19|730.09|725.69|725.59|2800
1650463200000|2022-04-20 14:00:00|726.19|726.09|727.11|727.01|727.71|727.61|725.19|725.09|1884
1650466800000|2022-04-20 15:00:00|727.01|726.91|725.51|725.21|727.31|727.01|724.91|724.61|3692
1650470400000|2022-04-20 16:00:00|725.41|725.11|726.41|726.11|726.71|726.41|724.21|723.91|617
1650474000000|2022-04-20 17:00:00|726.51|726.21|726.41|726.11|727.11|726.81|725.71|725.41|393
1650477600000|2022-04-20 18:00:00|726.31|726.01|723.31|723.01|726.71|726.41|722.51|722.21|533
1650481200000|2022-04-20 19:00:00|723.21|722.91|724.41|723.91|726.61|726.31|723.21|722.91|643
1650484800000|2022-04-20 20:00:00|724.71|724.21|726.51|726.01|726.81|726.31|724.61|724.11|0
1650488400000|2022-04-20 21:00:00|726.61|726.11|726.41|725.91|726.71|726.21|726.41|725.91|12
1650492000000|2022-04-20 22:00:00|726.41|725.91|726.01|725.51|727.01|726.51|725.91|725.41|0
1650495600000|2022-04-20 23:00:00|726.11|725.61|726.31|725.81|726.61|726.11|725.91|725.41|0
1650499200000|2022-04-21 00:00:00|726.91|726.41|726.81|726.31|727.31|726.81|725.71|725.21|0
1650502800000|2022-04-21 01:00:00|726.91|726.41|728.01|727.51|728.01|727.51|726.41|725.91|0
1650506400000|2022-04-21 02:00:00|728.81|728.31|727.61|727.11|729.51|729.01|727.41|726.91|0
1650510000000|2022-04-21 03:00:00|727.71|727.21|726.51|726.01|727.81|727.31|726.31|725.81|0
1650513600000|2022-04-21 04:00:00|726.41|725.91|727.51|727.01|727.51|727.01|726.41|725.91|0
1650517200000|2022-04-21 05:00:00|727.31|726.81|728.01|727.51|728.91|728.41|726.71|726.21|0
1650520800000|2022-04-21 06:00:00|727.61|727.31|728.41|728.11|728.71|728.41|726.51|726.21|451
1650524400000|2022-04-21 07:00:00|728.31|728.21|729.31|729.21|729.91|729.81|726.01|725.91|3011
1650528000000|2022-04-21 08:00:00|729.41|729.31|728.41|728.31|730.31|730.21|727.21|727.11|1687
1650531600000|2022-04-21 09:00:00|728.61|728.51|728.81|728.71|729.81|729.71|727.31|727.21|1219
1650535200000|2022-04-21 10:00:00|728.91|728.81|732.61|732.51|732.61|732.51|728.61|728.51|2361
1650538800000|2022-04-21 11:00:00|732.71|732.61|732.42|732.32|732.81|732.71|731.31|731.21|1619
1650542400000|2022-04-21 12:00:00|732.32|732.22|730.92|730.82|732.52|732.42|730.72|730.62|897
1650546000000|2022-04-21 13:00:00|730.82|730.72|730.22|730.12|732.22|732.12|729.62|729.52|2179
1650549600000|2022-04-21 14:00:00|730.12|730.02|729.24|729.14|731.04|730.94|729.14|729.04|1892
1650553200000|2022-04-21 15:00:00|729.14|729.04|726.34|726.04|730.74|730.64|726.14|725.84|3196
1650556800000|2022-04-21 16:00:00|726.44|726.14|723.74|723.44|726.94|726.64|723.44|723.14|546
1650560400000|2022-04-21 17:00:00|723.64|723.34|722.54|722.24|724.84|724.54|722.14|721.84|539
1650564000000|2022-04-21 18:00:00|722.44|722.14|719.84|719.54|723.14|722.84|719.44|719.14|636
1650567600000|2022-04-21 19:00:00|719.74|719.44|719.14|718.64|720.84|720.54|717.64|717.34|970
1650571200000|2022-04-21 20:00:00|718.34|717.84|718.14|717.64|718.74|718.24|717.44|716.94|0
1650574800000|2022-04-21 21:00:00|718.24|717.74|718.14|717.64|718.24|717.74|718.04|717.54|0
1650578400000|2022-04-21 22:00:00|718.34|717.84|718.24|717.74|718.74|718.24|717.74|717.24|0
1650582000000|2022-04-21 23:00:00|718.14|717.64|717.14|716.64|718.54|718.04|716.94|716.44|0
1650585600000|2022-04-22 00:00:00|717.04|716.54|715.14|714.64|717.74|717.24|713.74|713.24|0
1650589200000|2022-04-22 01:00:00|715.04|714.54|715.84|715.34|716.14|715.64|713.94|713.44|0
1650592800000|2022-04-22 02:00:00|715.74|715.24|715.94|715.44|716.84|716.34|714.84|714.34|0
1650596400000|2022-04-22 03:00:00|716.04|715.54|716.14|715.64|716.54|716.04|715.24|714.74|0
1650600000000|2022-04-22 04:00:00|716.04|715.54|717.44|716.94|717.44|716.94|715.44|714.94|0
1650603600000|2022-04-22 05:00:00|717.34|716.84|719.54|719.04|720.74|720.24|717.24|716.74|0
1650607200000|2022-04-22 06:00:00|719.74|719.44|719.04|718.74|720.24|719.94|718.44|718.14|686
1650610800000|2022-04-22 07:00:00|718.94|718.84|722.83|722.73|724.04|723.94|718.14|718.04|4275
1650614400000|2022-04-22 08:00:00|722.73|722.63|720.23|720.13|723.63|723.53|720.03|719.93|1731
1650618000000|2022-04-22 09:00:00|720.13|720.03|718.73|718.63|721.53|721.43|718.43|718.33|1350
1650621600000|2022-04-22 10:00:00|718.63|718.53|718.33|718.23|719.53|719.43|716.93|716.83|1662
1650625200000|2022-04-22 11:00:00|718.43|718.33|719.66|719.56|719.96|719.86|718.23|718.13|950
1650628800000|2022-04-22 12:00:00|719.76|719.66|720.36|720.26|721.76|721.66|719.66|719.56|1176
1650632400000|2022-04-22 13:00:00|720.46|720.36|718.96|718.86|721.06|720.96|718.26|718.16|2795
1650636000000|2022-04-22 14:00:00|719.06|718.96|718.16|718.06|721.46|721.36|716.86|716.76|2699
1650639600000|2022-04-22 15:00:00|718.06|717.96|715.43|715.13|720.06|719.96|715.23|714.93|3364
1650643200000|2022-04-22 16:00:00|715.33|715.03|715.03|714.73|717.03|716.73|714.83|714.53|482
1650646800000|2022-04-22 17:00:00|715.23|714.93|713.23|712.93|715.43|715.13|713.13|712.83|353
1650650400000|2022-04-22 18:00:00|713.13|712.83|711.63|711.33|714.73|714.43|710.73|710.43|430
1650654000000|2022-04-22 19:00:00|711.73|711.43|711.03|710.53|715.43|715.13|710.43|710.13|713
1650657600000|2022-04-22 20:00:00|710.93|710.43|708.53|708.03|711.13|710.63|708.03|707.53|0
1650837600000|2022-04-24 22:00:00|710.23|709.73|713.73|713.23|713.83|713.33|709.83|709.33|0
1650841200000|2022-04-24 23:00:00|713.83|713.33|713.43|712.93|714.63|714.13|713.03|712.53|0
1650844800000|2022-04-25 00:00:00|713.53|713.03|709.73|709.23|713.93|713.43|708.13|707.63|0
1650848400000|2022-04-25 01:00:00|709.83|709.33|706.83|706.33|710.13|709.63|705.13|704.63|0
1650852000000|2022-04-25 02:00:00|705.73|705.23|704.13|703.63|705.93|705.43|704.13|703.63|0
1650855600000|2022-04-25 03:00:00|704.33|703.83|704.93|704.43|705.83|705.33|704.13|703.63|0
1650859200000|2022-04-25 04:00:00|705.03|704.53|704.53|704.03|705.63|705.13|704.13|703.63|0
1650862800000|2022-04-25 05:00:00|704.73|704.23|704.63|704.13|706.73|706.23|704.33|703.83|0
1650866400000|2022-04-25 06:00:00|705.93|705.63|702.13|701.83|706.13|705.83|701.83|701.53|1189
1650870000000|2022-04-25 07:00:00|702.03|701.93|701.26|701.16|708.43|708.33|699.83|699.73|4529
1650873600000|2022-04-25 08:00:00|701.16|701.06|697.56|697.46|703.26|703.16|697.06|696.96|2272
1650877200000|2022-04-25 09:00:00|697.46|697.36|697.86|697.76|699.76|699.66|696.16|696.06|1579
1650880800000|2022-04-25 10:00:00|697.96|697.86|698.06|697.96|699.06|698.96|697.26|697.16|1211
1650884400000|2022-04-25 11:00:00|697.96|697.86|700.31|700.21|700.76|700.66|696.76|696.66|1647
1650888000000|2022-04-25 12:00:00|700.51|700.41|704.41|704.31|704.51|704.41|699.61|699.51|1530
1650891600000|2022-04-25 13:00:00|704.31|704.21|700.61|700.51|704.41|704.31|700.51|700.41|2760
1650895200000|2022-04-25 14:00:00|700.71|700.61|700.02|699.92|705.32|705.22|699.92|699.82|2893
1650898800000|2022-04-25 15:00:00|699.92|699.82|698.77|698.47|701.62|701.52|697.07|696.77|3331
1650902400000|2022-04-25 16:00:00|698.67|698.37|700.87|700.57|702.17|701.87|697.87|697.57|626
1650906000000|2022-04-25 17:00:00|700.97|700.67|702.37|702.07|703.37|703.07|699.67|699.37|347
1650909600000|2022-04-25 18:00:00|702.47|702.17|705.47|705.17|707.47|707.17|701.47|701.17|531
1650913200000|2022-04-25 19:00:00|705.37|705.07|708.87|708.37|709.47|709.17|703.57|703.27|788
1650916800000|2022-04-25 20:00:00|708.67|708.17|708.77|708.27|709.17|708.67|707.97|707.47|2
1650920400000|2022-04-25 21:00:00|708.67|708.17|708.57|708.07|708.77|708.27|708.47|707.97|0
1650924000000|2022-04-25 22:00:00|708.67|708.17|708.67|708.17|708.77|708.27|707.87|707.37|0
1650927600000|2022-04-25 23:00:00|708.77|708.27|708.37|707.87|708.97|708.47|708.27|707.77|0
1650931200000|2022-04-26 00:00:00|708.27|707.77|708.37|707.87|708.47|707.97|707.07|706.57|0
1650934800000|2022-04-26 01:00:00|708.27|707.77|708.67|708.17|709.37|708.87|707.67|707.17|0
1650938400000|2022-04-26 02:00:00|708.57|708.07|710.57|710.07|710.77|710.27|708.37|707.87|0
1650942000000|2022-04-26 03:00:00|710.67|710.17|711.37|710.87|711.77|711.27|710.57|710.07|0
1650945600000|2022-04-26 04:00:00|711.47|710.97|711.67|711.17|711.87|711.37|711.17|710.67|0
1650949200000|2022-04-26 05:00:00|711.87|711.37|710.97|710.47|712.27|711.77|710.37|709.87|0
1650952800000|2022-04-26 06:00:00|710.67|710.17|710.57|710.27|711.37|711.07|708.67|708.37|396
1650956400000|2022-04-26 07:00:00|710.47|710.37|705.39|705.29|711.57|711.47|703.97|703.87|3753
1650960000000|2022-04-26 08:00:00|705.29|705.19|706.49|706.39|706.89|706.79|703.69|703.59|1404
1650963600000|2022-04-26 09:00:00|706.59|706.49|707.79|707.69|707.99|707.89|705.99|705.89|1209
1650967200000|2022-04-26 10:00:00|707.69|707.59|706.29|706.19|708.19|708.09|705.69|705.59|750
1650970800000|2022-04-26 11:00:00|706.19|706.09|706.86|706.76|707.09|706.99|705.19|705.09|735
1650974400000|2022-04-26 12:00:00|706.76|706.66|705.86|705.76|708.46|708.36|704.66|704.56|1270
1650978000000|2022-04-26 13:00:00|705.96|705.86|701.96|701.86|706.06|705.96|701.26|701.16|2278
1650981600000|2022-04-26 14:00:00|701.86|701.76|696.21|696.11|703.86|703.76|696.11|696.01|3321
1650985200000|2022-04-26 15:00:00|696.11|696.01|693.09|692.79|697.11|697.01|692.89|692.59|3975
1650988800000|2022-04-26 16:00:00|693.19|692.89|699.39|699.09|699.39|699.09|693.09|692.79|1179
1650992400000|2022-04-26 17:00:00|699.49|699.19|694.89|694.59|699.49|699.19|693.59|693.29|689
1650996000000|2022-04-26 18:00:00|694.99|694.69|695.59|695.29|696.29|695.99|693.89|693.59|452
1650999600000|2022-04-26 19:00:00|695.69|695.39|689.19|688.69|696.19|695.89|689.19|688.69|735
1651003200000|2022-04-26 20:00:00|689.29|688.79|685.29|684.79|690.29|689.79|684.89|684.39|0
1651006800000|2022-04-26 21:00:00|685.69|685.19|687.39|686.89|687.39|686.89|685.59|685.09|0
1651010400000|2022-04-26 22:00:00|687.49|686.99|690.09|689.59|691.79|691.29|687.39|686.89|0
1651014000000|2022-04-26 23:00:00|690.19|689.69|691.09|690.59|691.49|690.99|689.19|688.69|0
1651017600000|2022-04-27 00:00:00|691.19|690.69|688.49|687.99|691.49|690.99|687.99|687.49|0
1651021200000|2022-04-27 01:00:00|688.29|687.79|691.69|691.19|692.79|692.29|688.29|687.79|0
1651024800000|2022-04-27 02:00:00|691.49|690.99|692.09|691.59|692.39|691.89|689.79|689.29|0
1651028400000|2022-04-27 03:00:00|691.99|691.49|692.09|691.59|692.79|692.29|691.29|690.79|0
1651032000000|2022-04-27 04:00:00|691.89|691.39|692.29|691.79|692.99|692.49|691.69|691.19|0
1651035600000|2022-04-27 05:00:00|692.49|691.99|694.29|693.79|694.79|694.29|691.69|691.19|0
1651039200000|2022-04-27 06:00:00|693.89|693.59|693.19|692.89|693.89|693.59|690.99|690.69|464
1651042800000|2022-04-27 07:00:00|693.09|692.99|695.87|695.77|696.09|695.99|687.29|687.19|4140
1651046400000|2022-04-27 08:00:00|695.77|695.67|695.87|695.77|697.17|697.07|693.77|693.67|1830
1651050000000|2022-04-27 09:00:00|695.77|695.67|697.47|697.37|697.77|697.67|694.77|694.67|1652
1651053600000|2022-04-27 10:00:00|697.57|697.47|699.37|699.27|699.87|699.77|696.37|696.27|2007
1651057200000|2022-04-27 11:00:00|699.47|699.37|696.51|696.41|699.57|699.47|695.27|695.17|1525
1651060800000|2022-04-27 12:00:00|696.41|696.31|694.91|694.81|698.71|698.61|694.81|694.71|1155
1651064400000|2022-04-27 13:00:00|695.01|694.91|697.41|697.31|699.71|699.61|693.71|693.61|2482
1651068000000|2022-04-27 14:00:00|697.51|697.41|695.02|694.92|698.31|698.21|690.82|690.72|2678
1651071600000|2022-04-27 15:00:00|695.22|695.12|695.38|695.08|697.28|696.98|694.28|693.98|3452
1651075200000|2022-04-27 16:00:00|695.28|694.98|698.98|698.68|699.98|699.68|694.38|694.08|868
1651078800000|2022-04-27 17:00:00|699.08|698.78|699.28|698.98|699.68|699.38|696.58|696.28|414
1651082400000|2022-04-27 18:00:00|699.18|698.88|695.78|695.48|699.28|698.98|695.08|694.78|375
1651086000000|2022-04-27 19:00:00|695.68|695.38|696.08|695.58|696.88|696.58|694.38|694.08|486
1651089600000|2022-04-27 20:00:00|696.28|695.78|700.58|700.08|701.18|700.68|695.78|695.28|0
1651093200000|2022-04-27 21:00:00|700.48|699.98|700.78|700.28|700.78|700.28|700.28|699.78|0
1651096800000|2022-04-27 22:00:00|700.88|700.38|700.68|700.18|701.38|700.88|700.38|699.88|0
1651100400000|2022-04-27 23:00:00|700.78|700.28|701.18|700.68|701.28|700.78|700.28|699.78|0
1651104000000|2022-04-28 00:00:00|701.08|700.58|699.88|699.38|701.08|700.58|697.48|696.98|0
1651107600000|2022-04-28 01:00:00|700.08|699.58|700.08|699.58|700.68|700.18|697.88|697.38|0
1651111200000|2022-04-28 02:00:00|700.18|699.68|700.48|699.98|701.18|700.68|699.58|699.08|0
1651114800000|2022-04-28 03:00:00|700.58|700.08|699.68|699.18|700.98|700.48|699.18|698.68|0
1651118400000|2022-04-28 04:00:00|699.78|699.28|700.28|699.78|700.68|700.18|698.98|698.48|0
1651122000000|2022-04-28 05:00:00|700.18|699.68|702.68|702.18|703.08|702.58|699.58|699.08|0
1651125600000|2022-04-28 06:00:00|699.88|699.58|704.28|703.98|704.88|704.58|699.38|699.08|831
1651129200000|2022-04-28 07:00:00|704.18|704.08|705.42|705.32|706.72|706.62|702.38|702.28|3741
1651132800000|2022-04-28 08:00:00|705.52|705.42|707.12|707.02|707.52|707.42|705.22|705.12|1907
1651136400000|2022-04-28 09:00:00|707.22|707.12|705.72|705.62|707.52|707.42|705.32|705.22|1651
1651140000000|2022-04-28 10:00:00|705.62|705.52|705.62|705.52|706.52|706.42|704.32|704.22|1147
1651143600000|2022-04-28 11:00:00|705.72|705.62|705.14|705.04|707.62|707.52|704.84|704.74|850
1651147200000|2022-04-28 12:00:00|705.04|704.94|704.34|704.24|705.34|705.24|702.74|702.64|1934
1651150800000|2022-04-28 13:00:00|704.24|704.14|702.54|702.44|705.34|705.24|702.04|701.94|2286
1651154400000|2022-04-28 14:00:00|702.44|702.34|702.56|702.46|703.56|703.46|699.36|699.26|2377
1651158000000|2022-04-28 15:00:00|702.66|702.56|706.06|705.76|706.96|706.66|702.36|702.26|3006
1651161600000|2022-04-28 16:00:00|705.96|705.66|710.76|710.46|711.46|711.16|705.26|704.96|840
1651165200000|2022-04-28 17:00:00|710.86|710.56|712.96|712.66|713.36|713.06|710.26|709.96|535
1651168800000|2022-04-28 18:00:00|713.06|712.76|713.96|713.66|714.56|714.26|712.56|712.26|442
1651172400000|2022-04-28 19:00:00|713.86|713.56|713.76|713.26|715.86|715.56|712.86|712.56|601
1651176000000|2022-04-28 20:00:00|713.66|713.16|710.46|709.96|714.16|713.66|709.56|709.06|0
1651179600000|2022-04-28 21:00:00|710.36|709.86|709.46|708.96|710.76|710.26|707.16|706.66|0
1651183200000|2022-04-28 22:00:00|708.86|708.36|709.06|708.56|710.16|709.66|707.66|707.16|0
1651186800000|2022-04-28 23:00:00|708.96|708.46|709.36|708.86|709.76|709.26|708.96|708.46|0
1651190400000|2022-04-29 00:00:00|709.46|708.96|710.96|710.46|711.26|710.76|709.36|708.86|0
1651194000000|2022-04-29 01:00:00|711.06|710.56|713.76|713.26|714.66|714.16|710.76|710.26|0
1651197600000|2022-04-29 02:00:00|713.96|713.46|713.56|713.06|714.16|713.66|712.46|711.96|0
1651201200000|2022-04-29 03:00:00|713.76|713.26|714.26|713.76|715.36|714.86|712.76|712.26|0
1651204800000|2022-04-29 04:00:00|714.46|713.96|715.16|714.66|715.36|714.86|714.06|713.56|0
1651208400000|2022-04-29 05:00:00|715.36|714.86|715.76|715.26|716.66|716.16|714.86|714.36|0
1651212000000|2022-04-29 06:00:00|714.36|714.06|715.36|715.06|717.46|717.16|714.16|713.86|627
1651215600000|2022-04-29 07:00:00|715.26|715.16|716.82|716.72|718.42|718.32|711.76|711.66|3932
1651219200000|2022-04-29 08:00:00|716.72|716.62|715.92|715.82|719.22|719.12|715.52|715.42|1910
1651222800000|2022-04-29 09:00:00|715.82|715.72|713.32|713.22|716.22|716.12|712.22|712.12|1640
1651226400000|2022-04-29 10:00:00|713.42|713.32|710.52|710.42|714.22|714.12|710.12|710.02|1233
1651230000000|2022-04-29 11:00:00|710.62|710.52|712.38|712.28|712.68|712.58|710.32|710.22|951
1651233600000|2022-04-29 12:00:00|712.28|712.18|713.18|713.08|714.68|714.58|712.18|712.08|1306
1651237200000|2022-04-29 13:00:00|713.08|712.98|715.68|715.58|715.68|715.58|710.78|710.68|2944
1651240800000|2022-04-29 14:00:00|715.78|715.68|711.24|711.14|715.78|715.68|709.04|708.94|2774
1651244400000|2022-04-29 15:00:00|711.14|711.04|710.84|710.54|713.24|712.94|709.44|709.34|4026
1651248000000|2022-04-29 16:00:00|710.94|710.64|706.84|706.54|710.94|710.64|706.54|706.24|609
1651251600000|2022-04-29 17:00:00|706.74|706.44|706.04|705.74|708.84|708.54|706.04|705.74|410
1651255200000|2022-04-29 18:00:00|706.14|705.84|703.34|703.04|706.74|706.44|702.24|701.94|337
1651258800000|2022-04-29 19:00:00|703.24|702.94|698.24|697.74|703.64|703.34|697.54|697.24|1187
1651262400000|2022-04-29 20:00:00|697.84|697.34|699.24|698.74|700.04|699.54|697.84|697.34|0
1651442400000|2022-05-01 22:00:00|698.94|698.44|698.84|698.34|700.04|699.54|694.84|694.34|0
1651446000000|2022-05-01 23:00:00|698.94|698.44|698.34|697.84|700.04|699.54|696.84|696.34|0
1651449600000|2022-05-02 00:00:00|698.44|697.94|699.44|698.94|700.24|699.74|697.44|696.94|0
1651453200000|2022-05-02 01:00:00|699.34|698.84|696.64|696.14|700.24|699.74|696.64|696.14|0
1651456800000|2022-05-02 02:00:00|696.74|696.24|698.74|698.24|699.54|699.04|696.34|695.84|0
1651460400000|2022-05-02 03:00:00|698.94|698.44|700.44|699.94|701.44|700.94|698.94|698.44|0
1651464000000|2022-05-02 04:00:00|700.64|700.14|700.64|700.14|701.04|700.54|699.34|698.84|0
1651467600000|2022-05-02 05:00:00|700.44|699.94|697.14|696.64|701.44|700.94|696.94|696.44|0
1651471200000|2022-05-02 06:00:00|698.04|697.74|702.74|702.44|702.74|702.44|698.04|697.74|533
1651474800000|2022-05-02 07:00:00|702.64|702.54|688.23|688.13|703.34|703.24|685.43|685.33|3964
1651478400000|2022-05-02 08:00:00|688.13|688.03|695.13|695.03|698.13|698.03|687.73|687.63|3087
1651482000000|2022-05-02 09:00:00|695.23|695.13|697.53|697.43|698.83|698.73|695.13|695.03|1929
1651485600000|2022-05-02 10:00:00|697.63|697.53|698.13|698.03|699.53|699.43|697.13|697.03|1017
1651489200000|2022-05-02 11:00:00|698.23|698.13|692.94|692.84|698.63|698.53|692.24|692.14|1151
1651492800000|2022-05-02 12:00:00|693.04|692.94|692.74|692.64|693.24|693.14|691.34|691.24|1563
1651496400000|2022-05-02 13:00:00|692.84|692.74|696.04|695.94|696.74|696.64|691.84|691.74|2795
1651500000000|2022-05-02 14:00:00|695.44|695.34|694.14|694.04|698.54|698.44|692.04|691.94|2690
1651503600000|2022-05-02 15:00:00|694.24|694.14|694.63|694.33|695.64|695.54|691.23|690.93|3467
1651507200000|2022-05-02 16:00:00|694.53|694.23|692.13|691.83|696.13|695.83|692.03|691.73|675
1651510800000|2022-05-02 17:00:00|692.23|691.93|692.23|691.93|693.43|693.13|690.83|690.53|416
1651514400000|2022-05-02 18:00:00|692.13|691.83|691.53|691.23|693.63|693.33|689.73|689.43|394
1651518000000|2022-05-02 19:00:00|691.63|691.33|699.33|698.83|699.73|699.43|691.43|691.13|908
1651521600000|2022-05-02 20:00:00|699.73|699.23|698.83|698.33|700.33|699.83|698.23|697.73|0
1651525200000|2022-05-02 21:00:00|698.93|698.43|698.83|698.33|699.13|698.63|698.73|698.23|0
1651528800000|2022-05-02 22:00:00|698.73|698.23|698.23|697.73|698.83|698.33|698.03|697.53|0
1651532400000|2022-05-02 23:00:00|698.33|697.83|699.13|698.63|699.23|698.73|698.23|697.73|0
1651536000000|2022-05-03 00:00:00|699.03|698.53|700.53|700.03|701.23|700.73|698.73|698.23|0
1651539600000|2022-05-03 01:00:00|700.43|699.93|700.83|700.33|701.23|700.73|698.73|698.23|0
1651543200000|2022-05-03 02:00:00|701.03|700.53|703.23|702.73|703.63|703.13|700.83|700.33|0
1651546800000|2022-05-03 03:00:00|703.13|702.63|702.53|702.03|703.83|703.33|702.33|701.83|0
1651550400000|2022-05-03 04:00:00|702.73|702.23|701.93|701.43|703.23|702.73|701.93|701.43|0
1651554000000|2022-05-03 05:00:00|701.73|701.23|703.53|703.03|704.53|704.03|701.73|701.23|0
1651557600000|2022-05-03 06:00:00|703.43|702.93|702.33|702.03|703.43|702.93|700.33|700.03|592
1651561200000|2022-05-03 07:00:00|702.23|702.13|704.06|703.96|705.26|705.16|699.53|699.43|3926
1651564800000|2022-05-03 08:00:00|704.16|704.06|704.46|704.36|706.36|706.26|703.56|703.46|1914
1651568400000|2022-05-03 09:00:00|704.26|704.16|704.26|704.16|705.46|705.36|703.56|703.46|1586
1651572000000|2022-05-03 10:00:00|704.16|704.06|699.76|699.66|704.66|704.56|699.36|699.26|1315
1651575600000|2022-05-03 11:00:00|699.96|699.86|702.54|702.44|702.64|702.54|699.36|699.26|896
1651579200000|2022-05-03 12:00:00|702.44|702.34|702.34|702.24|703.64|703.54|701.64|701.54|1221
1651582800000|2022-05-03 13:00:00|702.44|702.34|703.44|703.34|703.64|703.54|700.94|700.84|2346
1651586400000|2022-05-03 14:00:00|703.54|703.44|703.73|703.63|704.84|704.74|701.83|701.73|2750
1651590000000|2022-05-03 15:00:00|703.83|703.73|706.15|705.85|706.75|706.45|703.33|703.23|3916
1651593600000|2022-05-03 16:00:00|706.05|705.75|705.95|705.65|707.05|706.75|704.05|703.75|606
1651597200000|2022-05-03 17:00:00|706.05|705.75|706.95|706.65|708.05|707.75|705.75|705.45|304
1651600800000|2022-05-03 18:00:00|707.05|706.75|707.55|707.25|707.65|707.35|703.45|703.15|332
1651604400000|2022-05-03 19:00:00|707.65|707.35|706.35|705.85|708.25|707.95|704.25|703.95|446
1651608000000|2022-05-03 20:00:00|706.25|705.75|707.55|707.05|708.85|708.35|706.25|705.75|0
1651611600000|2022-05-03 21:00:00|707.45|706.95|707.75|707.25|707.85|707.35|707.45|706.95|0
1651615200000|2022-05-03 22:00:00|707.65|707.15|707.35|706.85|708.15|707.65|706.95|706.45|0
1651618800000|2022-05-03 23:00:00|707.45|706.95|707.85|707.35|708.25|707.75|707.25|706.75|0
1651622400000|2022-05-04 00:00:00|707.75|707.25|706.65|706.15|707.85|707.35|706.45|705.95|0
1651626000000|2022-05-04 01:00:00|706.75|706.25|707.25|706.75|707.95|707.45|706.75|706.25|0
1651629600000|2022-05-04 02:00:00|707.35|706.85|705.85|705.35|707.65|707.15|705.85|705.35|0
1651633200000|2022-05-04 03:00:00|706.05|705.55|705.55|705.05|706.85|706.35|705.35|704.85|0
1651636800000|2022-05-04 04:00:00|705.65|705.15|706.05|705.55|707.05|706.55|705.65|705.15|0
1651640400000|2022-05-04 05:00:00|705.95|705.45|706.05|705.55|706.65|706.15|705.35|704.85|0
1651644000000|2022-05-04 06:00:00|705.85|705.35|706.85|706.55|706.95|706.65|705.05|704.75|353
1651647600000|2022-05-04 07:00:00|706.75|706.65|705.55|705.45|707.05|706.95|702.75|702.65|2631
1651651200000|2022-05-04 08:00:00|705.65|705.55|704.45|704.35|706.15|706.05|704.15|704.05|1045
1651654800000|2022-05-04 09:00:00|704.55|704.45|703.15|703.05|704.55|704.45|701.75|701.65|1380
1651658400000|2022-05-04 10:00:00|703.25|703.15|703.75|703.65|704.85|704.75|703.05|702.95|1202
1651662000000|2022-05-04 11:00:00|703.55|703.45|704.9|704.8|705.5|705.4|703.05|702.95|797
1651665600000|2022-05-04 12:00:00|705|704.9|704.1|704|706.3|706.2|704|703.9|1283
1651669200000|2022-05-04 13:00:00|704.2|704.1|703.6|703.5|706.4|706.3|703.5|703.4|1844
1651672800000|2022-05-04 14:00:00|703.8|703.7|701.13|701.03|704|703.9|700.43|700.33|2370
1651676400000|2022-05-04 15:00:00|701.03|700.93|700.83|700.53|701.33|701.23|698.33|698.03|2559
1651680000000|2022-05-04 16:00:00|700.93|700.63|703.63|703.33|703.63|703.33|700.03|699.73|585
1651683600000|2022-05-04 17:00:00|703.73|703.43|703.13|702.83|704.23|703.93|702.33|702.03|450
1651687200000|2022-05-04 18:00:00|703.23|702.93|708.63|708.33|709.23|708.93|699.13|698.83|1539
1651690800000|2022-05-04 19:00:00|708.73|708.43|714.43|713.93|715.53|715.23|708.53|708.23|1060
1651694400000|2022-05-04 20:00:00|714.53|714.03|712.63|712.13|714.53|714.03|712.53|712.03|0
1651698000000|2022-05-04 21:00:00|712.73|712.23|713.03|712.53|713.23|712.73|712.63|712.13|0
1651701600000|2022-05-04 22:00:00|713.13|712.63|712.83|712.33|714.33|713.83|712.63|712.13|0
1651705200000|2022-05-04 23:00:00|712.93|712.43|712.93|712.43|713.33|712.83|712.53|712.03|0
1651708800000|2022-05-05 00:00:00|713.03|712.53|714.73|714.23|715.03|714.53|712.43|711.93|0
1651712400000|2022-05-05 01:00:00|714.93|714.43|713.43|712.93|715.13|714.63|713.03|712.53|0
1651716000000|2022-05-05 02:00:00|713.53|713.03|713.83|713.33|714.53|714.03|713.43|712.93|0
1651719600000|2022-05-05 03:00:00|713.93|713.43|715.23|714.73|715.43|714.93|713.93|713.43|0
1651723200000|2022-05-05 04:00:00|715.13|714.63|715.63|715.13|715.83|715.33|715.13|714.63|0
1651726800000|2022-05-05 05:00:00|715.73|715.23|715.03|714.53|716.33|715.83|714.63|714.13|0
1651730400000|2022-05-05 06:00:00|713.93|713.63|714.63|714.33|715.93|715.63|713.53|713.23|560
1651734000000|2022-05-05 07:00:00|714.53|714.43|711.48|711.38|715.63|715.53|710.78|710.68|4238
1651737600000|2022-05-05 08:00:00|711.58|711.48|710.18|710.08|712.48|712.38|709.48|709.38|1862
1651741200000|2022-05-05 09:00:00|710.08|709.98|711.08|710.98|711.58|711.48|709.38|709.28|870
1651744800000|2022-05-05 10:00:00|711.18|711.08|714.28|714.18|714.68|714.58|710.78|710.68|1413
1651748400000|2022-05-05 11:00:00|714.38|714.28|713.16|713.06|714.88|714.78|712.78|712.68|1344
1651752000000|2022-05-05 12:00:00|713.06|712.96|710.66|710.56|713.86|713.76|710.66|710.56|1110
1651755600000|2022-05-05 13:00:00|710.76|710.66|705.76|705.66|710.76|710.66|705.26|705.16|2670
1651759200000|2022-05-05 14:00:00|705.86|705.76|699.98|699.88|706.06|705.96|698.28|698.18|3639
1651762800000|2022-05-05 15:00:00|699.88|699.78|692.08|691.78|699.88|699.78|691.78|691.48|3841
1651766400000|2022-05-05 16:00:00|691.88|691.58|696.28|695.98|696.48|696.18|690.38|690.08|979
1651770000000|2022-05-05 17:00:00|696.38|696.08|695.18|694.88|698.08|697.78|694.48|694.18|437
1651773600000|2022-05-05 18:00:00|695.08|694.78|694.58|694.28|697.28|696.98|693.38|693.08|279
1651777200000|2022-05-05 19:00:00|694.48|694.18|693.98|693.48|694.98|694.68|690.58|690.28|701
1651780800000|2022-05-05 20:00:00|694.08|693.58|695.08|694.58|696.18|695.68|693.48|692.98|0
1651784400000|2022-05-05 21:00:00|695.28|694.78|693.58|693.08|695.28|694.78|693.38|692.88|0
1651788000000|2022-05-05 22:00:00|693.38|692.88|693.58|693.08|693.98|693.48|692.38|691.88|0
1651791600000|2022-05-05 23:00:00|693.48|692.98|694.08|693.58|694.28|693.78|693.08|692.58|0
1651795200000|2022-05-06 00:00:00|694.18|693.68|692.58|692.08|694.38|693.88|691.98|691.48|0
1651798800000|2022-05-06 01:00:00|692.48|691.98|692.28|691.78|692.98|692.48|691.48|690.98|0
1651802400000|2022-05-06 02:00:00|692.48|691.98|692.98|692.48|693.38|692.88|691.38|690.88|0
1651806000000|2022-05-06 03:00:00|693.08|692.58|694.68|694.18|694.68|694.18|691.88|691.38|0
1651809600000|2022-05-06 04:00:00|694.58|694.08|692.88|692.38|694.68|694.18|692.08|691.58|0
1651813200000|2022-05-06 05:00:00|692.78|692.28|692.38|691.88|692.98|692.48|691.28|690.78|0
1651816800000|2022-05-06 06:00:00|692.28|692.08|693.98|693.68|696.08|695.78|692.28|691.98|393
1651820400000|2022-05-06 07:00:00|693.88|693.78|690.84|690.74|693.88|693.78|687.18|687.08|4108
1651824000000|2022-05-06 08:00:00|690.74|690.64|688.64|688.54|692.34|692.24|688.24|688.14|2215
1651827600000|2022-05-06 09:00:00|688.54|688.44|687.74|687.64|689.04|688.94|683.74|683.64|1997
1651831200000|2022-05-06 10:00:00|687.54|687.44|686.24|686.14|688.24|688.14|685.34|685.24|1690
1651834800000|2022-05-06 11:00:00|686.34|686.24|684.85|684.75|686.34|686.24|683.14|683.04|1267
1651838400000|2022-05-06 12:00:00|684.75|684.65|682.95|682.85|689.25|689.15|682.95|682.85|2421
1651842000000|2022-05-06 13:00:00|683.05|682.95|676.75|676.65|683.85|683.75|675.95|675.85|3814
1651845600000|2022-05-06 14:00:00|676.65|676.55|684.06|683.96|684.86|684.76|676.05|675.95|4178
1651849200000|2022-05-06 15:00:00|683.96|683.86|679.96|679.66|686.06|685.96|679.66|679.36|3609
1651852800000|2022-05-06 16:00:00|679.86|679.56|685.96|685.66|686.16|685.86|679.56|679.26|639
1651856400000|2022-05-06 17:00:00|686.06|685.76|682.76|682.46|687.06|686.76|682.36|682.06|395
1651860000000|2022-05-06 18:00:00|682.66|682.36|681.66|681.36|683.56|683.26|679.96|679.66|610
1651863600000|2022-05-06 19:00:00|681.76|681.46|684.96|684.46|686.36|686.06|680.76|680.46|552
1651867200000|2022-05-06 20:00:00|684.86|684.36|683.46|682.96|684.86|684.36|682.16|681.66|0
1652047200000|2022-05-08 22:00:00|679.96|679.46|681.06|680.56|681.66|681.16|678.76|678.26|0
1652050800000|2022-05-08 23:00:00|680.96|680.46|678.76|678.26|681.26|680.76|677.96|677.46|0
1652054400000|2022-05-09 00:00:00|678.86|678.36|676.26|675.76|679.26|678.76|675.86|675.36|0
1652058000000|2022-05-09 01:00:00|676.46|675.96|677.16|676.66|677.96|677.46|675.16|674.66|0
1652061600000|2022-05-09 02:00:00|677.26|676.76|677.76|677.26|677.76|677.26|675.86|675.36|0
1652065200000|2022-05-09 03:00:00|677.56|677.06|678.56|678.06|679.06|678.56|677.56|677.06|0
1652068800000|2022-05-09 04:00:00|678.76|678.26|677.76|677.26|678.76|678.26|677.66|677.16|0
1652072400000|2022-05-09 05:00:00|677.86|677.36|676.66|676.16|678.36|677.86|676.26|675.76|0
1652076000000|2022-05-09 06:00:00|677.76|677.46|678.96|678.66|680.56|680.26|677.76|677.46|682
1652079600000|2022-05-09 07:00:00|678.86|678.76|678.46|678.36|684.26|684.16|677.96|677.86|3397
1652083200000|2022-05-09 08:00:00|678.56|678.46|677.56|677.46|678.66|678.56|674.46|674.36|2424
1652086800000|2022-05-09 09:00:00|677.66|677.56|675.46|675.36|680.26|680.16|674.06|673.96|2095
1652090400000|2022-05-09 10:00:00|675.56|675.46|670.56|670.46|675.96|675.86|669.96|669.86|2194
1652094000000|2022-05-09 11:00:00|670.66|670.56|672.36|672.26|672.56|672.46|669.46|669.36|1940
1652097600000|2022-05-09 12:00:00|672.26|672.16|672.96|672.86|673.96|673.86|669.26|669.16|2475
1652101200000|2022-05-09 13:00:00|672.86|672.76|672.96|672.86|675.36|675.26|671.76|671.66|2789
1652104800000|2022-05-09 14:00:00|672.86|672.76|668.62|668.52|673.56|673.46|668.32|668.22|3014
1652108400000|2022-05-09 15:00:00|668.52|668.42|669.02|668.72|669.52|669.22|663.92|663.62|4719
1652112000000|2022-05-09 16:00:00|668.92|668.62|668.02|667.72|672.42|672.12|667.02|666.72|783
1652115600000|2022-05-09 17:00:00|667.92|667.62|667.42|667.12|669.02|668.72|666.02|665.72|502
1652119200000|2022-05-09 18:00:00|667.32|667.02|667.62|667.32|668.52|668.22|665.52|665.22|470
1652122800000|2022-05-09 19:00:00|667.72|667.42|663.52|663.02|668.72|668.42|661.52|661.22|775
1652126400000|2022-05-09 20:00:00|663.72|663.22|664.12|663.62|666.02|665.52|663.52|663.02|1
1652130000000|2022-05-09 21:00:00|664.02|663.52|664.42|663.92|664.52|664.02|663.92|663.42|0
1652133600000|2022-05-09 22:00:00|664.72|664.22|665.92|665.42|666.22|665.72|664.62|664.12|0
1652137200000|2022-05-09 23:00:00|666.02|665.52|665.82|665.32|666.02|665.52|664.42|663.92|0
1652140800000|2022-05-10 00:00:00|665.72|665.22|658.42|657.92|665.92|665.42|657.52|657.02|0
1652144400000|2022-05-10 01:00:00|658.52|658.02|662.12|661.62|662.52|662.02|657.72|657.22|0
1652148000000|2022-05-10 02:00:00|662.22|661.72|663.92|663.42|665.22|664.72|661.72|661.22|0
1652151600000|2022-05-10 03:00:00|664.12|663.62|664.92|664.42|664.92|664.42|662.62|662.12|0
1652155200000|2022-05-10 04:00:00|664.72|664.22|664.72|664.22|665.92|665.42|664.12|663.62|0
1652158800000|2022-05-10 05:00:00|664.92|664.42|667.12|666.62|668.52|668.02|664.52|664.02|0
1652162400000|2022-05-10 06:00:00|666.22|665.92|671.72|671.42|673.72|673.42|665.42|665.12|973
1652166000000|2022-05-10 07:00:00|671.62|671.52|670.07|669.97|673.22|673.12|669.22|669.12|3350
1652169600000|2022-05-10 08:00:00|670.17|670.07|674.1|674|674.9|674.8|669.67|669.57|2076
1652173200000|2022-05-10 09:00:00|674|673.9|672.9|672.8|677.2|677.1|672.7|672.6|2324
1652176800000|2022-05-10 10:00:00|673|672.9|673.5|673.4|674.8|674.7|672.2|672.1|1386
1652180400000|2022-05-10 11:00:00|673.4|673.3|673.81|673.71|674.3|674.2|671.9|671.8|827
1652184000000|2022-05-10 12:00:00|673.91|673.81|678.41|678.31|678.81|678.71|673.31|673.21|1895
1652187600000|2022-05-10 13:00:00|678.51|678.41|678.41|678.31|679.81|679.71|674.41|674.31|2916
1652191200000|2022-05-10 14:00:00|678.31|678.21|673.47|673.37|679.57|679.47|672.67|672.57|3333
1652194800000|2022-05-10 15:00:00|673.37|673.27|670.57|670.27|674.37|674.27|669.17|668.87|3940
1652198400000|2022-05-10 16:00:00|670.67|670.37|668.07|667.77|672.17|671.87|667.07|666.77|771
1652202000000|2022-05-10 17:00:00|667.97|667.67|676.17|675.87|676.17|675.87|667.87|667.57|440
1652205600000|2022-05-10 18:00:00|676.27|675.97|674.97|674.67|676.27|675.97|672.57|672.27|527
1652209200000|2022-05-10 19:00:00|675.07|674.77|674.87|674.57|676.27|675.97|674.37|674.07|131
1652212800000|2022-05-10 20:00:00|673.77|673.27|673.07|672.57|674.37|673.87|672.37|671.87|0
1652216400000|2022-05-10 21:00:00|673.17|672.67|673.07|672.57|673.27|672.77|672.97|672.47|0
1652220000000|2022-05-10 22:00:00|672.97|672.47|673.87|673.37|674.07|673.57|672.67|672.17|0
1652223600000|2022-05-10 23:00:00|673.97|673.47|673.17|672.67|674.27|673.77|672.27|671.77|0
1652227200000|2022-05-11 00:00:00|673.07|672.57|672.27|671.77|674.87|674.37|671.67|671.17|0
1652230800000|2022-05-11 01:00:00|672.47|671.97|675.27|674.77|675.47|674.97|671.47|670.97|0
1652234400000|2022-05-11 02:00:00|675.07|674.57|676.17|675.67|676.57|676.07|674.67|674.17|0
1652238000000|2022-05-11 03:00:00|675.87|675.37|676.17|675.67|676.77|676.27|675.67|675.17|0
1652241600000|2022-05-11 04:00:00|676.07|675.57|675.47|674.97|676.17|675.67|674.77|674.27|0
1652245200000|2022-05-11 05:00:00|675.67|675.17|675.87|675.37|677.47|676.97|675.47|674.97|0
1652248800000|2022-05-11 06:00:00|676.47|676.17|676.47|676.17|679.57|679.27|675.77|675.47|696
1652252400000|2022-05-11 07:00:00|676.37|676.27|674.05|673.95|677.17|677.07|670.77|670.67|3051
1652256000000|2022-05-11 08:00:00|673.95|673.85|678.95|678.85|679.45|679.35|673.75|673.65|1806
1652259600000|2022-05-11 09:00:00|679.05|678.95|678.85|678.75|680.85|680.75|678.25|678.15|1351
1652263200000|2022-05-11 10:00:00|678.95|678.85|679.35|679.25|680.15|680.05|676.85|676.75|1409
1652266800000|2022-05-11 11:00:00|679.25|679.15|679.66|679.56|681.05|680.95|678.55|678.45|1008
1652270400000|2022-05-11 12:00:00|679.76|679.66|668.16|668.06|679.96|679.86|666.66|666.56|3938
1652274000000|2022-05-11 13:00:00|668.06|667.96|680.26|680.16|681.16|681.06|667.96|667.86|5253
1652277600000|2022-05-11 14:00:00|680.36|680.26|682.31|682.21|683.81|683.71|678.41|678.31|3813
1652281200000|2022-05-11 15:00:00|682.41|682.31|680.45|680.15|684.25|683.95|679.65|679.35|4314
1652284800000|2022-05-11 16:00:00|680.35|680.05|674.35|674.05|680.65|680.35|674.05|673.75|688
1652288400000|2022-05-11 17:00:00|674.25|673.95|669.55|669.25|674.45|674.15|668.95|668.65|694
1652292000000|2022-05-11 18:00:00|669.45|669.15|670.85|670.55|674.55|674.25|669.45|669.15|730
1652295600000|2022-05-11 19:00:00|670.75|670.45|667.55|667.05|671.35|671.05|666.65|666.35|840
1652299200000|2022-05-11 20:00:00|667.45|666.95|669.35|668.85|670.05|669.55|666.95|666.45|0
1652302800000|2022-05-11 21:00:00|669.45|668.95|668.95|668.45|669.55|669.05|668.55|668.05|0
1652306400000|2022-05-11 22:00:00|668.85|668.35|669.35|668.85|669.35|668.85|666.95|666.45|0
1652310000000|2022-05-11 23:00:00|669.45|668.95|669.75|669.25|670.35|669.85|668.45|667.95|0
1652313600000|2022-05-12 00:00:00|669.65|669.15|669.05|668.55|669.75|669.25|664.35|663.85|0
1652317200000|2022-05-12 01:00:00|668.95|668.45|669.15|668.65|669.95|669.45|667.65|667.15|0
1652320800000|2022-05-12 02:00:00|668.95|668.45|667.55|667.05|669.75|669.25|666.55|666.05|0
1652324400000|2022-05-12 03:00:00|667.65|667.15|667.15|666.65|667.85|667.35|666.35|665.85|0
1652328000000|2022-05-12 04:00:00|666.95|666.45|666.35|665.85|667.35|666.85|665.05|664.55|0
1652331600000|2022-05-12 05:00:00|666.55|666.05|663.55|663.05|666.75|666.25|663.15|662.65|0
1652335200000|2022-05-12 06:00:00|665.05|664.75|665.45|665.15|667.45|667.15|663.85|663.55|470
1652338800000|2022-05-12 07:00:00|665.35|665.25|668.11|668.01|669.01|668.91|661.95|661.85|5327
1652342400000|2022-05-12 08:00:00|668.21|668.11|666.11|666.01|668.51|668.41|665.21|665.11|1891
1652346000000|2022-05-12 09:00:00|666.21|666.11|665.21|665.11|666.61|666.51|663.71|663.61|1596
1652349600000|2022-05-12 10:00:00|665.31|665.21|667.91|667.81|668.11|668.01|664.41|664.31|1456
1652353200000|2022-05-12 11:00:00|668.01|667.91|667.01|666.91|670.81|670.71|666.71|666.61|2046
1652356800000|2022-05-12 12:00:00|666.91|666.81|668.61|668.51|669.01|668.91|666.21|666.11|2227
1652360400000|2022-05-12 13:00:00|668.51|668.41|670.71|670.61|672.31|672.21|667.11|667.01|3365
1652364000000|2022-05-12 14:00:00|670.61|670.51|677.33|677.23|677.73|677.63|669.31|669.21|3775
1652367600000|2022-05-12 15:00:00|677.43|677.33|671.23|670.93|680.23|680.13|671.13|670.83|3659
1652371200000|2022-05-12 16:00:00|671.33|671.03|675.23|674.93|677.03|676.73|670.63|670.33|708
1652374800000|2022-05-12 17:00:00|675.13|674.83|670.53|670.23|676.03|675.73|669.63|669.33|553
1652378400000|2022-05-12 18:00:00|670.43|670.13|669.03|668.73|671.93|671.63|668.63|668.33|433
1652382000000|2022-05-12 19:00:00|668.93|668.63|676.13|675.63|676.53|676.23|668.63|668.33|738
1652385600000|2022-05-12 20:00:00|676.33|675.83|672.33|671.83|677.13|676.63|671.53|671.03|0
1652389200000|2022-05-12 21:00:00|672.43|671.93|673.23|672.73|673.23|672.73|672.33|671.83|0
1652392800000|2022-05-12 22:00:00|673.43|672.93|674.43|673.93|675.53|675.03|673.33|672.83|0
1652396400000|2022-05-12 23:00:00|674.53|674.03|678.53|678.03|678.93|678.43|674.43|673.93|0
1652400000000|2022-05-13 00:00:00|678.33|677.83|682.53|682.03|682.73|682.23|677.83|677.33|0
1652403600000|2022-05-13 01:00:00|682.43|681.93|684.23|683.73|684.43|683.93|682.33|681.83|0
1652407200000|2022-05-13 02:00:00|684.43|683.93|683.83|683.33|684.93|684.43|683.73|683.23|0
1652410800000|2022-05-13 03:00:00|683.73|683.23|685.83|685.33|686.63|686.13|683.63|683.13|0
1652414400000|2022-05-13 04:00:00|685.93|685.43|684.93|684.43|685.93|685.43|684.53|684.03|0
1652418000000|2022-05-13 05:00:00|685.13|684.63|686.03|685.53|686.23|685.73|684.63|684.13|0
1652421600000|2022-05-13 06:00:00|684.33|684.03|682.93|682.63|684.73|684.43|682.53|682.23|628
1652425200000|2022-05-13 07:00:00|682.83|682.73|683.11|683.01|684.91|684.81|680.53|680.43|3337
1652428800000|2022-05-13 08:00:00|683.21|683.11|685.31|685.21|687.11|687.01|683.11|683.01|2289
1652432400000|2022-05-13 09:00:00|685.21|685.11|685.81|685.71|687.21|687.11|684.91|684.81|1498
1652436000000|2022-05-13 10:00:00|685.91|685.81|686.91|686.81|687.61|687.51|685.31|685.21|1119
1652439600000|2022-05-13 11:00:00|686.71|686.61|688.51|688.41|688.81|688.71|686.11|686.01|1315
1652443200000|2022-05-13 12:00:00|688.61|688.51|689.11|689.01|689.51|689.41|687.51|687.41|1520
1652446800000|2022-05-13 13:00:00|689.01|688.91|690.81|690.71|691.51|691.41|687.51|687.41|2882
1652450400000|2022-05-13 14:00:00|691.11|691.01|692.69|692.59|694.39|694.29|690.91|690.81|3411
1652454000000|2022-05-13 15:00:00|692.79|692.69|694.66|694.36|695.06|694.79|692.39|692.29|3347
1652457600000|2022-05-13 16:00:00|694.76|694.46|696.26|695.96|696.66|696.36|694.56|694.26|644
1652461200000|2022-05-13 17:00:00|696.36|696.06|693.46|693.16|696.56|696.26|693.26|692.96|233
1652464800000|2022-05-13 18:00:00|693.56|693.26|695.36|695.06|695.36|695.06|691.36|691.06|450
1652468400000|2022-05-13 19:00:00|695.46|695.16|697.06|696.56|697.16|696.86|694.86|694.56|560
1652472000000|2022-05-13 20:00:00|696.76|696.26|695.46|694.96|696.76|696.26|694.86|694.36|0
1652652000000|2022-05-15 22:00:00|696.56|696.06|699.36|698.86|700.06|699.56|696.46|695.96|0
1652655600000|2022-05-15 23:00:00|699.46|698.96|699.56|699.06|700.56|700.06|698.46|697.96|0
1652659200000|2022-05-16 00:00:00|699.66|699.16|698.06|697.56|699.66|699.16|697.06|696.56|0
1652662800000|2022-05-16 01:00:00|697.86|697.36|694.86|694.36|698.96|698.46|694.26|693.76|0
1652666400000|2022-05-16 02:00:00|694.66|694.16|692.56|692.06|694.66|694.16|690.66|690.16|0
1652670000000|2022-05-16 03:00:00|692.76|692.26|691.26|690.76|692.76|692.26|690.36|689.86|0
1652673600000|2022-05-16 04:00:00|691.46|690.96|692.96|692.46|693.16|692.66|691.26|690.76|0
1652677200000|2022-05-16 05:00:00|693.06|692.56|693.36|692.86|695.36|694.86|692.16|691.66|0
1652680800000|2022-05-16 06:00:00|693.96|693.66|690.26|689.96|694.36|694.06|689.56|689.26|996
1652684400000|2022-05-16 07:00:00|690.36|690.06|690.63|690.53|692.36|692.26|687.56|687.46|2879
1652688000000|2022-05-16 08:00:00|690.73|690.63|693.63|693.53|693.63|693.53|690.23|690.13|2021
1652691600000|2022-05-16 09:00:00|693.53|693.43|691.13|691.03|694.03|693.93|690.63|690.53|1369
1652695200000|2022-05-16 10:00:00|691.23|691.13|691.23|691.13|692.33|692.23|691.13|691.03|2178
1652698800000|2022-05-16 11:00:00|691.33|691.23|691.3|691.2|692.43|692.33|690.93|690.83|1057
1652702400000|2022-05-16 12:00:00|691.4|691.3|693.6|693.5|694.1|694|691.3|691.2|1558
1652706000000|2022-05-16 13:00:00|693.5|693.4|692.9|692.8|694.1|694|690.4|690.3|3753
1652709600000|2022-05-16 14:00:00|692.8|692.7|693.32|693.22|696.52|696.42|691.3|691.2|2602
1652713200000|2022-05-16 15:00:00|693.22|693.12|697.22|696.92|697.32|697.02|692.52|692.42|4413
1652716800000|2022-05-16 16:00:00|697.32|697.02|695.22|694.92|697.72|697.42|694.82|694.52|501
1652720400000|2022-05-16 17:00:00|695.12|694.82|698.22|697.92|699.12|698.82|694.72|694.42|260
1652724000000|2022-05-16 18:00:00|698.32|698.02|699.42|699.12|700.52|700.22|697.42|697.12|345
1652727600000|2022-05-16 19:00:00|699.32|699.02|696.92|696.42|699.72|699.42|695.52|695.22|629
1652731200000|2022-05-16 20:00:00|696.62|696.12|695.62|695.12|696.82|696.32|695.52|695.02|0
1652734800000|2022-05-16 21:00:00|695.52|695.02|695.52|695.02|695.72|695.22|695.32|694.82|0
1652738400000|2022-05-16 22:00:00|695.82|695.32|696.72|696.22|696.92|696.42|695.72|695.22|0
1652742000000|2022-05-16 23:00:00|696.82|696.32|697.12|696.62|697.22|696.72|696.12|695.62|0
1652745600000|2022-05-17 00:00:00|697.22|696.72|697.62|697.12|699.12|698.62|696.32|695.82|0
1652749200000|2022-05-17 01:00:00|697.52|697.02|700.12|699.62|700.12|699.62|697.12|696.62|0
1652752800000|2022-05-17 02:00:00|699.92|699.42|698.52|698.02|700.12|699.62|698.12|697.62|0
1652756400000|2022-05-17 03:00:00|698.72|698.22|699.42|698.92|699.62|699.12|698.42|697.92|0
1652760000000|2022-05-17 04:00:00|699.32|698.82|699.12|698.62|699.62|699.12|698.72|698.22|0
1652763600000|2022-05-17 05:00:00|699.32|698.82|700.62|700.12|701.02|700.52|699.02|698.52|0
1652767200000|2022-05-17 06:00:00|700.12|699.82|700.52|700.22|700.52|700.22|698.52|698.22|1255
1652770800000|2022-05-17 07:00:00|700.42|700.32|702.82|702.72|704.52|704.42|698.82|698.72|7175
1652774400000|2022-05-17 08:00:00|702.92|702.82|704.42|704.32|706.52|706.42|702.92|702.82|4191
1652778000000|2022-05-17 09:00:00|704.32|704.22|707.02|706.92|707.32|707.22|703.92|703.82|2725
1652781600000|2022-05-17 10:00:00|706.92|706.82|705.12|705.02|707.32|707.22|703.72|703.62|5168
1652785200000|2022-05-17 11:00:00|704.92|704.82|704.05|703.95|706.22|706.12|703.85|703.75|3420
1652788800000|2022-05-17 12:00:00|703.95|703.85|703.75|703.65|704.45|704.35|702.35|702.25|4141
1652792400000|2022-05-17 13:00:00|703.85|703.75|701.35|701.25|704.35|704.25|700.95|700.85|4597
1652796000000|2022-05-17 14:00:00|701.45|701.35|700.35|700.25|702.75|702.65|698.25|698.15|4277
1652799600000|2022-05-17 15:00:00|700.45|700.35|702.15|701.85|703.05|702.75|700.25|700.15|6623
1652803200000|2022-05-17 16:00:00|702.25|701.95|702.85|702.55|703.75|703.45|700.55|700.25|575
1652806800000|2022-05-17 17:00:00|702.75|702.45|702.85|702.55|703.95|703.65|701.95|701.65|389
1652810400000|2022-05-17 18:00:00|702.95|702.65|703.35|703.05|704.25|703.95|699.45|699.15|557
1652814000000|2022-05-17 19:00:00|703.25|702.95|705.05|704.55|705.05|704.75|703.25|702.95|332
1652817600000|2022-05-17 20:00:00|704.95|704.45|705.55|705.05|705.75|705.25|704.25|703.75|0
1652821200000|2022-05-17 21:00:00|705.45|704.95|705.55|705.05|705.55|705.05|705.45|704.95|0
1652824800000|2022-05-17 22:00:00|705.65|705.15|705.45|704.95|706.25|705.75|705.45|704.95|0
1652828400000|2022-05-17 23:00:00|705.55|705.05|704.55|704.05|705.55|705.05|704.45|703.95|0
1652832000000|2022-05-18 00:00:00|704.65|704.15|704.25|703.75|705.45|704.95|704.15|703.65|0
1652835600000|2022-05-18 01:00:00|704.45|703.95|703.15|702.65|704.45|703.95|702.05|701.55|0
1652839200000|2022-05-18 02:00:00|703.35|702.85|702.85|702.35|703.75|703.25|702.55|702.05|0
1652842800000|2022-05-18 03:00:00|703.05|702.55|701.65|701.15|703.15|702.65|700.55|700.05|0
1652846400000|2022-05-18 04:00:00|701.85|701.35|701.75|701.25|702.25|701.75|701.15|700.65|0
1652850000000|2022-05-18 05:00:00|701.85|701.35|703.05|702.55|703.45|702.95|701.75|701.25|0
1652853600000|2022-05-18 06:00:00|703.25|702.75|702.55|702.25|704.05|703.75|702.05|701.75|427
1652857200000|2022-05-18 07:00:00|702.45|702.35|700.55|700.45|703.75|703.65|700.15|700.05|5744
1652860800000|2022-05-18 08:00:00|700.45|700.35|701.15|701.05|701.65|701.55|699.35|699.25|3626
1652864400000|2022-05-18 09:00:00|701.25|701.15|701.85|701.75|701.85|701.75|700.25|700.15|3029
1652868000000|2022-05-18 10:00:00|701.95|701.85|699.95|699.85|702.15|702.05|699.25|699.15|3997
1652871600000|2022-05-18 11:00:00|700.05|699.95|698.79|698.69|700.35|700.25|697.95|697.85|2292
1652875200000|2022-05-18 12:00:00|698.69|698.59|696.89|696.79|699.99|699.89|696.89|696.79|2478
1652878800000|2022-05-18 13:00:00|696.79|696.69|695.99|695.89|698.29|698.19|695.39|695.29|3534
1652882400000|2022-05-18 14:00:00|696.09|695.99|697.33|697.23|698.03|697.93|695.43|695.33|3809
1652886000000|2022-05-18 15:00:00|697.23|697.13|689.26|688.96|697.23|697.13|688.96|688.66|7384
1652889600000|2022-05-18 16:00:00|689.16|688.86|690.26|689.96|690.26|689.96|687.86|687.56|843
1652893200000|2022-05-18 17:00:00|690.16|689.86|685.56|685.26|690.26|689.96|685.16|684.86|581
1652896800000|2022-05-18 18:00:00|685.46|685.16|683.86|683.56|686.66|686.36|683.56|683.26|432
1652900400000|2022-05-18 19:00:00|683.76|683.46|684.06|683.56|685.56|685.26|682.96|682.66|684
1652904000000|2022-05-18 20:00:00|684.36|683.86|682.86|682.36|684.66|684.16|681.36|680.86|0
1652907600000|2022-05-18 21:00:00|682.26|681.76|683.26|682.76|683.36|682.86|682.26|681.76|0
1652911200000|2022-05-18 22:00:00|683.36|682.86|683.36|682.86|683.76|683.26|682.46|681.96|0
1652914800000|2022-05-18 23:00:00|683.26|682.76|680.06|679.56|683.46|682.96|679.96|679.46|0
1652918400000|2022-05-19 00:00:00|679.96|679.46|682.76|682.26|683.06|682.56|679.36|678.86|0
1652922000000|2022-05-19 01:00:00|682.86|682.36|681.76|681.26|683.46|682.96|681.06|680.56|0
1652925600000|2022-05-19 02:00:00|681.86|681.36|684.46|683.96|684.46|683.96|681.66|681.16|0
1652929200000|2022-05-19 03:00:00|684.36|683.86|685.56|685.06|686.36|685.86|683.86|683.36|0
1652932800000|2022-05-19 04:00:00|685.46|684.96|686.16|685.66|686.66|686.16|685.26|684.76|0
1652936400000|2022-05-19 05:00:00|686.36|685.86|683.56|683.06|686.66|686.16|682.86|682.36|0
1652940000000|2022-05-19 06:00:00|684.76|684.26|683.36|683.06|685.36|685.06|682.66|682.36|408
1652943600000|2022-05-19 07:00:00|683.26|683.16|678.87|678.77|684.76|684.66|676.97|676.87|5697
1652947200000|2022-05-19 08:00:00|678.77|678.67|674.17|674.07|678.97|678.87|674.17|674.07|3536
1652950800000|2022-05-19 09:00:00|674.07|673.97|670.67|670.57|674.47|674.37|669.37|669.27|2910
1652954400000|2022-05-19 10:00:00|670.57|670.47|673.57|673.47|673.57|673.47|670.27|670.17|1534
1652958000000|2022-05-19 11:00:00|673.47|673.37|675.06|674.96|676.26|676.16|671.87|671.77|1790
1652961600000|2022-05-19 12:00:00|675.16|675.06|671.06|670.96|675.36|675.26|670.56|670.46|2003
1652965200000|2022-05-19 13:00:00|670.96|670.86|673.16|673.06|676.06|675.96|670.66|670.56|3011
1652968800000|2022-05-19 14:00:00|673.06|672.96|675.97|675.87|677.77|677.67|672.76|672.66|2991
1652972400000|2022-05-19 15:00:00|676.07|675.97|680.13|679.83|681.53|681.23|675.17|675.07|3068
1652976000000|2022-05-19 16:00:00|680.07|679.77|677.63|677.33|680.87|680.57|676.23|675.93|403
1652979600000|2022-05-19 17:00:00|677.73|677.43|680.73|680.43|681.13|680.83|675.43|675.13|172
1652983200000|2022-05-19 18:00:00|680.83|680.53|682.13|681.83|682.43|682.13|678.73|678.43|214
1652986800000|2022-05-19 19:00:00|682.03|681.73|678.93|678.43|683.23|682.93|678.13|677.83|255
1652990400000|2022-05-19 20:00:00|678.33|677.83|678.73|678.23|679.23|678.73|677.13|676.63|0
1652994000000|2022-05-19 21:00:00|678.63|678.13|678.63|678.13|678.73|678.23|678.43|677.93|0
1652997600000|2022-05-19 22:00:00|678.73|678.23|679.07|678.57|680.13|679.63|678.63|678.13|0
1653001200000|2022-05-19 23:00:00|679.17|678.67|680.33|679.83|680.73|680.23|678.57|678.07|0
1653004800000|2022-05-20 00:00:00|680.17|679.67|681.13|680.63|682.53|682.03|680.07|679.57|0
1653008400000|2022-05-20 01:00:00|681.03|680.53|683.83|683.33|684.33|683.83|680.83|680.33|0
1653012000000|2022-05-20 02:00:00|683.93|683.43|684.03|683.53|684.23|683.73|682.13|681.63|0
1653015600000|2022-05-20 03:00:00|683.83|683.33|683.03|682.53|684.03|683.53|682.73|682.23|0
1653019200000|2022-05-20 04:00:00|682.83|682.33|684.53|684.03|684.93|684.43|682.83|682.33|0
1653022800000|2022-05-20 05:00:00|684.33|683.83|684.03|683.53|684.93|684.43|683.43|682.93|0
1653026400000|2022-05-20 06:00:00|682.23|681.93|682.33|682.03|683.73|683.43|680.33|680.03|1432
1653030000000|2022-05-20 07:00:00|682.23|682.13|688.35|688.25|690.05|689.95|680.23|680.13|5647
1653033600000|2022-05-20 08:00:00|688.45|688.35|689.35|689.25|690.45|690.35|686.75|686.65|2484
1653037200000|2022-05-20 09:00:00|689.45|689.35|690.65|690.55|691.95|691.85|689.05|688.95|1989
1653040800000|2022-05-20 10:00:00|690.55|690.45|691.15|691.05|691.35|691.25|689.75|689.65|1493
1653044400000|2022-05-20 11:00:00|691.35|691.25|691.59|691.49|692.29|692.19|690.09|689.99|1606
1653048000000|2022-05-20 12:00:00|691.49|691.39|689.69|689.59|691.99|691.89|688.39|688.29|2066
1653051600000|2022-05-20 13:00:00|689.59|689.49|689.99|689.89|691.19|691.09|688.09|687.99|4596
1653055200000|2022-05-20 14:00:00|689.89|689.79|683.15|683.05|690.19|690.09|683.05|682.95|3114
1653058800000|2022-05-20 15:00:00|683.25|683.15|680.98|680.68|684.15|684.05|680.58|680.28|3188
1653062400000|2022-05-20 16:00:00|680.88|680.58|677.38|677.08|681.18|680.88|676.08|675.78|947
1653066000000|2022-05-20 17:00:00|677.48|677.18|677.98|677.68|678.48|678.18|673.78|673.48|720
1653069600000|2022-05-20 18:00:00|677.88|677.58|678.18|677.88|680.08|679.78|675.38|675.08|535
1653073200000|2022-05-20 19:00:00|678.28|677.98|684.38|683.88|685.18|684.88|676.98|676.68|809
1653076800000|2022-05-20 20:00:00|684.18|683.68|684.88|684.38|685.28|684.78|682.98|682.48|0
1653256800000|2022-05-22 22:00:00|688.38|687.88|688.38|687.88|688.88|688.38|687.08|686.58|0
1653260400000|2022-05-22 23:00:00|688.48|687.98|689.48|688.98|690.68|690.18|688.48|687.98|0
1653264000000|2022-05-23 00:00:00|689.38|688.88|690.28|689.78|690.88|690.38|688.48|687.98|0
1653267600000|2022-05-23 01:00:00|690.18|689.68|688.98|688.48|691.28|690.78|688.88|688.38|0
1653271200000|2022-05-23 02:00:00|689.08|688.58|688.28|687.78|689.38|688.88|686.98|686.48|0
1653274800000|2022-05-23 03:00:00|688.48|687.98|688.68|688.18|689.18|688.68|687.68|687.18|0
1653278400000|2022-05-23 04:00:00|688.78|688.28|689.38|688.88|690.28|689.78|688.78|688.28|0
1653282000000|2022-05-23 05:00:00|689.28|688.78|691.58|691.08|692.68|692.18|688.98|688.48|0
1653285600000|2022-05-23 06:00:00|689.38|689.08|692.28|691.98|692.38|692.08|688.68|688.38|811
1653289200000|2022-05-23 07:00:00|692.18|692.08|691.59|691.49|692.48|692.38|689.59|689.49|3137
1653292800000|2022-05-23 08:00:00|691.69|691.59|687.39|687.29|692.69|692.59|686.99|686.89|1791
1653296400000|2022-05-23 09:00:00|687.49|687.39|687.49|687.39|689.39|689.29|684.99|684.89|1555
1653300000000|2022-05-23 10:00:00|687.39|687.29|691.09|690.99|691.19|691.09|687.29|687.19|1126
1653303600000|2022-05-23 11:00:00|690.99|690.89|691.06|690.96|691.06|690.96|689.19|689.09|968
1653307200000|2022-05-23 12:00:00|691.16|691.06|690.76|690.66|692.16|692.06|690.16|690.06|1192
1653310800000|2022-05-23 13:00:00|690.66|690.56|689.96|689.86|692.66|692.56|688.66|688.56|2506
1653314400000|2022-05-23 14:00:00|690.06|689.96|691.1|691|692.4|692.3|687.86|687.76|2627
1653318000000|2022-05-23 15:00:00|691.2|691.1|694.6|694.3|695.3|695|690.8|690.7|3494
1653321600000|2022-05-23 16:00:00|694.7|694.4|693.2|692.9|696.1|695.8|692.5|692.2|604
1653325200000|2022-05-23 17:00:00|693.1|692.8|693.3|693|693.5|693.2|690.8|690.5|262
1653328800000|2022-05-23 18:00:00|693.4|693.1|692.7|692.4|694.4|694.1|692.5|692.2|268
1653332400000|2022-05-23 19:00:00|692.8|692.5|693.1|692.6|694.4|694.1|691.4|691.1|362
1653336000000|2022-05-23 20:00:00|693.2|692.7|694.1|693.6|694.7|694.2|693.2|692.7|0
1653339600000|2022-05-23 21:00:00|694|693.5|690.9|690.4|694.2|693.7|690.5|690|0
1653343200000|2022-05-23 22:00:00|689.8|689.3|690.4|689.9|690.5|690|686.8|686.3|0
1653346800000|2022-05-23 23:00:00|690.5|690|690.8|690.3|691|690.5|689.6|689.1|0
1653350400000|2022-05-24 00:00:00|690.7|690.2|689.9|689.4|691.4|690.9|689.6|689.1|0
1653354000000|2022-05-24 01:00:00|690|689.5|690.4|689.9|691.2|690.7|688.8|688.3|0
1653357600000|2022-05-24 02:00:00|690.5|690|689.4|688.9|690.5|690|687.5|687|0
1653361200000|2022-05-24 03:00:00|689.3|688.8|689.7|689.2|689.9|689.4|688.6|688.1|0
1653364800000|2022-05-24 04:00:00|689.8|689.3|688.6|688.1|689.9|689.4|688.2|687.7|0
1653368400000|2022-05-24 05:00:00|688.5|688|686.8|686.3|689.2|688.7|686.4|685.9|0
1653372000000|2022-05-24 06:00:00|687.4|687.1|684.9|684.6|688.2|687.9|684.4|684.1|819
1653375600000|2022-05-24 07:00:00|684.8|684.7|683.73|683.63|687.3|687.2|681.13|681.03|4709
1653379200000|2022-05-24 08:00:00|683.63|683.53|683.33|683.23|685.93|685.83|682.83|682.73|1849
1653382800000|2022-05-24 09:00:00|683.43|683.33|685.03|684.93|685.53|685.43|682.43|682.33|2782
1653386400000|2022-05-24 10:00:00|684.93|684.83|686.43|686.33|686.73|686.63|684.53|684.43|852
1653390000000|2022-05-24 11:00:00|686.53|686.43|685.97|685.87|688.63|688.53|685.67|685.57|1543
1653393600000|2022-05-24 12:00:00|686.07|685.97|686.37|686.27|687.07|686.97|685.17|685.07|1513
1653397200000|2022-05-24 13:00:00|686.47|686.37|684.57|684.47|686.47|686.37|683.87|683.77|2277
1653400800000|2022-05-24 14:00:00|684.47|684.37|681.16|681.06|684.57|684.47|679.86|679.76|4717
1653404400000|2022-05-24 15:00:00|681.06|680.96|681.36|681.06|682.66|682.36|678.86|678.56|3727
1653408000000|2022-05-24 16:00:00|681.26|680.96|681.76|681.46|684.06|683.76|680.16|679.86|446
1653411600000|2022-05-24 17:00:00|681.66|681.36|683.16|682.86|683.76|683.46|679.86|679.56|307
1653415200000|2022-05-24 18:00:00|683.26|682.96|682.26|681.96|685.26|684.96|681.46|681.16|441
1653418800000|2022-05-24 19:00:00|682.16|681.86|685.26|684.76|686.96|686.66|682.06|681.76|616
1653422400000|2022-05-24 20:00:00|685.36|684.86|686.66|686.16|686.86|686.36|684.86|684.36|0
1653426000000|2022-05-24 21:00:00|686.36|685.86|686.46|685.96|686.56|686.06|686.36|685.86|0
1653429600000|2022-05-24 22:00:00|686.56|686.06|686.96|686.46|687.66|687.16|686.56|686.06|0
1653433200000|2022-05-24 23:00:00|687.06|686.56|686.76|686.26|687.66|687.16|686.36|685.86|0
1653436800000|2022-05-25 00:00:00|686.66|686.16|687.16|686.66|687.46|686.96|684.26|683.76|0
1653440400000|2022-05-25 01:00:00|685.76|685.26|686.46|685.96|687.06|686.56|685.76|685.26|0
1653444000000|2022-05-25 02:00:00|686.56|686.06|686.66|686.16|687.46|686.96|685.96|685.46|0
1653447600000|2022-05-25 03:00:00|686.86|686.36|688.46|687.96|688.76|688.26|686.66|686.16|0
1653451200000|2022-05-25 04:00:00|688.56|688.06|687.46|686.96|688.56|688.06|687.16|686.66|0
1653454800000|2022-05-25 05:00:00|687.36|686.86|686.66|686.16|689.06|688.56|686.36|685.86|0
1653458400000|2022-05-25 06:00:00|686.36|686.06|686.26|685.96|687.56|687.26|684.06|683.76|754
1653462000000|2022-05-25 07:00:00|686.16|686.06|683.61|683.51|686.56|686.46|681.86|681.76|2993
1653465600000|2022-05-25 08:00:00|683.51|683.41|681.71|681.61|684.11|684.01|680.91|680.81|1380
1653469200000|2022-05-25 09:00:00|681.61|681.51|682.01|681.91|682.11|682.01|679.21|679.11|1284
1653472800000|2022-05-25 10:00:00|681.91|681.81|680.51|680.41|682.81|682.71|680.31|680.21|880
1653476400000|2022-05-25 11:00:00|680.41|680.31|679.44|679.34|681.51|681.41|677.51|677.41|1618
1653480000000|2022-05-25 12:00:00|679.34|679.24|682.34|682.24|682.44|682.34|679.14|679.04|1934
1653483600000|2022-05-25 13:00:00|682.24|682.14|684.14|684.04|685.64|685.54|681.44|681.34|2723
1653487200000|2022-05-25 14:00:00|684.24|684.14|685.75|685.65|686.65|686.55|682.74|682.64|2190
1653490800000|2022-05-25 15:00:00|685.85|685.75|685.25|684.95|686.15|686.05|683.75|683.45|2402
1653494400000|2022-05-25 16:00:00|685.35|685.05|684.65|684.35|685.75|685.45|682.35|682.05|257
1653498000000|2022-05-25 17:00:00|684.55|684.25|685.15|684.85|685.55|685.25|683.15|682.85|190
1653501600000|2022-05-25 18:00:00|685.05|684.75|688.45|688.15|688.85|688.55|682.75|682.45|542
1653505200000|2022-05-25 19:00:00|688.35|688.05|688.05|687.55|690.65|690.35|686.85|686.55|781
1653508800000|2022-05-25 20:00:00|688.25|687.75|686.45|685.95|688.35|687.85|684.85|684.35|0
1653512400000|2022-05-25 21:00:00|686.65|686.15|686.75|686.25|686.85|686.35|686.45|685.95|0
1653516000000|2022-05-25 22:00:00|686.95|686.45|687.45|686.95|687.75|687.25|686.65|686.15|0
1653519600000|2022-05-25 23:00:00|687.55|687.05|686.55|686.05|687.95|687.45|686.35|685.85|0
1653523200000|2022-05-26 00:00:00|686.45|685.95|689.55|689.05|689.95|689.45|686.35|685.85|0
1653526800000|2022-05-26 01:00:00|689.35|688.85|685.85|685.35|689.75|689.25|685.65|685.15|0
1653530400000|2022-05-26 02:00:00|686.05|685.55|686.35|685.85|687.35|686.85|685.35|684.85|0
1653534000000|2022-05-26 03:00:00|686.45|685.95|686.95|686.45|687.15|686.65|684.85|684.35|0
1653537600000|2022-05-26 04:00:00|686.85|686.35|685.15|684.65|686.95|686.45|684.95|684.45|0
1653541200000|2022-05-26 05:00:00|685.05|684.55|684.35|683.85|686.05|685.55|683.95|683.45|0
1653544800000|2022-05-26 06:00:00|685.15|684.85|685.35|685.05|685.95|685.65|683.75|683.45|449
1653548400000|2022-05-26 07:00:00|685.25|685.15|688.11|688.01|688.11|688.01|684.45|684.35|2078
1653552000000|2022-05-26 08:00:00|688.01|687.91|685.51|685.41|688.11|688.01|684.31|684.21|1208
1653555600000|2022-05-26 09:00:00|685.41|685.31|686.71|686.61|687.11|687.01|684.51|684.41|785
1653559200000|2022-05-26 10:00:00|686.61|686.51|685.41|685.31|687.41|687.31|684.61|684.51|835
1653562800000|2022-05-26 11:00:00|685.51|685.41|687.21|687.11|688.11|688.01|685.31|685.21|932
1653566400000|2022-05-26 12:00:00|687.11|687.01|688.21|688.11|688.51|688.41|685.51|685.41|1331
1653570000000|2022-05-26 13:00:00|688.11|688.01|691.51|691.41|692.21|692.11|686.81|686.71|2327
1653573600000|2022-05-26 14:00:00|691.61|691.51|693.03|692.93|693.83|693.73|691.21|691.11|2316
1653577200000|2022-05-26 15:00:00|692.93|692.83|693.13|692.83|694.53|694.23|692.43|692.13|3068
1653580800000|2022-05-26 16:00:00|693.03|692.73|694.33|694.03|694.43|694.13|692.83|692.53|453
1653584400000|2022-05-26 17:00:00|694.43|694.13|694.23|693.93|695.13|694.83|693.53|693.23|290
1653588000000|2022-05-26 18:00:00|694.13|693.83|693.33|693.03|694.33|694.03|692.73|692.43|166
1653591600000|2022-05-26 19:00:00|693.23|692.93|693.93|693.43|694.83|694.53|692.03|691.73|589
1653595200000|2022-05-26 20:00:00|693.53|693.03|692.83|692.33|693.73|693.23|692.13|691.63|0
1653598800000|2022-05-26 21:00:00|692.93|692.43|692.53|692.03|693.13|692.63|692.53|692.03|0
1653602400000|2022-05-26 22:00:00|692.33|691.83|693.53|693.03|694.13|693.63|692.33|691.83|0
1653606000000|2022-05-26 23:00:00|693.43|692.93|693.93|693.43|694.33|693.83|693.33|692.83|0
1653609600000|2022-05-27 00:00:00|693.83|693.33|692.93|692.43|694.63|694.13|692.03|691.53|0
1653613200000|2022-05-27 01:00:00|693.13|692.63|693.63|693.13|694.23|693.73|692.13|691.63|0
1653616800000|2022-05-27 02:00:00|693.53|693.03|693.33|692.83|694.43|693.93|693.33|692.83|0
1653620400000|2022-05-27 03:00:00|693.43|692.93|693.63|693.13|694.43|693.93|693.43|692.93|0
1653624000000|2022-05-27 04:00:00|693.53|693.03|694.23|693.73|694.63|694.13|693.53|693.03|0
1653627600000|2022-05-27 05:00:00|694.03|693.53|693.33|692.83|694.43|693.93|692.73|692.23|0
1653631200000|2022-05-27 06:00:00|692.83|692.53|695.23|694.93|695.33|695.03|691.63|691.33|496
1653634800000|2022-05-27 07:00:00|695.13|694.83|694.43|694.33|696.43|696.33|692.93|692.83|2850
1653638400000|2022-05-27 08:00:00|694.33|694.23|696.13|696.03|697.43|697.33|693.63|693.53|1567
1653642000000|2022-05-27 09:00:00|696.03|695.93|697.33|697.23|697.83|697.73|694.63|694.53|1633
1653645600000|2022-05-27 10:00:00|697.23|697.13|697.23|697.13|697.33|697.23|695.23|695.13|1017
1653649200000|2022-05-27 11:00:00|697.13|697.03|696.25|696.15|697.15|697.05|695.95|695.85|833
1653652800000|2022-05-27 12:00:00|696.15|696.05|698.85|698.75|699.45|699.35|695.95|695.85|1471
1653656400000|2022-05-27 13:00:00|698.95|698.85|700.35|700.25|700.75|700.65|697.15|697.05|2552
1653660000000|2022-05-27 14:00:00|700.45|700.35|700.62|700.52|701.32|701.22|699.25|699.15|2112
1653663600000|2022-05-27 15:00:00|700.52|700.42|703.22|702.92|703.42|703.12|699.92|699.82|2361
1653667200000|2022-05-27 16:00:00|703.32|703.02|702.42|702.12|703.62|703.32|702.02|701.72|312
1653670800000|2022-05-27 17:00:00|702.32|702.02|702.22|701.92|702.92|702.62|701.62|701.32|235
1653674400000|2022-05-27 18:00:00|702.12|701.82|702.42|702.12|702.62|702.32|701.72|701.42|196
1653678000000|2022-05-27 19:00:00|702.52|702.22|703.62|703.12|703.62|703.32|702.22|701.92|422
1653681600000|2022-05-27 20:00:00|703.72|703.22|705.42|704.92|705.42|704.92|703.22|702.72|0
1653685200000|2022-05-27 21:00:00|705.62|705.12|705.62|705.12|705.62|705.12|705.62|705.12|0
1653861600000|2022-05-29 22:00:00|702.82|702.32|704.92|704.42|705.12|704.62|701.82|701.32|0
1653865200000|2022-05-29 23:00:00|705.02|704.52|703.42|702.92|706.42|705.92|703.32|702.82|0
1653868800000|2022-05-30 00:00:00|705.22|704.72|704.82|704.32|705.22|704.72|703.42|702.92|0
1653872400000|2022-05-30 01:00:00|704.62|704.12|704.82|704.32|705.72|705.22|704.12|703.62|0
1653876000000|2022-05-30 02:00:00|705.02|704.52|705.92|705.42|706.52|706.02|704.72|704.22|0
1653879600000|2022-05-30 03:00:00|705.82|705.32|705.62|705.12|706.12|705.62|705.22|704.72|0
1653883200000|2022-05-30 04:00:00|705.42|704.92|706.52|706.02|706.52|706.02|705.42|704.92|0
1653886800000|2022-05-30 05:00:00|706.32|705.82|707.72|707.22|707.92|707.42|706.12|705.62|0
1653890400000|2022-05-30 06:00:00|707.62|707.32|708.02|707.72|708.62|708.32|707.02|706.72|887
1653894000000|2022-05-30 07:00:00|707.92|707.82|710.18|710.08|710.48|710.38|707.02|706.92|2831
1653897600000|2022-05-30 08:00:00|710.28|710.18|710.08|709.98|711.68|711.58|709.88|709.78|1552
1653901200000|2022-05-30 09:00:00|710.18|710.08|710.48|710.38|710.88|710.78|709.38|709.28|1384
1653904800000|2022-05-30 10:00:00|710.58|710.48|708.98|708.88|710.98|710.88|707.88|707.78|1544
1653908400000|2022-05-30 11:00:00|708.88|708.78|709.34|709.24|709.48|709.38|708.34|708.24|930
1653912000000|2022-05-30 12:00:00|709.24|709.14|708.24|708.14|709.34|709.24|707.54|707.44|1002
1653915600000|2022-05-30 13:00:00|708.34|708.24|708.44|708.34|708.84|708.74|706.84|706.74|1289
1653919200000|2022-05-30 14:00:00|708.54|708.44|709.72|709.62|709.92|709.82|708.04|707.94|1178
1653922800000|2022-05-30 15:00:00|709.62|709.52|708.12|707.82|710.12|709.82|708.12|707.82|2538
1653926400000|2022-05-30 16:00:00|708.22|707.92|707.82|707.52|708.72|708.42|707.52|707.22|154
1653930000000|2022-05-30 17:00:00|708.02|707.72|708.32|708.02|708.32|708.02|708.02|707.72|36
1653933600000|2022-05-30 18:00:00|708.22|707.92|708.62|708.32|708.72|708.42|708.22|707.92|3
1653937200000|2022-05-30 19:00:00|708.72|708.42|708.72|708.22|708.82|708.52|708.32|708.02|58
1653940800000|2022-05-30 20:00:00|708.62|708.12|708.62|708.12|708.62|708.12|708.62|708.12|0
1653948000000|2022-05-30 22:00:00|708.22|707.72|707.02|706.52|708.62|708.12|705.72|705.22|0
1653951600000|2022-05-30 23:00:00|706.92|706.42|708.42|707.92|708.82|708.32|706.92|706.42|0
1653955200000|2022-05-31 00:00:00|708.52|708.02|706.62|706.12|708.82|708.32|705.52|705.02|0
1653958800000|2022-05-31 01:00:00|706.42|705.92|706.62|706.12|707.82|707.32|705.12|704.62|0
1653962400000|2022-05-31 02:00:00|706.42|705.92|707.92|707.42|708.12|707.62|706.42|705.92|0
1653966000000|2022-05-31 03:00:00|708.02|707.52|706.92|706.42|708.12|707.62|706.32|705.82|0
1653969600000|2022-05-31 04:00:00|706.82|706.32|706.82|706.32|707.22|706.72|706.32|705.82|0
1653973200000|2022-05-31 05:00:00|707.02|706.52|705.62|705.12|707.22|706.72|705.42|704.92|0
1653976800000|2022-05-31 06:00:00|705.42|704.92|710.82|710.52|710.82|710.52|705.42|704.92|1242
1653980400000|2022-05-31 07:00:00|710.72|710.62|715.11|715.01|715.82|715.72|710.42|710.32|3487
1653984000000|2022-05-31 08:00:00|715.21|715.11|718.21|718.11|719.11|719.01|715.11|715.01|1926
1653987600000|2022-05-31 09:00:00|718.11|718.01|714.91|714.81|718.11|718.01|713.11|713.01|1783
1653991200000|2022-05-31 10:00:00|714.81|714.71|715.31|715.21|715.51|715.41|713.01|712.91|1123
1653994800000|2022-05-31 11:00:00|715.41|715.31|715.83|715.73|716.41|716.31|715.03|714.93|904
1653998400000|2022-05-31 12:00:00|715.93|715.83|713.33|713.23|715.93|715.83|713.23|713.13|1475
1654002000000|2022-05-31 13:00:00|713.23|713.13|713.33|713.23|715.23|715.13|711.43|711.33|3104
1654005600000|2022-05-31 14:00:00|713.23|713.13|714.49|714.39|715.99|715.89|711.89|711.79|2780
1654009200000|2022-05-31 15:00:00|714.59|714.49|716.69|716.39|716.89|716.59|711.59|711.29|4909
1654012800000|2022-05-31 16:00:00|716.59|716.29|716.49|716.19|717.79|717.49|715.09|714.79|436
1654016400000|2022-05-31 17:00:00|716.39|716.09|716.59|716.29|716.79|716.49|714.49|714.19|331
1654020000000|2022-05-31 18:00:00|716.49|716.19|712.39|712.09|716.59|716.29|711.49|711.19|485
1654023600000|2022-05-31 19:00:00|712.29|711.99|712.79|712.29|714.79|714.49|711.49|711.19|646
1654027200000|2022-05-31 20:00:00|713.29|712.79|713.19|712.69|713.79|713.29|711.79|711.29|0
1654030800000|2022-05-31 21:00:00|713.09|712.59|713.39|712.89|713.49|712.99|713.09|712.59|0
1654034400000|2022-05-31 22:00:00|713.79|713.29|714.69|714.19|714.79|714.29|713.29|712.79|0
1654038000000|2022-05-31 23:00:00|714.79|714.29|715.39|714.89|715.49|714.99|714.19|713.69|0
1654041600000|2022-06-01 00:00:00|715.49|714.99|716.29|715.79|717.39|716.89|715.39|714.89|0
1654045200000|2022-06-01 01:00:00|716.19|715.69|716.69|716.19|717.39|716.89|715.89|715.39|0
1654048800000|2022-06-01 02:00:00|716.49|715.99|715.79|715.29|716.79|716.29|715.69|715.19|0
1654052400000|2022-06-01 03:00:00|715.69|715.19|716.09|715.59|716.29|715.79|715.49|714.99|0
1654056000000|2022-06-01 04:00:00|716.29|715.79|716.19|715.69|716.29|715.79|714.79|714.29|0
1654059600000|2022-06-01 05:00:00|716.09|715.59|714.19|713.69|716.79|716.29|713.59|713.09|0
1654063200000|2022-06-01 06:00:00|713.49|713.19|714.99|714.69|715.59|715.29|712.79|712.49|492
1654066800000|2022-06-01 07:00:00|714.89|714.79|710.98|710.88|715.39|715.29|710.48|710.38|2986
1654070400000|2022-06-01 08:00:00|711.08|710.98|709.78|709.68|711.18|711.08|707.78|707.68|1629
1654074000000|2022-06-01 09:00:00|709.88|709.78|710.08|709.98|711.78|711.68|709.78|709.68|1139
1654077600000|2022-06-01 10:00:00|710.18|710.08|707.78|707.68|710.28|710.18|707.38|707.28|1129
1654081200000|2022-06-01 11:00:00|707.88|707.78|708.91|708.81|709.28|709.18|707.81|707.71|1058
1654084800000|2022-06-01 12:00:00|709.01|708.91|709.11|709.01|710.41|710.31|708.71|708.61|1034
1654088400000|2022-06-01 13:00:00|709.21|709.11|710.11|710.01|712.01|711.91|709.01|708.91|2545
1654092000000|2022-06-01 14:00:00|710.21|710.11|703.8|703.7|710.61|710.51|702.5|702.4|4704
1654095600000|2022-06-01 15:00:00|703.7|703.6|699.96|699.66|703.8|703.7|699.56|699.26|4616
1654099200000|2022-06-01 16:00:00|700.06|699.76|701.26|700.96|701.46|701.16|699.16|698.86|395
1654102800000|2022-06-01 17:00:00|701.16|700.86|703.76|703.46|704.66|704.36|700.96|700.66|392
1654106400000|2022-06-01 18:00:00|703.66|703.36|705.46|705.16|706.66|706.36|703.56|703.26|346
1654110000000|2022-06-01 19:00:00|705.36|705.06|703.66|703.16|706.76|706.46|702.56|702.26|362
1654113600000|2022-06-01 20:00:00|703.56|703.06|703.26|702.76|704.06|703.56|702.66|702.16|0
1654117200000|2022-06-01 21:00:00|703.26|702.76|703.26|702.76|703.46|702.96|703.16|702.66|0
1654120800000|2022-06-01 22:00:00|703.46|702.96|702.66|702.16|703.66|703.16|702.36|701.86|0
1654124400000|2022-06-01 23:00:00|702.56|702.06|701.66|701.16|703.06|702.56|701.36|700.86|0
1654128000000|2022-06-02 00:00:00|701.76|701.26|704.16|703.66|704.76|704.26|701.06|700.56|0
1654131600000|2022-06-02 01:00:00|704.36|703.86|703.46|702.96|704.76|704.26|703.46|702.96|0
1654135200000|2022-06-02 02:00:00|703.26|702.76|702.86|702.36|704.36|703.86|702.86|702.36|0
1654138800000|2022-06-02 03:00:00|703.06|702.56|702.86|702.36|703.46|702.96|702.36|701.86|0
1654142400000|2022-06-02 04:00:00|703.06|702.56|703.46|702.96|703.66|703.16|702.76|702.26|0
1654146000000|2022-06-02 05:00:00|703.66|703.16|703.06|702.56|703.66|703.16|701.96|701.46|0
1654149600000|2022-06-02 06:00:00|702.96|702.66|702.76|702.46|703.66|703.36|701.56|701.26|487
1654153200000|2022-06-02 07:00:00|702.66|702.56|702.25|702.15|705.36|705.26|701.95|701.85|2776
1654156800000|2022-06-02 08:00:00|702.35|702.25|701.15|701.05|702.35|702.25|700.65|700.55|2014
1654160400000|2022-06-02 09:00:00|701.05|700.95|700.45|700.35|701.65|701.55|700.25|700.15|1172
1654164000000|2022-06-02 10:00:00|700.55|700.45|701.85|701.75|702.15|702.05|699.35|699.25|1006
1654167600000|2022-06-02 11:00:00|701.75|701.65|701.9|701.8|702.3|702.2|701.05|700.95|630
1654171200000|2022-06-02 12:00:00|701.8|701.7|702.1|702|703.2|703.1|701.4|701.3|1220
1654174800000|2022-06-02 13:00:00|702.2|702.1|701|700.9|702.8|702.7|699.5|699.4|2515
1654178400000|2022-06-02 14:00:00|700.9|700.8|701.1|701|703.1|703|699.6|699.5|2139
1654182000000|2022-06-02 15:00:00|701.2|701.1|705.6|705.3|706.9|706.6|700.9|700.8|2342
1654185600000|2022-06-02 16:00:00|705.7|705.4|707.3|707|707.4|707.1|705.4|705.1|484
1654189200000|2022-06-02 17:00:00|707.2|706.9|707.2|706.9|707.8|707.5|706.2|705.9|297
1654192800000|2022-06-02 18:00:00|707.3|707|706.4|706.1|707.9|707.6|706.3|706|243
1654196400000|2022-06-02 19:00:00|706.3|706|708.8|708.3|709|708.7|706.2|705.9|497
1654200000000|2022-06-02 20:00:00|708.9|708.4|708.8|708.3|709.2|708.7|707.9|707.4|0
1654203600000|2022-06-02 21:00:00|708.7|708.2|708.7|708.2|708.9|708.4|708.7|708.2|0
1654207200000|2022-06-02 22:00:00|708.8|708.3|709.4|708.9|710.3|709.8|708.7|708.2|0
1654210800000|2022-06-02 23:00:00|709.5|709|709.6|709.1|710.1|709.6|709.3|708.8|0
1654214400000|2022-06-03 00:00:00|709.5|709|707.8|707.3|710|709.5|707.6|707.1|0
1654218000000|2022-06-03 01:00:00|707.7|707.2|708.5|708|708.7|708.2|707.7|707.2|0
1654221600000|2022-06-03 02:00:00|708.6|708.1|708.3|707.8|708.7|708.2|708|707.5|0
1654225200000|2022-06-03 03:00:00|708.1|707.6|707.6|707.1|708.3|707.8|707.6|707.1|0
1654228800000|2022-06-03 04:00:00|707.7|707.2|707.6|707.1|708.5|708|707.6|707.1|0
1654232400000|2022-06-03 05:00:00|707.4|706.9|708.2|707.7|708.3|707.8|707.4|706.9|0
1654236000000|2022-06-03 06:00:00|708.1|707.9|708.7|708.4|709.5|709.2|707.1|706.8|603
1654239600000|2022-06-03 07:00:00|708.6|708.5|702.61|702.51|709|708.9|702.61|702.51|2375
1654243200000|2022-06-03 08:00:00|702.51|702.41|705.11|705.01|705.31|705.21|702.31|702.21|1050
1654246800000|2022-06-03 09:00:00|705.01|704.91|705.01|704.91|705.71|705.61|703.81|703.71|720
1654250400000|2022-06-03 10:00:00|704.91|704.81|703.81|703.71|704.91|704.81|703.11|703.01|889
1654254000000|2022-06-03 11:00:00|703.71|703.61|703.2|703.1|704.71|704.61|702.91|702.81|782
1654257600000|2022-06-03 12:00:00|703.3|703.2|703.3|703.2|705.8|705.7|702.6|702.5|1243
1654261200000|2022-06-03 13:00:00|703.4|703.3|702.5|702.4|704.2|704.1|700.8|700.7|2454
1654264800000|2022-06-03 14:00:00|702.6|702.5|701.63|701.53|703.4|703.3|700.33|700.23|1707
1654268400000|2022-06-03 15:00:00|701.53|701.43|700.93|700.63|701.73|701.63|699.83|699.53|1703
1654272000000|2022-06-03 16:00:00|700.83|700.53|702.43|702.13|702.63|702.33|700.53|700.23|246
1654275600000|2022-06-03 17:00:00|702.53|702.23|701.33|701.03|703.53|703.23|700.93|700.63|159
1654279200000|2022-06-03 18:00:00|701.23|700.93|702.33|702.03|702.73|702.43|700.83|700.53|108
1654282800000|2022-06-03 19:00:00|702.43|702.13|701.83|701.33|702.53|702.23|700.83|700.53|153
1654286400000|2022-06-03 20:00:00|702.33|701.83|702.43|701.93|703.23|702.73|701.53|701.03|0
1654290000000|2022-06-03 21:00:00|702.53|702.03|702.53|702.03|702.53|702.03|702.53|702.03|0
1654466400000|2022-06-05 22:00:00|702.93|702.43|702.03|701.53|703.43|702.93|701.43|700.93|0
1654470000000|2022-06-05 23:00:00|702.13|701.63|702.53|702.03|703.03|702.53|701.43|700.93|0
1654473600000|2022-06-06 00:00:00|701.93|701.43|703.03|702.53|703.63|703.13|701.33|700.83|0
1654477200000|2022-06-06 01:00:00|702.83|702.33|703.83|703.33|703.83|703.33|702.33|701.83|0
1654480800000|2022-06-06 02:00:00|703.93|703.43|704.53|704.03|704.73|704.23|703.63|703.13|0
1654484400000|2022-06-06 03:00:00|704.63|704.13|704.13|703.63|704.63|704.13|703.63|703.13|0
1654488000000|2022-06-06 04:00:00|703.93|703.43|704.93|704.43|705.03|704.53|703.73|703.23|0
1654491600000|2022-06-06 05:00:00|705.03|704.53|704.53|704.03|705.23|704.73|703.93|703.43|0
1654495200000|2022-06-06 06:00:00|704.93|704.63|706.43|706.13|706.43|706.13|704.83|704.53|387
1654498800000|2022-06-06 07:00:00|706.33|706.23|710.25|710.15|710.25|710.15|705.73|705.63|2462
1654502400000|2022-06-06 08:00:00|710.35|710.25|712.05|711.95|712.55|712.45|710.35|710.25|1915
1654506000000|2022-06-06 09:00:00|711.95|711.85|711.95|711.85|712.65|712.55|711.25|711.15|1274
1654509600000|2022-06-06 10:00:00|711.85|711.75|711.95|711.85|712.55|712.45|711.55|711.45|878
1654513200000|2022-06-06 11:00:00|711.85|711.75|713.17|713.07|713.17|713.07|711.45|711.35|423
1654516800000|2022-06-06 12:00:00|713.07|712.97|713.57|713.47|714.07|713.97|712.67|712.57|1211
1654520400000|2022-06-06 13:00:00|713.67|713.57|715.37|715.27|715.37|715.27|713.37|713.27|1784
1654524000000|2022-06-06 14:00:00|715.47|715.37|715.81|715.71|716.37|716.27|714.71|714.61|1795
1654527600000|2022-06-06 15:00:00|715.91|715.81|711.81|711.51|716.31|716.21|711.41|711.11|2163
1654531200000|2022-06-06 16:00:00|711.91|711.61|710.41|710.11|711.91|711.61|708.11|707.81|391
1654534800000|2022-06-06 17:00:00|710.51|710.21|711.91|711.61|711.91|711.61|709.51|709.21|286
1654538400000|2022-06-06 18:00:00|712.01|711.71|710.31|710.01|712.01|711.71|709.41|709.11|365
1654542000000|2022-06-06 19:00:00|710.21|709.91|711.11|710.61|711.71|711.41|709.21|708.91|217
1654545600000|2022-06-06 20:00:00|710.91|710.41|711.11|710.61|711.41|710.91|710.41|709.91|0
1654549200000|2022-06-06 21:00:00|711.21|710.71|711.31|710.81|711.31|710.81|710.91|710.41|0
1654552800000|2022-06-06 22:00:00|711.21|710.71|710.51|710.01|711.51|711.01|710.31|709.81|0
1654556400000|2022-06-06 23:00:00|710.61|710.11|711.21|710.71|711.71|711.21|710.41|709.91|0
1654560000000|2022-06-07 00:00:00|711.31|710.81|709.31|708.81|711.31|710.81|708.41|707.91|0
1654563600000|2022-06-07 01:00:00|709.51|709.01|708.01|707.51|709.91|709.41|706.71|706.21|0
1654567200000|2022-06-07 02:00:00|708.11|707.61|707.61|707.11|708.21|707.71|707.31|706.81|0
1654570800000|2022-06-07 03:00:00|707.71|707.21|708.01|707.51|708.71|708.21|707.41|706.91|0
1654574400000|2022-06-07 04:00:00|707.81|707.31|707.71|707.21|708.21|707.71|707.31|706.81|0
1654578000000|2022-06-07 05:00:00|707.81|707.31|707.01|706.51|707.81|707.31|706.51|706.01|0
1654581600000|2022-06-07 06:00:00|707.41|707.11|707.71|707.41|709.01|708.71|707.31|707.01|383
1654585200000|2022-06-07 07:00:00|707.61|707.51|707.26|707.16|709.31|709.21|706.31|706.21|3363
1654588800000|2022-06-07 08:00:00|707.36|707.26|707.06|706.96|708.66|708.56|706.56|706.46|1368
1654592400000|2022-06-07 09:00:00|706.96|706.86|706.06|705.96|707.46|707.36|705.66|705.56|1299
1654596000000|2022-06-07 10:00:00|706.16|706.06|705.66|705.56|707.86|707.76|705.36|705.26|1063
1654599600000|2022-06-07 11:00:00|705.76|705.66|706.48|706.38|706.88|706.78|703.66|703.56|1411
1654603200000|2022-06-07 12:00:00|706.58|706.48|704.48|704.38|706.98|706.88|704.48|704.38|1206
1654606800000|2022-06-07 13:00:00|704.38|704.28|705.38|705.28|707.28|707.18|703.38|703.28|2483
1654610400000|2022-06-07 14:00:00|705.28|705.18|709.6|709.5|710.4|710.3|704.8|704.7|2926
1654614000000|2022-06-07 15:00:00|709.7|709.6|709.5|709.2|709.9|709.8|708.3|708.1|2354
1654617600000|2022-06-07 16:00:00|709.6|709.3|710.3|710|710.4|710.1|708.4|708.1|360
1654621200000|2022-06-07 17:00:00|710.4|710.1|711|710.7|711.6|711.3|710.1|709.8|255
1654624800000|2022-06-07 18:00:00|711.1|710.8|712.1|711.8|712.8|712.5|710.9|710.6|322
1654628400000|2022-06-07 19:00:00|712|711.7|713.9|713.4|714.1|713.8|711.9|711.6|347
1654632000000|2022-06-07 20:00:00|713.9|713.4|712.6|712.1|713.9|713.4|712.5|712|0
1654635600000|2022-06-07 21:00:00|712.7|712.2|712.9|712.4|712.9|712.4|712.6|712.1|0
1654639200000|2022-06-07 22:00:00|712.7|712.2|713|712.5|713.5|713|712.6|712.1|0
1654642800000|2022-06-07 23:00:00|713.1|712.6|712.1|711.6|713.3|712.8|712|711.5|0
1654646400000|2022-06-08 00:00:00|712|711.5|714|713.5|714.2|713.7|711.9|711.4|0
1654650000000|2022-06-08 01:00:00|714.2|713.7|714.4|713.9|714.8|714.3|713.6|713.1|0
1654653600000|2022-06-08 02:00:00|714.6|714.1|713.8|713.3|714.9|714.4|713.8|713.3|0
1654657200000|2022-06-08 03:00:00|714|713.5|713.2|712.7|714|713.5|712.7|712.2|0
1654660800000|2022-06-08 04:00:00|713|712.5|712.5|712|713.6|713.1|712.3|711.8|0
1654664400000|2022-06-08 05:00:00|712.4|711.9|714.1|713.6|714.1|713.6|712.3|711.8|0
1654668000000|2022-06-08 06:00:00|713.8|713.5|714.3|714|714.7|714.4|713.2|712.9|446
1654671600000|2022-06-08 07:00:00|714.2|714.1|710.9|710.8|714.4|714.3|710.2|710.1|2670
1654675200000|2022-06-08 08:00:00|711|710.9|712.5|712.4|713.2|713.1|710.2|710.1|1333
1654678800000|2022-06-08 09:00:00|712.4|712.3|710.8|710.7|712.5|712.4|710.6|710.5|1271
1654682400000|2022-06-08 10:00:00|710.7|710.6|710|709.9|710.8|710.7|709.3|709.2|1419
1654686000000|2022-06-08 11:00:00|710.1|710|708.56|708.46|710.3|710.2|708.16|708.06|1202
1654689600000|2022-06-08 12:00:00|708.46|708.36|707.86|707.76|709.16|709.06|707.36|707.26|1416
1654693200000|2022-06-08 13:00:00|707.96|707.86|709.66|709.56|710.36|710.26|706.36|706.26|2287
1654696800000|2022-06-08 14:00:00|709.76|709.66|709.11|709.01|709.86|709.76|706.51|706.41|2411
1654700400000|2022-06-08 15:00:00|709.01|708.91|710.71|710.41|711.51|711.21|708.51|708.41|2184
1654704000000|2022-06-08 16:00:00|710.61|710.31|708.71|708.41|711.31|711.01|706.71|706.41|450
1654707600000|2022-06-08 17:00:00|708.61|708.31|707.21|706.91|708.81|708.51|706.11|705.81|361
1654711200000|2022-06-08 18:00:00|707.31|707.01|707.61|707.31|708.11|707.81|706.51|706.21|280
1654714800000|2022-06-08 19:00:00|707.51|707.21|708.21|707.71|709.11|708.81|706.61|706.31|405
1654718400000|2022-06-08 20:00:00|708.41|707.91|708.71|708.21|708.91|708.41|708.01|707.51|0
1654722000000|2022-06-08 21:00:00|708.81|708.31|708.81|708.31|709.01|708.51|708.71|708.21|0
1654725600000|2022-06-08 22:00:00|708.71|708.21|709.01|708.51|709.11|708.61|708.31|707.81|0
1654729200000|2022-06-08 23:00:00|709.11|708.61|708.91|708.41|709.21|708.71|708.61|708.11|0
1654732800000|2022-06-09 00:00:00|709.01|708.51|707.01|706.51|709.31|708.81|707.01|706.51|0
1654736400000|2022-06-09 01:00:00|707.11|706.61|707.11|706.61|708.01|707.51|706.61|706.11|0
1654740000000|2022-06-09 02:00:00|707.21|706.71|707.71|707.21|707.91|707.41|706.91|706.41|0
1654743600000|2022-06-09 03:00:00|707.91|707.41|707.91|707.41|708.11|707.61|707.11|706.61|0
1654747200000|2022-06-09 04:00:00|707.81|707.31|707.71|707.21|708.11|707.61|707.31|706.81|0
1654750800000|2022-06-09 05:00:00|707.51|707.01|706.21|705.71|708.31|707.81|706.21|705.71|0
1654754400000|2022-06-09 06:00:00|706.01|705.51|707.31|707.01|707.61|707.31|705.11|704.81|518
1654758000000|2022-06-09 07:00:00|707.21|707.11|707.86|707.76|707.96|707.86|704.51|704.41|2670
1654761600000|2022-06-09 08:00:00|707.76|707.66|711.56|711.46|711.96|711.86|705.86|705.76|1954
1654765200000|2022-06-09 09:00:00|711.46|711.36|710.76|710.66|712.56|712.46|710.06|709.96|1444
1654768800000|2022-06-09 10:00:00|710.66|710.56|709.56|709.46|712.16|712.06|709.26|709.16|1273
1654772400000|2022-06-09 11:00:00|709.46|709.36|706.22|706.12|712.36|712.26|705.72|705.62|2477
1654776000000|2022-06-09 12:00:00|706.12|706.02|701.22|701.12|706.22|706.12|700.12|700.02|3182
1654779600000|2022-06-09 13:00:00|701.12|701.02|704.62|704.52|704.82|704.72|700.42|700.32|3036
1654783200000|2022-06-09 14:00:00|704.72|704.62|702.3|702.2|705.2|705.1|701|700.9|2336
1654786800000|2022-06-09 15:00:00|702.2|702.1|700.9|700.6|702.3|702.2|699.4|699.1|2733
1654790400000|2022-06-09 16:00:00|701|700.7|701.4|701.1|701.6|701.3|699.4|699.1|374
1654794000000|2022-06-09 17:00:00|701.5|701.2|701.3|701|702.2|701.9|699.7|699.4|374
1654797600000|2022-06-09 18:00:00|701.2|700.9|698.4|698.1|701.3|701|698.4|698.1|207
1654801200000|2022-06-09 19:00:00|698.2|697.9|694.3|693.8|698.4|698.1|694.2|693.8|581
1654804800000|2022-06-09 20:00:00|694.3|693.8|695.5|695|695.6|695.1|694.2|693.7|0
1654808400000|2022-06-09 21:00:00|695.3|694.8|695.7|695.2|695.8|695.3|695.2|694.7|0
1654812000000|2022-06-09 22:00:00|695.8|695.3|694.9|694.4|695.8|695.3|694.7|694.2|0
1654815600000|2022-06-09 23:00:00|695|694.5|695.5|695|696|695.5|694.9|694.4|0
1654819200000|2022-06-10 00:00:00|695.4|694.9|693.8|693.3|695.6|695.1|693.5|693|0
1654822800000|2022-06-10 01:00:00|693.7|693.2|693.7|693.2|694.2|693.7|693.2|692.7|0
1654826400000|2022-06-10 02:00:00|693.5|693|694|693.5|694.2|693.7|693.3|692.8|0
1654830000000|2022-06-10 03:00:00|694.1|693.6|694.8|694.3|695.6|695.1|694.1|693.6|0
1654833600000|2022-06-10 04:00:00|694.6|694.1|693.7|693.2|694.6|694.1|692.9|692.4|0
1654837200000|2022-06-10 05:00:00|693.9|693.4|694.2|693.7|694.8|694.3|693.5|693|0
1654840800000|2022-06-10 06:00:00|694.3|693.8|694.4|694.1|697.2|696.9|693.6|693.3|705
1654844400000|2022-06-10 07:00:00|694.3|694.2|690.14|690.04|695.8|695.7|690.14|690.04|5052
1654848000000|2022-06-10 08:00:00|690.24|690.14|691.74|691.64|694.04|693.94|689.94|689.84|1829
1654851600000|2022-06-10 09:00:00|691.64|691.54|692.14|692.04|693.24|693.14|691.14|691.04|1574
1654855200000|2022-06-10 10:00:00|692.04|691.94|692.14|692.04|693.14|693.04|691.24|691.14|1361
1654858800000|2022-06-10 11:00:00|692.24|692.14|692.3|692.2|693.44|693.34|691.54|691.44|1003
1654862400000|2022-06-10 12:00:00|692.4|692.3|685.9|685.8|693.5|693.4|685.9|685.8|3220
1654866000000|2022-06-10 13:00:00|686|685.9|684.3|684.2|688.5|688.4|683.5|683.4|3982
1654869600000|2022-06-10 14:00:00|683.7|683.6|682.61|682.51|684.61|684.51|681.01|680.91|3004
1654873200000|2022-06-10 15:00:00|682.51|682.41|683.11|682.81|683.51|683.21|680.71|680.41|3660
1654876800000|2022-06-10 16:00:00|683.21|682.91|682.71|682.41|684.41|684.11|682.01|681.71|527
1654880400000|2022-06-10 17:00:00|682.61|682.31|683.81|683.51|685.11|684.81|681.91|681.61|296
1654884000000|2022-06-10 18:00:00|683.91|683.61|685.71|685.41|686.11|685.81|683.21|682.91|172
1654887600000|2022-06-10 19:00:00|685.81|685.51|682.91|682.41|686.81|686.51|682.91|682.41|416
1654891200000|2022-06-10 20:00:00|683.21|682.71|684.71|684.21|685.61|685.11|682.91|682.41|0
1654894800000|2022-06-10 21:00:00|684.71|684.21|684.71|684.21|684.71|684.21|684.71|684.21|0
1655071200000|2022-06-12 22:00:00|676.81|676.31|676.81|676.31|679.51|679.01|673.71|673.21|0
1655074800000|2022-06-12 23:00:00|674.11|673.61|676.51|676.01|677.11|676.61|673.71|673.21|0
1655078400000|2022-06-13 00:00:00|676.61|676.11|671.21|670.71|676.71|676.21|671.11|670.61|0
1655082000000|2022-06-13 01:00:00|671.31|670.81|669.21|668.71|671.31|670.81|668.41|667.91|0
1655085600000|2022-06-13 02:00:00|669.41|668.91|671.01|670.51|671.21|670.71|669.21|668.71|0
1655089200000|2022-06-13 03:00:00|671.11|670.61|671.01|670.51|671.31|670.81|670.41|669.91|0
1655092800000|2022-06-13 04:00:00|671.11|670.61|670.11|669.61|672.11|671.61|669.51|669.01|0
1655096400000|2022-06-13 05:00:00|669.91|669.41|669.51|669.01|671.21|670.71|669.31|668.81|0
1655100000000|2022-06-13 06:00:00|672.61|672.31|672.21|671.91|674.21|673.91|670.01|669.71|993
1655103600000|2022-06-13 07:00:00|672.11|672.01|669.48|669.38|672.21|672.11|667.01|666.91|5405
1655107200000|2022-06-13 08:00:00|669.38|669.28|662.98|662.88|669.48|669.38|662.68|662.58|3734
1655110800000|2022-06-13 09:00:00|662.88|662.78|662.08|661.98|665.08|664.98|661.68|661.58|3062
1655114400000|2022-06-13 10:00:00|662.28|662.18|662.48|662.38|663.88|663.78|661.18|661.08|1768
1655118000000|2022-06-13 11:00:00|662.58|662.48|661.37|661.27|664.88|664.78|660.77|660.67|2039
1655121600000|2022-06-13 12:00:00|661.27|661.17|663.27|663.17|665.27|665.17|661.27|661.17|2253
1655125200000|2022-06-13 13:00:00|663.37|663.27|663.27|663.17|666.37|666.27|662.17|662.07|3287
1655128800000|2022-06-13 14:00:00|663.17|663.07|660.04|659.94|664.07|663.97|658.94|658.84|4320
1655132400000|2022-06-13 15:00:00|659.94|659.84|664.84|664.54|665.94|665.64|659.34|659.24|6086
1655136000000|2022-06-13 16:00:00|664.74|664.44|665.34|665.04|668.94|668.64|663.74|663.44|806
1655139600000|2022-06-13 17:00:00|665.24|664.94|667.54|667.24|668.14|667.84|664.14|663.84|338
1655143200000|2022-06-13 18:00:00|667.44|667.14|665.84|665.54|668.04|667.74|664.54|664.24|436
1655146800000|2022-06-13 19:00:00|665.74|665.44|663.34|662.84|667.44|667.14|661.54|661.24|930
1655150400000|2022-06-13 20:00:00|663.14|662.64|664.04|663.54|664.74|664.24|662.14|661.64|0
1655154000000|2022-06-13 21:00:00|663.94|663.44|664.24|663.74|664.34|663.84|663.84|663.34|0
1655157600000|2022-06-13 22:00:00|664.34|663.84|664.94|664.44|666.04|665.54|664.34|663.84|0
1655161200000|2022-06-13 23:00:00|664.84|664.34|664.74|664.24|665.14|664.64|663.64|663.14|0
1655164800000|2022-06-14 00:00:00|664.64|664.14|665.44|664.94|666.54|666.04|663.54|663.04|0
1655168400000|2022-06-14 01:00:00|665.64|665.14|662.64|662.14|665.64|665.14|662.44|661.94|0
1655172000000|2022-06-14 02:00:00|662.94|662.44|664.14|663.64|664.34|663.84|662.84|662.34|0
1655175600000|2022-06-14 03:00:00|664.24|663.74|664.94|664.44|665.74|665.24|664.24|663.74|0
1655179200000|2022-06-14 04:00:00|665.04|664.54|667.54|667.04|668.14|667.64|665.04|664.54|0
1655182800000|2022-06-14 05:00:00|667.44|666.94|669.24|668.74|670.24|669.74|667.44|666.94|0
1655186400000|2022-06-14 06:00:00|669.44|669.14|668.44|668.14|671.14|670.84|667.74|667.44|2358
1655190000000|2022-06-14 07:00:00|668.24|667.94|663.32|663.22|668.94|668.84|662.84|662.74|4649
1655193600000|2022-06-14 08:00:00|663.22|663.12|659.42|659.32|663.82|663.72|658.92|658.82|3207
1655197200000|2022-06-14 09:00:00|659.32|659.22|656.22|656.12|660.12|660.02|656.12|656.02|4488
1655200800000|2022-06-14 10:00:00|656.32|656.22|654.52|654.42|656.42|656.32|653.32|653.22|4168
1655204400000|2022-06-14 11:00:00|654.62|654.52|654.14|654.04|656.52|656.42|653.82|653.72|3164
1655208000000|2022-06-14 12:00:00|654.24|654.14|658.44|658.34|659.54|659.44|654.04|653.94|2409
1655211600000|2022-06-14 13:00:00|658.34|658.24|660.54|660.44|660.74|660.64|654.84|654.74|8093
1655215200000|2022-06-14 14:00:00|660.44|660.34|655.93|655.83|661.44|661.34|653.73|653.63|8591
1655218800000|2022-06-14 15:00:00|655.83|655.73|653.33|653.03|656.93|656.83|652.33|652.03|4494
1655222400000|2022-06-14 16:00:00|653.43|653.13|653.03|652.73|653.53|653.23|651.03|650.73|1128
1655226000000|2022-06-14 17:00:00|652.93|652.63|650.43|650.13|655.13|654.83|649.23|648.93|665
1655229600000|2022-06-14 18:00:00|650.53|650.23|649.13|648.83|651.63|651.33|648.83|648.53|337
1655233200000|2022-06-14 19:00:00|649.23|648.93|652.83|652.33|653.13|652.83|647.13|646.83|724
1655236800000|2022-06-14 20:00:00|653.03|652.53|653.03|652.53|653.33|652.83|651.63|651.13|0
1655240400000|2022-06-14 21:00:00|652.93|652.43|653.03|652.53|653.13|652.63|652.83|652.33|0
1655244000000|2022-06-14 22:00:00|653.23|652.73|654.13|653.63|655.03|654.53|653.23|652.73|0
1655247600000|2022-06-14 23:00:00|654.23|653.73|656.23|655.73|656.83|656.33|653.33|652.83|0
1655251200000|2022-06-15 00:00:00|655.53|655.03|653.33|652.83|655.73|655.23|652.93|652.43|0
1655254800000|2022-06-15 01:00:00|653.43|652.93|654.63|654.13|655.93|655.43|652.83|652.33|0
1655258400000|2022-06-15 02:00:00|654.83|654.33|655.53|655.03|655.93|655.43|654.63|654.13|0
1655262000000|2022-06-15 03:00:00|655.73|655.23|655.33|654.83|656.83|656.33|655.33|654.83|0
1655265600000|2022-06-15 04:00:00|655.43|654.93|654.13|653.63|655.83|655.33|653.93|653.43|0
1655269200000|2022-06-15 05:00:00|654.33|653.83|657.43|656.93|658.63|658.13|652.53|652.03|0
1655272800000|2022-06-15 06:00:00|655.23|654.93|656.83|656.53|659.13|658.83|655.23|654.93|738
1655276400000|2022-06-15 07:00:00|656.73|656.63|654.48|654.38|658.63|658.53|650.08|649.98|8356
1655280000000|2022-06-15 08:00:00|654.38|654.28|657.68|657.58|659.88|659.78|653.98|653.88|6266
1655283600000|2022-06-15 09:00:00|657.58|657.48|658.28|658.18|658.88|658.78|654.68|654.58|2804
1655287200000|2022-06-15 10:00:00|658.18|658.08|657.08|656.98|658.38|658.28|656.48|656.38|2210
1655290800000|2022-06-15 11:00:00|657.18|657.08|661.32|661.22|661.42|661.32|656.28|656.18|2572
1655294400000|2022-06-15 12:00:00|661.22|661.12|661.32|661.22|661.92|661.82|657.92|657.82|4038
1655298000000|2022-06-15 13:00:00|661.42|661.32|663.82|663.72|665.22|665.12|659.92|659.82|4634
1655301600000|2022-06-15 14:00:00|663.72|663.62|663.7|663.6|665.32|665.22|662.3|662.2|1582
1655305200000|2022-06-15 15:00:00|663.6|663.5|663.7|663.4|664.2|664.1|661.6|661.3|3508
1655308800000|2022-06-15 16:00:00|663.6|663.3|661.8|661.5|665|664.7|661.8|661.5|445
1655312400000|2022-06-15 17:00:00|661.7|661.4|664.6|664.3|665|664.7|661.7|661.4|209
1655316000000|2022-06-15 18:00:00|664.5|664.2|663.3|663|667.4|667.1|657|656.7|914
1655319600000|2022-06-15 19:00:00|663.4|663.1|664.3|663.8|669.3|669|663.3|663|641
1655323200000|2022-06-15 20:00:00|664.9|664.4|664.6|664.1|665.3|664.8|663.3|662.8|0
1655326800000|2022-06-15 21:00:00|664.7|664.2|665.3|664.8|665.3|664.8|664.5|664|0
1655330400000|2022-06-15 22:00:00|666|665.5|667.1|666.6|668.1|667.6|665.7|665.2|0
1655334000000|2022-06-15 23:00:00|667|666.5|668.4|667.9|668.4|667.9|666.5|666|0
1655337600000|2022-06-16 00:00:00|668.3|667.8|669.6|669.1|670.2|669.7|668.1|667.6|0
1655341200000|2022-06-16 01:00:00|669.4|668.9|667.5|667|671|670.5|667|666.5|0
1655344800000|2022-06-16 02:00:00|667.4|666.9|667.5|667|668.2|667.7|666.4|665.9|0
1655348400000|2022-06-16 03:00:00|667.4|666.9|666.3|665.8|668.5|668|666|665.5|0
1655352000000|2022-06-16 04:00:00|666.4|665.9|664.8|664.3|666.6|666.1|664.8|664.3|0
1655355600000|2022-06-16 05:00:00|664.7|664.2|662.2|661.7|664.8|664.3|661.8|661.3|0
1655359200000|2022-06-16 06:00:00|662.4|661.9|659.1|658.8|663.7|663.4|658.1|657.8|337
1655362800000|2022-06-16 07:00:00|659|658.9|649.76|649.66|660.7|660.6|648.66|648.56|4182
1655366400000|2022-06-16 08:00:00|649.66|649.56|645.96|645.86|652.76|652.66|645.96|645.86|2257
1655370000000|2022-06-16 09:00:00|645.66|645.56|644.06|643.96|646.36|646.26|641.56|641.46|1846
1655373600000|2022-06-16 10:00:00|644.16|644.06|640.76|640.66|645.96|645.86|640.66|640.56|1681
1655377200000|2022-06-16 11:00:00|640.66|640.56|640.57|640.47|643.86|643.76|639.57|639.47|589
1655380800000|2022-06-16 12:00:00|640.47|640.37|642.77|642.67|645.07|644.97|640.37|640.27|736
1655384400000|2022-06-16 13:00:00|642.87|642.77|640.27|640.17|643.47|643.37|639.67|639.57|2070
1655388000000|2022-06-16 14:00:00|640.37|640.27|637.71|637.61|641.31|641.21|636.51|636.41|1692
1655391600000|2022-06-16 15:00:00|637.61|637.51|638.51|638.21|641.01|640.91|636.41|636.11|2485
1655395200000|2022-06-16 16:00:00|638.41|638.11|637.81|637.51|638.81|638.51|636.11|635.81|532
1655398800000|2022-06-16 17:00:00|637.71|637.41|634.81|634.51|638.91|638.61|634.71|634.41|428
1655402400000|2022-06-16 18:00:00|634.71|634.41|631.91|631.61|634.81|634.51|631.51|631.21|250
1655406000000|2022-06-16 19:00:00|631.81|631.51|633.41|632.91|635.31|635.01|631.81|631.51|462
1655409600000|2022-06-16 20:00:00|633.52|633.02|634.41|633.91|634.51|634.01|632.02|631.52|0
1655413200000|2022-06-16 21:00:00|634.51|634.01|634.71|634.21|634.81|634.31|634.41|633.91|0
1655416800000|2022-06-16 22:00:00|634.81|634.31|635.11|634.61|635.41|634.91|634.81|634.31|0
1655420400000|2022-06-16 23:00:00|634.51|634.01|633.81|633.31|634.92|634.42|633.22|632.72|0
1655424000000|2022-06-17 00:00:00|633.71|633.21|635.71|635.21|637.61|637.11|632.81|632.31|0
1655427600000|2022-06-17 01:00:00|635.81|635.31|638.71|638.21|639.11|638.61|635.51|635.01|0
1655431200000|2022-06-17 02:00:00|638.81|638.31|637.91|637.41|639.81|639.31|637.21|636.71|0
1655434800000|2022-06-17 03:00:00|637.81|637.31|639.31|638.81|640.31|639.81|637.41|636.91|0
1655438400000|2022-06-17 04:00:00|639.41|638.91|643.11|642.61|643.71|643.21|639.21|638.71|0
1655442000000|2022-06-17 05:00:00|643.31|642.81|642.01|641.51|644.81|644.31|642.01|641.51|0
1655445600000|2022-06-17 06:00:00|640.31|640.01|639.21|638.91|642.21|641.91|637.91|637.61|805
1655449200000|2022-06-17 07:00:00|639.11|639.01|640.48|640.38|641.08|640.98|633.98|633.88|4522
1655452800000|2022-06-17 08:00:00|640.38|640.28|641.48|641.38|644.88|644.78|639.58|639.48|2129
1655456400000|2022-06-17 09:00:00|641.58|641.48|643.28|643.18|643.78|643.68|640.08|639.98|2549
1655460000000|2022-06-17 10:00:00|643.18|643.08|644.88|644.78|645.48|645.38|642.08|641.98|1574
1655463600000|2022-06-17 11:00:00|645.08|644.98|644.63|644.53|646.28|646.18|643.88|643.78|1628
1655467200000|2022-06-17 12:00:00|644.53|644.43|642.23|642.13|644.93|644.83|641.83|641.73|1619
1655470800000|2022-06-17 13:00:00|642.13|642.03|642.03|641.93|642.83|642.73|639.03|638.93|4534
1655474400000|2022-06-17 14:00:00|641.93|641.83|634.95|634.85|642.13|642.03|633.15|633.05|3901
1655478000000|2022-06-17 15:00:00|634.85|634.75|634.05|633.75|638.05|637.75|633.55|633.25|3448
1655481600000|2022-06-17 16:00:00|633.95|633.65|635.95|635.65|636.55|636.25|633.25|632.95|524
1655485200000|2022-06-17 17:00:00|636.05|635.75|637.15|636.85|639.95|639.65|635.65|635.35|348
1655488800000|2022-06-17 18:00:00|637.25|636.95|637.45|637.15|639.35|639.05|636.95|636.65|120
1655492400000|2022-06-17 19:00:00|637.55|637.25|635.45|634.95|638.55|638.25|634.75|634.45|244
1655496000000|2022-06-17 20:00:00|635.75|635.25|636.95|636.45|637.55|637.05|635.55|635.05|0
1655499600000|2022-06-17 21:00:00|637.05|636.55|637.05|636.55|637.05|636.55|637.05|636.55|0
1655676000000|2022-06-19 22:00:00|638.25|637.75|639.45|638.95|639.45|638.95|636.65|636.15|0
1655679600000|2022-06-19 23:00:00|639.35|638.85|639.85|639.35|640.15|639.65|638.45|637.95|0
1655683200000|2022-06-20 00:00:00|639.75|639.25|635.75|635.25|639.85|639.35|635.15|634.65|0
1655686800000|2022-06-20 01:00:00|635.85|635.35|631.45|630.95|636.05|635.55|631.05|630.55|0
1655690400000|2022-06-20 02:00:00|631.55|631.05|633.85|633.35|634.15|633.65|631.05|630.55|0
1655694000000|2022-06-20 03:00:00|633.95|633.45|635.35|634.85|635.85|635.35|633.35|632.85|0
1655697600000|2022-06-20 04:00:00|635.25|634.75|633.35|632.85|635.35|634.85|633.35|632.85|0
1655701200000|2022-06-20 05:00:00|633.15|632.65|634.45|633.95|634.75|634.25|632.75|632.25|0
1655704800000|2022-06-20 06:00:00|635.35|635.05|637.15|636.85|637.65|637.35|633.95|633.65|442
1655708400000|2022-06-20 07:00:00|637.05|636.95|639.1|639|639.1|639|633.25|633.15|2183
1655712000000|2022-06-20 08:00:00|639|638.9|639.2|639.1|640.3|640.2|638.4|638.3|1211
1655715600000|2022-06-20 09:00:00|639.3|639.2|637.6|637.5|639.3|639.2|636.1|636|1083
1655719200000|2022-06-20 10:00:00|637.8|637.7|637.3|637.2|639|638.9|637.2|637.1|796
1655722800000|2022-06-20 11:00:00|637.4|637.3|639.88|639.78|640.18|640.08|636.9|636.8|744
1655726400000|2022-06-20 12:00:00|639.98|639.88|639.98|639.88|640.58|640.48|639.38|639.28|785
1655730000000|2022-06-20 13:00:00|639.88|639.78|640.18|640.08|641.08|640.98|639.68|639.58|1387
1655733600000|2022-06-20 14:00:00|640.28|640.18|639.93|639.83|640.73|640.63|639.33|639.23|951
1655737200000|2022-06-20 15:00:00|639.83|639.73|642.33|642.03|642.73|642.43|639.83|639.73|1241
1655740800000|2022-06-20 16:00:00|642.43|642.13|640.93|640.63|642.43|642.13|640.73|640.43|62
1655744400000|2022-06-20 17:00:00|640.83|640.53|641.13|640.83|641.23|640.93|640.63|640.33|8
1655748000000|2022-06-20 18:00:00|640.93|640.63|640.73|640.43|640.93|640.63|640.73|640.43|26
1655751600000|2022-06-20 19:00:00|640.83|640.53|640.73|640.23|641.23|640.93|640.53|640.23|30
1655755200000|2022-06-20 20:00:00|640.63|640.13|640.63|640.13|640.63|640.13|640.63|640.13|0
1655758800000|2022-06-20 21:00:00|640.53|640.03|640.53|640.03|640.53|640.03|640.53|640.03|0
1655762400000|2022-06-20 22:00:00|640.33|639.83|640.53|640.03|640.73|640.23|639.93|639.43|0
1655766000000|2022-06-20 23:00:00|640.63|640.13|640.63|640.13|641.53|641.03|639.73|639.23|0
1655769600000|2022-06-21 00:00:00|640.53|640.03|641.73|641.23|642.33|641.83|639.93|639.43|0
1655773200000|2022-06-21 01:00:00|641.83|641.33|641.93|641.43|642.13|641.63|640.43|639.93|0
1655776800000|2022-06-21 02:00:00|642.13|641.63|642.63|642.13|643.03|642.53|641.93|641.43|0
1655780400000|2022-06-21 03:00:00|642.73|642.23|644.63|644.13|644.83|644.33|642.63|642.13|0
1655784000000|2022-06-21 04:00:00|644.83|644.33|644.43|643.93|644.83|644.33|643.93|643.43|0
1655787600000|2022-06-21 05:00:00|644.53|644.03|644.63|644.13|644.63|644.13|643.33|642.83|0
1655791200000|2022-06-21 06:00:00|644.43|644.33|645.53|645.23|645.73|645.43|643.23|642.93|355
1655794800000|2022-06-21 07:00:00|645.43|645.33|649.09|648.99|650.13|650.03|644.63|644.53|3154
1655798400000|2022-06-21 08:00:00|648.99|648.89|649.99|649.89|650.79|650.69|648.89|648.79|1564
1655802000000|2022-06-21 09:00:00|650.09|649.99|650.19|650.09|651.19|651.09|649.79|649.69|1366
1655805600000|2022-06-21 10:00:00|650.29|650.19|649.19|649.09|650.49|650.39|648.49|648.39|887
1655809200000|2022-06-21 11:00:00|649.09|648.99|646.18|646.08|649.19|649.09|645.68|645.58|1120
1655812800000|2022-06-21 12:00:00|646.28|646.18|645.28|645.18|647.08|646.98|645.18|645.08|1354
1655816400000|2022-06-21 13:00:00|645.18|645.08|648.48|648.38|648.68|648.58|645.18|645.08|2124
1655820000000|2022-06-21 14:00:00|648.38|648.28|648.78|648.68|649.58|649.48|647.28|647.18|2278
1655823600000|2022-06-21 15:00:00|648.88|648.78|646.28|645.98|649.18|649.08|646.28|645.98|2222
1655827200000|2022-06-21 16:00:00|646.38|646.08|648.68|648.38|648.68|648.38|646.18|645.88|456
1655830800000|2022-06-21 17:00:00|648.78|648.48|647.08|646.78|649.28|648.98|646.78|646.48|227
1655834400000|2022-06-21 18:00:00|646.98|646.68|648.88|648.58|648.98|648.68|646.78|646.48|165
1655838000000|2022-06-21 19:00:00|648.98|648.68|648.18|647.68|649.68|649.38|647.98|647.68|279
1655841600000|2022-06-21 20:00:00|648.28|647.78|648.38|647.88|648.68|648.18|647.58|647.08|0
1655845200000|2022-06-21 21:00:00|648.28|647.78|648.28|647.78|648.58|648.08|648.18|647.68|0
1655848800000|2022-06-21 22:00:00|648.08|647.58|647.78|647.28|648.18|647.68|647.18|646.68|0
1655852400000|2022-06-21 23:00:00|647.68|647.18|647.68|647.18|647.68|647.18|646.88|646.38|0
1655856000000|2022-06-22 00:00:00|647.78|647.28|645.58|645.08|647.78|647.28|645.18|644.68|0
1655859600000|2022-06-22 01:00:00|645.48|644.98|644.68|644.18|646.28|645.78|644.28|643.78|0
1655863200000|2022-06-22 02:00:00|644.78|644.28|642.18|641.68|644.98|644.48|642.18|641.68|0
1655866800000|2022-06-22 03:00:00|642.28|641.78|641.08|640.58|642.78|642.28|640.38|639.88|0
1655870400000|2022-06-22 04:00:00|640.98|640.48|641.48|640.98|641.48|640.98|640.58|640.08|0
1655874000000|2022-06-22 05:00:00|641.28|640.78|639.88|639.38|642.48|641.98|639.18|638.68|0
1655877600000|2022-06-22 06:00:00|640.68|640.38|640.28|639.98|641.28|640.98|639.08|638.78|627
1655881200000|2022-06-22 07:00:00|640.18|640.08|635.33|635.23|640.18|640.08|633.98|633.88|3916
1655884800000|2022-06-22 08:00:00|635.23|635.13|634.83|634.73|636.03|635.93|633.63|633.53|1726
1655888400000|2022-06-22 09:00:00|634.73|634.63|634.73|634.63|636.43|636.33|634.13|634.03|1418
1655892000000|2022-06-22 10:00:00|634.83|634.73|636.53|636.43|637.13|637.03|634.33|634.23|1042
1655895600000|2022-06-22 11:00:00|636.63|636.53|636.88|636.78|637.78|637.68|636.43|636.33|1248
1655899200000|2022-06-22 12:00:00|636.78|636.68|636.78|636.68|636.78|636.68|634.58|634.48|1214
1655902800000|2022-06-22 13:00:00|636.68|636.58|638.18|638.08|639.78|639.68|635.68|635.58|4005
1655906400000|2022-06-22 14:00:00|638.08|637.98|643.63|643.53|644.53|644.43|636.98|636.88|2466
1655910000000|2022-06-22 15:00:00|643.53|643.43|638.23|637.93|643.63|643.53|638.03|637.73|2929
1655913600000|2022-06-22 16:00:00|638.13|637.83|640.43|640.13|640.53|640.23|637.73|637.43|678
1655917200000|2022-06-22 17:00:00|640.53|640.23|642.03|641.73|642.23|641.93|639.33|639.03|192
1655920800000|2022-06-22 18:00:00|642.13|641.83|642.43|642.13|643.93|643.63|641.43|641.13|235
1655924400000|2022-06-22 19:00:00|642.53|642.23|639.43|638.93|642.63|642.33|639.43|638.93|249
1655928000000|2022-06-22 20:00:00|639.23|638.73|639.13|638.63|640.33|639.83|639.03|638.53|0
1655931600000|2022-06-22 21:00:00|639.03|638.53|639.13|638.63|639.23|638.73|639.03|638.53|0
1655935200000|2022-06-22 22:00:00|639.33|638.83|638.73|638.23|639.63|639.13|638.03|637.53|0
1655938800000|2022-06-22 23:00:00|638.63|638.13|636.53|636.03|638.73|638.23|635.53|635.03|0
1655942400000|2022-06-23 00:00:00|636.13|635.63|640.93|640.43|641.83|641.33|636.13|635.63|0
1655946000000|2022-06-23 01:00:00|640.83|640.33|637.03|636.53|641.33|640.83|636.83|636.33|0
1655949600000|2022-06-23 02:00:00|637.13|636.63|637.93|637.43|638.93|638.43|636.33|635.83|0
1655953200000|2022-06-23 03:00:00|638.03|637.53|638.33|637.83|639.63|639.13|637.43|636.93|0
1655956800000|2022-06-23 04:00:00|638.53|638.03|639.43|638.93|640.73|640.23|637.43|636.93|0
1655960400000|2022-06-23 05:00:00|639.63|639.13|639.93|639.43|641.53|641.03|639.13|638.63|0
1655964000000|2022-06-23 06:00:00|639.83|639.33|638.23|637.93|640.23|639.93|638.03|637.73|495
1655967600000|2022-06-23 07:00:00|638.13|638.03|634.03|633.93|638.43|638.33|632.03|631.93|4331
1655971200000|2022-06-23 08:00:00|633.83|633.73|635.43|635.33|637.63|637.53|633.43|633.33|2184
1655974800000|2022-06-23 09:00:00|635.53|635.43|638.83|638.73|639.23|639.13|635.43|635.33|1898
1655978400000|2022-06-23 10:00:00|638.93|638.83|642.63|642.53|643.33|643.23|638.63|638.53|1540
1655982000000|2022-06-23 11:00:00|642.73|642.63|641.22|641.12|643.13|643.03|641.12|641.02|1582
1655985600000|2022-06-23 12:00:00|641.32|641.22|637.32|637.22|641.32|641.22|636.62|636.52|1669
1655989200000|2022-06-23 13:00:00|637.42|637.32|635.72|635.62|637.92|637.82|632.92|632.82|3669
1655992800000|2022-06-23 14:00:00|635.72|635.62|638.41|638.31|638.91|638.81|633.01|632.91|3628
1655996400000|2022-06-23 15:00:00|638.51|638.41|634.71|634.41|638.51|638.41|634.41|634.11|2721
1656000000000|2022-06-23 16:00:00|634.61|634.31|631.71|631.41|634.81|634.51|631.31|631.01|448
1656003600000|2022-06-23 17:00:00|631.61|631.31|632.71|632.41|632.91|632.61|630.61|630.31|387
1656007200000|2022-06-23 18:00:00|632.81|632.51|633.71|633.41|634.41|634.11|632.21|631.91|288
1656010800000|2022-06-23 19:00:00|633.61|633.31|637.31|636.81|637.31|636.81|633.11|632.81|494
1656014400000|2022-06-23 20:00:00|636.92|636.42|634.62|634.12|636.92|636.42|634.22|633.72|0
1656018000000|2022-06-23 21:00:00|634.91|634.41|635.11|634.61|635.11|634.61|634.71|634.21|0
1656021600000|2022-06-23 22:00:00|635.01|634.51|635.81|635.31|636.01|635.51|634.91|634.41|0
1656025200000|2022-06-23 23:00:00|635.91|635.41|635.11|634.61|636.21|635.71|634.91|634.41|0
1656028800000|2022-06-24 00:00:00|635.21|634.71|638.11|637.61|638.31|637.81|634.52|634.02|0
1656032400000|2022-06-24 01:00:00|637.91|637.41|639.71|639.21|640.41|639.91|637.61|637.11|0
1656036000000|2022-06-24 02:00:00|639.81|639.31|641.31|640.81|641.71|641.21|639.51|639.01|0
1656039600000|2022-06-24 03:00:00|641.21|640.71|639.91|639.41|641.31|640.81|639.31|638.81|0
1656043200000|2022-06-24 04:00:00|640.01|639.51|641.41|640.91|642.31|641.81|639.91|639.41|0
1656046800000|2022-06-24 05:00:00|641.61|641.11|641.41|640.91|642.51|642.01|641.01|640.51|0
1656050400000|2022-06-24 06:00:00|641.21|640.71|639.31|639.01|641.41|641.11|639.31|639.01|539
1656054000000|2022-06-24 07:00:00|639.21|639.11|644.19|644.09|644.59|644.49|638.31|638.21|2925
1656057600000|2022-06-24 08:00:00|644.29|644.19|646.49|646.39|647.39|647.29|643.49|643.39|2108
1656061200000|2022-06-24 09:00:00|646.39|646.29|648.69|648.59|648.69|648.59|645.29|645.19|2006
1656064800000|2022-06-24 10:00:00|648.59|648.49|649.89|649.79|649.89|649.79|648.09|647.99|1539
1656068400000|2022-06-24 11:00:00|649.79|649.69|651.23|651.13|651.73|651.63|649.39|649.29|1387
1656072000000|2022-06-24 12:00:00|651.13|651.03|650.93|650.83|652.13|652.03|650.23|650.13|2490
1656075600000|2022-06-24 13:00:00|650.83|650.73|653.73|653.63|654.63|654.53|650.63|650.53|3353
1656079200000|2022-06-24 14:00:00|653.93|653.83|659.71|659.61|660.61|660.51|653.93|653.83|3680
1656082800000|2022-06-24 15:00:00|659.81|659.71|660.91|660.61|661.21|660.91|658.91|658.81|2996
1656086400000|2022-06-24 16:00:00|660.81|660.51|661.41|661.11|661.61|661.31|660.51|660.21|324
1656090000000|2022-06-24 17:00:00|661.31|661.01|661.31|661.01|661.71|661.41|661.01|660.71|195
1656093600000|2022-06-24 18:00:00|661.41|661.11|661.91|661.61|662.01|661.71|661.11|660.81|185
1656097200000|2022-06-24 19:00:00|662.01|661.71|663.31|662.81|663.61|663.31|661.11|660.81|593
1656100800000|2022-06-24 20:00:00|663.81|663.31|662.61|662.11|663.81|663.31|661.71|661.21|0
1656280800000|2022-06-26 22:00:00|636.95|636.45|661.81|661.31|662.61|662.11|636.25|635.75|0
1656284400000|2022-06-26 23:00:00|661.91|661.41|661.01|660.51|663.01|662.51|635.75|635.25|0
1656288000000|2022-06-27 00:00:00|660.91|660.41|659.61|659.11|661.51|661.01|659.51|659.01|0
1656291600000|2022-06-27 01:00:00|659.71|659.21|662.01|661.51|662.11|661.61|659.61|659.11|0
1656295200000|2022-06-27 02:00:00|661.81|661.31|662.81|662.31|663.21|662.71|661.41|660.91|0
1656298800000|2022-06-27 03:00:00|662.61|662.11|663.31|662.81|663.31|662.81|662.61|662.11|0
1656302400000|2022-06-27 04:00:00|663.11|662.61|663.11|662.61|663.31|662.81|662.91|662.41|0
1656306000000|2022-06-27 05:00:00|663.01|662.51|662.41|661.91|663.31|662.81|661.61|661.11|0
1656309600000|2022-06-27 06:00:00|662.71|662.41|665.81|665.51|665.81|665.51|662.11|661.81|807
1656313200000|2022-06-27 07:00:00|665.71|665.61|674|673.9|674.2|674.1|664.81|664.71|4559
1656316800000|2022-06-27 08:00:00|673.9|673.8|671.3|671.2|675.7|675.6|670.9|670.8|2192
1656320400000|2022-06-27 09:00:00|671.4|671.3|673.3|673.2|673.7|673.6|671|670.9|1451
1656324000000|2022-06-27 10:00:00|673.2|673.1|674.9|674.8|675|674.9|672.4|672.3|1570
1656327600000|2022-06-27 11:00:00|674.8|674.7|672.5|672.4|675.8|675.7|672.3|672.2|1202
1656331200000|2022-06-27 12:00:00|672.6|672.5|671.9|671.8|673.3|673.2|670.8|670.7|1203
1656334800000|2022-06-27 13:00:00|672|671.9|667.7|667.6|672.3|672.2|667.1|667|2446
1656338400000|2022-06-27 14:00:00|667.9|667.8|671.9|671.8|672.1|672|666.2|666.1|2512
1656342000000|2022-06-27 15:00:00|672|671.9|671.05|670.75|672.35|672.25|669.8|669.7|3753
1656345600000|2022-06-27 16:00:00|670.95|670.65|670.05|669.75|671.35|671.05|668.05|667.75|324
1656349200000|2022-06-27 17:00:00|669.95|669.65|668.45|668.15|670.05|669.75|667.55|667.25|399
1656352800000|2022-06-27 18:00:00|668.55|668.25|668.65|668.35|669.55|669.25|667.75|667.45|124
1656356400000|2022-06-27 19:00:00|668.55|668.25|668.85|668.35|669.85|669.55|667.45|667.15|520
1656360000000|2022-06-27 20:00:00|669.45|668.95|670.15|669.65|670.55|670.05|669.35|668.85|0
1656363600000|2022-06-27 21:00:00|670.25|669.75|670.05|669.55|670.35|669.85|669.95|669.45|0
1656367200000|2022-06-27 22:00:00|670.15|669.65|669.95|669.45|670.55|670.05|669.45|668.95|0
1656370800000|2022-06-27 23:00:00|669.85|669.35|670.25|669.75|670.45|669.95|669.75|669.25|0
1656374400000|2022-06-28 00:00:00|669.65|669.15|671.15|670.65|671.75|671.25|669.55|669.05|0
1656378000000|2022-06-28 01:00:00|671.05|670.55|668.25|667.75|671.65|671.15|668.05|667.55|0
1656381600000|2022-06-28 02:00:00|668.35|667.85|668.05|667.55|669.45|668.95|666.75|666.25|0
1656385200000|2022-06-28 03:00:00|668.15|667.65|669.45|668.95|669.75|669.25|667.85|667.35|0
1656388800000|2022-06-28 04:00:00|669.55|669.05|669.75|669.25|670.15|669.65|668.85|668.35|0
1656392400000|2022-06-28 05:00:00|669.95|669.45|670.55|670.05|670.95|670.45|669.45|668.95|0
1656396000000|2022-06-28 06:00:00|670.75|670.25|674.25|673.95|674.95|674.65|670.35|670.05|596
1656399600000|2022-06-28 07:00:00|674.15|674.05|670.55|670.45|675.95|675.85|668.81|668.71|2541
1656403200000|2022-06-28 08:00:00|670.65|670.55|673.35|673.25|673.55|673.45|670.45|670.35|1019
1656406800000|2022-06-28 09:00:00|673.45|673.35|672.15|672.05|675.55|675.45|671.85|671.75|1203
1656410400000|2022-06-28 10:00:00|672.25|672.15|673.65|673.55|673.85|673.75|671.45|671.35|810
1656414000000|2022-06-28 11:00:00|673.55|673.45|672.91|672.81|673.75|673.65|672.01|671.91|623
1656417600000|2022-06-28 12:00:00|672.81|672.71|672.71|672.61|673.41|673.31|671.31|671.21|1011
1656421200000|2022-06-28 13:00:00|672.81|672.71|674.61|674.51|676.41|676.31|672.31|672.21|2059
1656424800000|2022-06-28 14:00:00|674.51|674.41|671.94|671.84|675.31|675.21|670.54|670.44|2075
1656428400000|2022-06-28 15:00:00|671.84|671.74|665.94|665.64|672.34|672.24|665.84|665.54|2362
1656432000000|2022-06-28 16:00:00|665.84|665.54|666.84|666.54|667.64|667.34|664.94|664.64|402
1656435600000|2022-06-28 17:00:00|666.74|666.44|664.94|664.64|666.84|666.54|664.14|663.84|204
1656439200000|2022-06-28 18:00:00|665.04|664.74|663.94|663.64|665.74|665.44|662.34|662.04|293
1656442800000|2022-06-28 19:00:00|663.84|663.54|663.64|663.14|665.04|664.74|663.14|662.84|357
1656446400000|2022-06-28 20:00:00|663.84|663.34|664.04|663.54|664.24|663.74|663.14|662.64|0
1656450000000|2022-06-28 21:00:00|664.14|663.64|664.14|663.64|664.34|663.84|663.94|663.44|0
1656453600000|2022-06-28 22:00:00|664.04|663.54|664.64|664.14|664.64|664.14|663.84|663.34|0
1656457200000|2022-06-28 23:00:00|664.54|664.04|664.34|663.84|664.64|664.14|663.74|663.24|0
1656460800000|2022-06-29 00:00:00|664.24|663.74|663.04|662.54|665.84|665.34|662.64|662.14|0
1656464400000|2022-06-29 01:00:00|662.84|662.34|664.04|663.54|664.94|664.44|662.74|662.24|0
1656468000000|2022-06-29 02:00:00|663.84|663.34|664.74|664.24|665.14|664.64|663.04|662.54|0
1656471600000|2022-06-29 03:00:00|664.94|664.44|664.54|664.04|664.94|664.44|663.64|663.14|0
1656475200000|2022-06-29 04:00:00|664.34|663.84|666.04|665.54|667.14|666.64|664.24|663.74|0
1656478800000|2022-06-29 05:00:00|665.84|665.34|666.04|665.54|666.74|666.24|665.44|664.94|0
1656482400000|2022-06-29 06:00:00|664.94|664.64|662.24|661.94|666.74|666.44|661.64|661.34|378
1656486000000|2022-06-29 07:00:00|662.14|661.84|663.4|663.3|666.94|666.84|660.64|660.54|3668
1656489600000|2022-06-29 08:00:00|663.5|663.4|665.2|665.1|666.6|666.5|663.1|663|1208
1656493200000|2022-06-29 09:00:00|665.3|665.2|661.4|661.3|665.8|665.7|661.1|661|1667
1656496800000|2022-06-29 10:00:00|661.5|661.4|662.1|662|663.9|663.8|661.1|661|1243
1656500400000|2022-06-29 11:00:00|662.2|662.1|664.53|664.43|665.03|664.93|659.6|659.5|1440
1656504000000|2022-06-29 12:00:00|664.43|664.33|665.83|665.73|667.73|667.63|664.23|664.13|1900
1656507600000|2022-06-29 13:00:00|665.73|665.63|667.43|667.33|668.33|668.23|662.83|662.73|2034
1656511200000|2022-06-29 14:00:00|667.53|667.43|666.68|666.58|669.58|669.48|665.28|665.18|2024
1656514800000|2022-06-29 15:00:00|666.78|666.68|666.58|666.28|667.78|667.48|665.58|665.28|1837
1656518400000|2022-06-29 16:00:00|666.48|666.18|666.28|665.98|666.78|666.48|663.88|663.58|369
1656522000000|2022-06-29 17:00:00|666.18|665.88|667.68|667.38|667.78|667.48|665.08|664.78|215
1656525600000|2022-06-29 18:00:00|667.78|667.48|666.68|666.38|668.98|668.68|666.08|665.78|128
1656529200000|2022-06-29 19:00:00|666.58|666.28|665.88|665.38|668.08|667.78|665.38|665.08|220
1656532800000|2022-06-29 20:00:00|665.88|665.38|666.38|665.88|666.58|666.08|665.48|664.98|0
1656536400000|2022-06-29 21:00:00|666.38|665.88|666.28|665.78|666.38|665.88|666.28|665.78|0
1656540000000|2022-06-29 22:00:00|666.48|665.98|666.08|665.58|666.48|665.98|665.88|665.38|0
1656543600000|2022-06-29 23:00:00|666.18|665.68|665.48|664.98|666.18|665.68|665.08|664.58|0
1656547200000|2022-06-30 00:00:00|665.38|664.88|665.78|665.28|666.58|666.08|664.28|663.78|0
1656550800000|2022-06-30 01:00:00|665.58|665.08|663.68|663.18|665.58|665.08|663.28|662.78|0
1656554400000|2022-06-30 02:00:00|663.88|663.38|665.38|664.88|665.38|664.88|663.68|663.18|0
1656558000000|2022-06-30 03:00:00|665.58|665.08|663.48|662.98|665.78|665.28|663.38|662.88|0
1656561600000|2022-06-30 04:00:00|663.38|662.88|663.68|663.18|664.08|663.58|663.18|662.68|0
1656565200000|2022-06-30 05:00:00|663.68|663.18|660.98|660.48|663.88|663.38|660.38|659.88|0
1656568800000|2022-06-30 06:00:00|660.78|660.38|656.58|656.28|661.18|660.88|654.68|654.38|522
1656572400000|2022-06-30 07:00:00|656.48|656.38|657|656.9|658.7|658.6|654.58|654.48|3917
1656576000000|2022-06-30 08:00:00|656.9|656.8|659.5|659.4|661|660.9|656.6|656.5|2203
1656579600000|2022-06-30 09:00:00|659.6|659.5|658|657.9|659.7|659.6|655.5|655.4|1756
1656583200000|2022-06-30 10:00:00|657.9|657.8|656.2|656.1|658.4|658.3|655.3|655.2|1120
1656586800000|2022-06-30 11:00:00|656.1|656|655.62|655.52|656.2|656.1|654.4|654.3|1288
1656590400000|2022-06-30 12:00:00|655.52|655.42|655.92|655.82|659.42|659.32|655.52|655.42|1415
1656594000000|2022-06-30 13:00:00|655.82|655.72|653.32|653.22|658.62|658.52|652.82|652.72|2699
1656597600000|2022-06-30 14:00:00|653.52|653.42|656.68|656.58|656.88|656.78|652.52|652.42|2905
1656601200000|2022-06-30 15:00:00|656.58|656.48|661.58|661.28|661.88|661.58|655.08|654.98|4562
1656604800000|2022-06-30 16:00:00|661.68|661.38|662.38|662.08|664.18|663.88|659.48|659.18|451
1656608400000|2022-06-30 17:00:00|662.48|662.18|662.88|662.58|663.58|663.28|659.98|659.68|348
1656612000000|2022-06-30 18:00:00|662.98|662.68|659.98|659.68|663.18|662.88|659.68|659.38|230
1656615600000|2022-06-30 19:00:00|659.88|659.58|662.98|662.48|663.08|662.58|657.98|657.68|504
1656619200000|2022-06-30 20:00:00|662.58|662.08|660.88|660.38|662.58|662.08|660.08|659.58|0
1656622800000|2022-06-30 21:00:00|661.08|660.58|660.88|660.38|661.08|660.58|660.78|660.28|0
1656626400000|2022-06-30 22:00:00|660.98|660.48|660.18|659.68|661.08|660.58|659.58|659.08|0
1656630000000|2022-06-30 23:00:00|660.28|659.78|662.28|661.78|662.38|661.88|659.68|659.18|0
1656633600000|2022-07-01 00:00:00|662.38|661.88|660.98|660.48|663.18|662.68|660.38|659.88|0
1656637200000|2022-07-01 01:00:00|661.18|660.68|659.28|658.78|661.48|660.98|658.48|657.98|0
1656640800000|2022-07-01 02:00:00|659.38|658.88|657.18|656.68|660.58|660.08|656.38|655.88|0
1656644400000|2022-07-01 03:00:00|656.98|656.48|654.48|653.98|657.18|656.68|653.88|653.38|0
1656648000000|2022-07-01 04:00:00|654.38|653.88|654.08|653.58|655.28|654.78|653.18|652.68|0
1656651600000|2022-07-01 05:00:00|653.98|653.48|654.18|653.68|655.08|654.58|653.18|652.68|0
1656655200000|2022-07-01 06:00:00|654.98|654.68|652.38|652.08|656.28|655.98|652.38|652.08|615
1656658800000|2022-07-01 07:00:00|652.28|652.18|653.6|653.5|654.58|654.48|648.78|648.68|4072
1656662400000|2022-07-01 08:00:00|653.7|653.6|658.2|658.1|659.1|659|651.3|651.2|2242
1656666000000|2022-07-01 09:00:00|658.3|658.2|660.7|660.6|661.1|661|657.3|657.2|1983
1656669600000|2022-07-01 10:00:00|660.8|660.7|656.3|656.2|661.1|661|655.8|655.7|1205
1656673200000|2022-07-01 11:00:00|656.2|656.1|654.32|654.22|656.8|656.7|653.72|653.62|1598
1656676800000|2022-07-01 12:00:00|654.22|654.12|655.62|655.52|655.62|655.52|653.32|653.22|1295
1656680400000|2022-07-01 13:00:00|655.72|655.62|659.22|659.12|660.32|660.22|654.42|654.32|2690
1656684000000|2022-07-01 14:00:00|659.32|659.22|653.18|653.08|660.12|660.02|651.68|651.58|4092
1656687600000|2022-07-01 15:00:00|653.08|652.98|653.78|653.48|656.68|656.38|652.18|652.08|2950
1656691200000|2022-07-01 16:00:00|653.88|653.58|655.38|655.08|657.08|656.78|653.28|652.98|457
1656694800000|2022-07-01 17:00:00|655.28|654.98|658.88|658.58|658.98|658.68|655.28|654.98|355
1656698400000|2022-07-01 18:00:00|658.78|658.48|660.68|660.38|660.88|660.58|657.98|657.68|374
1656702000000|2022-07-01 19:00:00|660.78|660.48|661.88|661.38|662.08|661.78|659.88|659.58|466
1656705600000|2022-07-01 20:00:00|661.68|661.18|661.38|660.88|662.08|661.58|661.28|660.78|0
1656885600000|2022-07-03 22:00:00|661.28|660.78|660.78|660.28|661.38|660.88|660.08|659.58|0
1656889200000|2022-07-03 23:00:00|660.88|660.38|659.18|658.68|661.18|660.68|658.78|658.28|0
1656892800000|2022-07-04 00:00:00|659.08|658.58|659.08|658.58|661.38|660.88|658.38|657.88|0
1656896400000|2022-07-04 01:00:00|658.98|658.48|658.68|658.18|659.68|659.18|655.68|655.18|0
1656900000000|2022-07-04 02:00:00|658.88|658.38|657.98|657.48|659.68|659.18|656.98|656.48|0
1656903600000|2022-07-04 03:00:00|658.08|657.58|658.38|657.88|658.88|658.38|657.98|657.48|0
1656907200000|2022-07-04 04:00:00|658.48|657.98|657.78|657.28|658.48|657.98|657.18|656.68|0
1656910800000|2022-07-04 05:00:00|657.58|657.08|659.48|658.98|659.48|658.98|657.58|657.08|0
1656914400000|2022-07-04 06:00:00|659.28|658.88|658.38|658.08|660.68|660.38|657.38|657.08|375
1656918000000|2022-07-04 07:00:00|658.28|658.18|656.61|656.51|660.18|660.08|656.11|656.01|2381
1656921600000|2022-07-04 08:00:00|656.41|656.31|657.61|657.51|658.01|657.91|656.01|655.91|877
1656925200000|2022-07-04 09:00:00|657.51|657.41|659.61|659.51|660.11|660.01|656.61|656.51|1877
1656928800000|2022-07-04 10:00:00|659.71|659.61|660.11|660.01|660.51|660.41|658.11|658.01|856
1656932400000|2022-07-04 11:00:00|660.21|660.11|659.81|659.71|660.61|660.51|659.01|658.91|799
1656936000000|2022-07-04 12:00:00|659.71|659.61|660.91|660.81|661.41|661.31|659.41|659.31|781
1656939600000|2022-07-04 13:00:00|661.01|660.91|660.41|660.31|661.71|661.61|660.41|660.31|943
1656943200000|2022-07-04 14:00:00|660.31|660.21|660.1|660|660.41|660.31|658.3|658.2|1405
1656946800000|2022-07-04 15:00:00|660.2|660.1|659.6|659.3|661.7|661.6|659|658.7|1863
1656950400000|2022-07-04 16:00:00|659.7|659.4|659.5|659.2|660|659.7|659.1|658.8|123
1656954000000|2022-07-04 17:00:00|659.4|659.1|659.5|659.2|659.6|659.3|659.2|658.9|9
1656957600000|2022-07-04 18:00:00|659.6|659.3|659.6|659.3|659.7|659.4|659.5|659.2|1
1656961200000|2022-07-04 19:00:00|659.7|659.4|659.4|658.9|659.7|659.4|659|658.7|19
1656964800000|2022-07-04 20:00:00|659.2|658.7|659.4|658.9|659.4|658.9|659.2|658.7|0
1656968400000|2022-07-04 21:00:00|659.2|658.7|659.4|658.9|659.4|658.9|659.2|658.7|0
1656972000000|2022-07-04 22:00:00|659.5|659|662.3|661.8|662.5|662|659.2|658.7|0
1656975600000|2022-07-04 23:00:00|662.4|661.9|663.7|663.2|665.9|665.4|662.3|661.8|0
1656979200000|2022-07-05 00:00:00|663.6|663.1|665.7|665.2|666.1|665.6|662.9|662.4|0
1656982800000|2022-07-05 01:00:00|665.9|665.4|666.1|665.6|666.3|665.8|664.4|663.9|0
1656986400000|2022-07-05 02:00:00|666|665.5|663.7|663.2|666.3|665.8|663.5|663|0
1656990000000|2022-07-05 03:00:00|663.9|663.4|663.6|663.1|664.8|664.3|663.5|663|0
1656993600000|2022-07-05 04:00:00|663.5|663|664.6|664.1|664.8|664.3|663.3|662.8|0
1656997200000|2022-07-05 05:00:00|664.4|663.9|664.4|663.9|665.2|664.7|663.7|663.2|0
1657000800000|2022-07-05 06:00:00|663.2|662.9|663.3|663|665|664.7|662.1|661.8|375
1657004400000|2022-07-05 07:00:00|663.2|663.1|662.09|661.99|664.3|664.2|661.5|661.4|2360
1657008000000|2022-07-05 08:00:00|662.19|662.09|654.89|654.79|662.89|662.79|654.79|654.69|2159
1657011600000|2022-07-05 09:00:00|655.09|654.99|655.89|655.79|656.59|656.49|652.59|652.49|2061
1657015200000|2022-07-05 10:00:00|655.79|655.69|656.79|656.69|657.89|657.79|655.29|655.19|1055
1657018800000|2022-07-05 11:00:00|656.99|656.89|652.19|652.09|657.39|657.29|651.79|651.69|1042
1657022400000|2022-07-05 12:00:00|652.29|652.19|644.89|644.79|652.39|652.29|644.59|644.49|3431
1657026000000|2022-07-05 13:00:00|644.79|644.69|646.49|646.39|647.59|647.49|643.89|643.79|3336
1657029600000|2022-07-05 14:00:00|646.39|646.29|646.74|646.64|649.84|649.74|645.09|644.99|3238
1657033200000|2022-07-05 15:00:00|646.64|646.54|646.54|646.24|647.34|647.04|643.44|643.14|3160
1657036800000|2022-07-05 16:00:00|646.64|646.34|644.54|644.24|648.54|648.24|644.54|644.24|850
1657040400000|2022-07-05 17:00:00|644.64|644.34|647.14|646.84|648.34|648.04|644.54|644.24|336
1657044000000|2022-07-05 18:00:00|647.24|646.94|650.44|650.14|650.84|650.54|646.94|646.64|393
1657047600000|2022-07-05 19:00:00|650.54|650.24|653.64|653.14|653.84|653.34|649.74|649.44|510
1657051200000|2022-07-05 20:00:00|653.74|653.24|653.44|652.94|653.84|653.34|652.74|652.24|0
1657054800000|2022-07-05 21:00:00|653.54|653.04|653.54|653.04|653.54|653.04|653.34|652.84|0
1657058400000|2022-07-05 22:00:00|654.04|653.54|653.34|652.84|654.64|654.14|653.14|652.64|0
1657062000000|2022-07-05 23:00:00|653.44|652.94|652.24|651.74|653.74|653.24|651.94|651.44|0
1657065600000|2022-07-06 00:00:00|652.34|651.84|656.54|656.04|656.84|656.34|652.34|651.84|0
1657069200000|2022-07-06 01:00:00|656.44|655.94|654.54|654.04|657.84|657.34|653.04|652.54|0
1657072800000|2022-07-06 02:00:00|654.74|654.24|652.84|652.34|655.54|655.04|652.34|651.84|0
1657076400000|2022-07-06 03:00:00|652.74|652.24|655.34|654.84|655.34|654.84|652.64|652.14|0
1657080000000|2022-07-06 04:00:00|655.14|654.64|654.14|653.64|655.34|654.84|653.84|653.34|0
1657083600000|2022-07-06 05:00:00|654.24|653.74|651.04|650.54|654.44|653.94|651.04|650.54|0
1657087200000|2022-07-06 06:00:00|651.24|650.74|652.74|652.44|652.74|652.44|649.34|649.04|471
1657090800000|2022-07-06 07:00:00|652.64|652.54|659.15|659.05|660.65|660.55|652.44|652.34|4751
1657094400000|2022-07-06 08:00:00|659.25|659.15|654.55|654.45|660.15|660.05|654.35|654.25|2240
1657098000000|2022-07-06 09:00:00|654.65|654.55|655.85|655.75|656.65|656.55|652.85|652.75|1515
1657101600000|2022-07-06 10:00:00|655.95|655.85|657.15|657.05|658.05|657.95|655.65|655.55|1895
1657105200000|2022-07-06 11:00:00|657.05|656.95|657.01|656.91|657.55|657.45|656.01|655.91|1143
1657108800000|2022-07-06 12:00:00|656.91|656.81|658.41|658.31|659.81|659.71|655.01|654.91|1635
1657112400000|2022-07-06 13:00:00|658.51|658.41|659.71|659.61|661.51|661.41|658.41|658.31|2720
1657116000000|2022-07-06 14:00:00|659.11|659.01|657.37|657.27|661.61|661.51|656.97|656.87|2911
1657119600000|2022-07-06 15:00:00|657.47|657.37|657.57|657.27|657.97|657.77|655.57|655.37|3085
1657123200000|2022-07-06 16:00:00|657.67|657.37|657.87|657.57|658.37|658.07|656.57|656.27|291
1657126800000|2022-07-06 17:00:00|657.97|657.67|658.27|657.97|658.97|658.67|657.77|657.47|141
1657130400000|2022-07-06 18:00:00|658.17|657.87|661.27|660.97|662.07|661.77|656.97|656.67|496
1657134000000|2022-07-06 19:00:00|661.47|661.17|661.07|660.57|663.17|662.87|660.37|660.07|351
1657137600000|2022-07-06 20:00:00|661.47|660.97|662.07|661.57|662.17|661.67|661.27|660.77|0
1657141200000|2022-07-06 21:00:00|662.17|661.67|662.27|661.77|662.37|661.87|662.07|661.57|0
1657144800000|2022-07-06 22:00:00|662.17|661.67|661.57|661.07|662.47|661.97|661.47|660.97|0
1657148400000|2022-07-06 23:00:00|661.67|661.17|661.87|661.37|662.27|661.77|661.37|660.87|0
1657152000000|2022-07-07 00:00:00|661.77|661.27|661.07|660.57|661.97|661.47|659.57|659.07|0
1657155600000|2022-07-07 01:00:00|660.87|660.37|659.97|659.47|660.87|660.37|658.97|658.47|0
1657159200000|2022-07-07 02:00:00|660.07|659.57|662.77|662.27|662.97|662.47|659.97|659.47|0
1657162800000|2022-07-07 03:00:00|662.87|662.37|664.47|663.97|665.17|664.67|662.37|661.87|0
1657166400000|2022-07-07 04:00:00|664.67|664.17|664.77|664.27|665.07|664.57|664.27|663.77|0
1657170000000|2022-07-07 05:00:00|664.57|664.07|664.97|664.47|666.47|665.97|664.57|664.07|0
1657173600000|2022-07-07 06:00:00|665.37|665.07|664.37|664.07|666.67|666.37|663.47|663.17|823
1657177200000|2022-07-07 07:00:00|664.27|664.17|667.87|667.77|670.17|670.07|664.17|664.07|3434
1657180800000|2022-07-07 08:00:00|667.77|667.67|664.47|664.37|668.67|668.57|663.17|663.07|2703
1657184400000|2022-07-07 09:00:00|664.37|664.27|666.97|666.87|668.87|668.77|663.67|663.57|2183
1657188000000|2022-07-07 10:00:00|666.87|666.77|667.37|667.27|668.17|668.07|665.67|665.57|1185
1657191600000|2022-07-07 11:00:00|667.47|667.37|667.07|666.97|667.47|667.37|664.47|664.37|1136
1657195200000|2022-07-07 12:00:00|667.17|667.07|666.47|666.37|667.47|667.37|665.37|665.27|1731
1657198800000|2022-07-07 13:00:00|666.37|666.27|669.27|669.17|670.67|670.57|665.47|665.37|3349
1657202400000|2022-07-07 14:00:00|669.37|669.27|671.18|671.08|671.78|671.68|668.17|668.07|2449
1657206000000|2022-07-07 15:00:00|671.28|671.18|671.98|671.68|672.48|672.38|671.08|670.98|2599
1657209600000|2022-07-07 16:00:00|671.88|671.58|672.38|672.08|672.98|672.68|671.68|671.38|408
1657213200000|2022-07-07 17:00:00|672.48|672.18|672.88|672.58|672.98|672.68|671.58|671.28|136
1657216800000|2022-07-07 18:00:00|672.98|672.68|673.38|673.08|673.48|673.18|672.58|672.28|145
1657220400000|2022-07-07 19:00:00|673.28|672.98|673.88|673.38|674.28|673.98|673.18|672.88|261
1657224000000|2022-07-07 20:00:00|673.48|672.98|672.78|672.28|673.58|673.08|672.68|672.18|0
1657227600000|2022-07-07 21:00:00|672.88|672.38|672.58|672.08|672.98|672.48|672.48|671.98|0
1657231200000|2022-07-07 22:00:00|672.48|671.98|672.88|672.38|673.08|672.58|672.18|671.68|0
1657234800000|2022-07-07 23:00:00|672.98|672.48|672.48|671.98|673.08|672.58|672.18|671.68|0
1657238400000|2022-07-08 00:00:00|672.58|672.08|674.28|673.78|674.48|673.98|671.78|671.28|0
1657242000000|2022-07-08 01:00:00|674.48|673.98|673.68|673.18|674.98|674.48|673.28|672.78|0
1657245600000|2022-07-08 02:00:00|673.88|673.38|671.38|670.88|674.78|674.28|671.18|670.68|0
1657249200000|2022-07-08 03:00:00|671.28|670.78|672.28|671.78|673.28|672.78|670.58|670.08|0
1657252800000|2022-07-08 04:00:00|672.08|671.58|673.48|672.98|673.68|673.18|672.08|671.58|0
1657256400000|2022-07-08 05:00:00|673.58|673.08|671.48|670.98|673.68|673.18|671.08|670.58|0
1657260000000|2022-07-08 06:00:00|670.98|670.68|672.08|671.78|672.38|672.08|670.68|670.38|320
1657263600000|2022-07-08 07:00:00|671.98|671.88|673.55|673.45|675.28|675.18|669.38|669.28|2921
1657267200000|2022-07-08 08:00:00|673.45|673.35|670.15|670.05|674.35|674.25|669.35|669.25|1771
1657270800000|2022-07-08 09:00:00|670.05|669.95|670.05|669.95|671.35|671.25|667.95|667.85|1907
1657274400000|2022-07-08 10:00:00|669.95|669.85|671.85|671.75|675.15|675.05|669.95|669.85|1927
1657278000000|2022-07-08 11:00:00|671.95|671.85|671.33|671.23|672.35|672.25|670.05|669.95|1119
1657281600000|2022-07-08 12:00:00|671.43|671.33|668.13|668.03|672.63|672.53|665.53|665.43|2575
1657285200000|2022-07-08 13:00:00|668.23|668.13|668.63|668.53|672.03|671.93|667.73|667.63|3376
1657288800000|2022-07-08 14:00:00|668.73|668.63|674.12|674.02|674.22|674.12|667.63|667.53|2500
1657292400000|2022-07-08 15:00:00|674.02|673.92|673.12|672.82|674.82|674.52|671.72|671.42|2658
1657296000000|2022-07-08 16:00:00|673.02|672.72|669.42|669.12|673.12|672.82|669.22|668.92|430
1657299600000|2022-07-08 17:00:00|669.32|669.02|671.32|671.02|671.82|671.52|668.72|668.42|175
1657303200000|2022-07-08 18:00:00|671.42|671.12|673.22|672.92|673.32|673.02|670.92|670.62|223
1657306800000|2022-07-08 19:00:00|673.12|672.82|672.52|672.02|673.62|673.32|672.22|671.92|246
1657310400000|2022-07-08 20:00:00|672.72|672.22|673.22|672.72|673.32|672.82|672.22|671.72|0
1657490400000|2022-07-10 22:00:00|671.72|671.22|671.12|670.62|672.02|671.52|670.72|670.22|0
1657494000000|2022-07-10 23:00:00|669.92|669.42|671.92|671.42|672.42|671.92|669.72|669.22|0
1657497600000|2022-07-11 00:00:00|671.82|671.32|672.02|671.52|672.72|672.22|670.42|669.92|0
1657501200000|2022-07-11 01:00:00|671.92|671.42|667.52|667.02|672.12|671.62|667.42|666.92|0
1657504800000|2022-07-11 02:00:00|667.72|667.22|666.82|666.32|667.92|667.42|666.62|666.12|0
1657508400000|2022-07-11 03:00:00|666.62|666.12|666.82|666.32|667.02|666.52|665.32|664.82|0
1657512000000|2022-07-11 04:00:00|667.02|666.52|666.52|666.02|667.22|666.72|666.12|665.62|0
1657515600000|2022-07-11 05:00:00|666.42|665.92|665.32|664.82|667.02|666.52|665.12|664.62|0
1657519200000|2022-07-11 06:00:00|665.02|664.72|664.82|664.52|666.62|666.32|664.22|663.92|1679
1657522800000|2022-07-11 07:00:00|664.72|664.62|667.25|667.15|669.02|668.92|662.52|662.42|3174
1657526400000|2022-07-11 08:00:00|667.35|667.25|669.65|669.55|670.05|669.95|666.65|666.55|1616
1657530000000|2022-07-11 09:00:00|669.55|669.45|672.35|672.25|672.55|672.45|668.95|668.85|1605
1657533600000|2022-07-11 10:00:00|672.25|672.15|671.95|671.85|673.05|672.95|671.15|671.05|1807
1657537200000|2022-07-11 11:00:00|671.85|671.75|671.31|671.21|673.15|673.05|670.91|670.81|1345
1657540800000|2022-07-11 12:00:00|671.41|671.31|671.41|671.31|672.41|672.31|670.31|670.21|1725
1657544400000|2022-07-11 13:00:00|671.51|671.41|670.41|670.31|673.61|673.51|668.31|668.21|2355
1657548000000|2022-07-11 14:00:00|670.21|670.11|668.4|668.3|671.1|671|667.4|667.3|1808
1657551600000|2022-07-11 15:00:00|668.3|668.2|668.6|668.3|670.2|670.1|668.2|667.9|2439
1657555200000|2022-07-11 16:00:00|668.7|668.4|670.2|669.9|670.5|670.2|668.4|668.1|638
1657558800000|2022-07-11 17:00:00|670.3|670|672.2|671.9|672.6|672.3|670.1|669.8|210
1657562400000|2022-07-11 18:00:00|672.1|671.8|669.8|669.5|672.1|671.8|669.8|669.5|195
1657566000000|2022-07-11 19:00:00|669.9|669.6|670.1|669.6|670.2|669.9|669|668.7|312
1657569600000|2022-07-11 20:00:00|670.2|669.7|670.6|670.1|670.9|670.4|670.1|669.6|0
1657573200000|2022-07-11 21:00:00|670.5|670|670.3|669.8|670.7|670.2|670.3|669.8|0
1657576800000|2022-07-11 22:00:00|670.2|669.7|669.3|668.8|670.3|669.8|669.2|668.7|0
1657580400000|2022-07-11 23:00:00|669.4|668.9|670.5|670|670.6|670.1|669.3|668.8|0
1657584000000|2022-07-12 00:00:00|670.6|670.1|666.2|665.7|670.8|670.3|665.8|665.3|0
1657587600000|2022-07-12 01:00:00|666.1|665.6|666.2|665.7|667.2|666.7|665.6|665.1|0
1657591200000|2022-07-12 02:00:00|666.4|665.9|665.9|665.4|666.8|666.3|665.3|664.8|0
1657594800000|2022-07-12 03:00:00|665.8|665.3|665.9|665.4|666|665.5|664.5|664|0
1657598400000|2022-07-12 04:00:00|665.8|665.3|665.1|664.6|665.9|665.4|664.7|664.2|0
1657602000000|2022-07-12 05:00:00|665|664.5|664.9|664.4|665.9|665.4|664.7|664.2|0
1657605600000|2022-07-12 06:00:00|665.6|665.3|665.8|665.5|666.5|666.2|663.9|663.6|647
1657609200000|2022-07-12 07:00:00|665.7|665.6|664.23|664.13|666.7|666.6|660.6|660.5|10137
1657612800000|2022-07-12 08:00:00|664.33|664.23|666.83|666.73|667.63|667.53|663.13|663.03|6397
1657616400000|2022-07-12 09:00:00|666.93|666.83|665.33|665.23|667.53|667.43|664.13|664.03|2155
1657620000000|2022-07-12 10:00:00|665.43|665.33|666.03|665.93|667.23|667.13|664.63|664.53|2779
1657623600000|2022-07-12 11:00:00|665.93|665.83|666.91|666.81|669.61|669.51|665.13|665.03|5818
1657627200000|2022-07-12 12:00:00|666.81|666.71|667.11|667.01|668.01|667.91|665.51|665.41|2689
1657630800000|2022-07-12 13:00:00|667.21|667.11|667.41|667.31|670.71|670.61|666.91|666.81|3701
1657634400000|2022-07-12 14:00:00|667.31|667.21|670.39|670.29|670.79|670.69|665.41|665.31|4350
1657638000000|2022-07-12 15:00:00|670.29|670.19|671.89|671.59|672.19|672.09|669.89|669.79|3996
1657641600000|2022-07-12 16:00:00|671.79|671.49|671.89|671.59|672.69|672.39|671.19|670.89|394
1657645200000|2022-07-12 17:00:00|671.99|671.69|672.19|671.89|672.59|672.29|671.09|670.79|185
1657648800000|2022-07-12 18:00:00|672.29|671.99|670.39|670.09|672.29|671.99|670.39|670.09|172
1657652400000|2022-07-12 19:00:00|670.19|669.89|668.89|668.39|670.19|669.89|666.49|666.19|612
1657656000000|2022-07-12 20:00:00|669.09|668.59|668.89|668.39|669.09|668.59|668.19|667.69|0
1657659600000|2022-07-12 21:00:00|668.79|668.29|668.89|668.39|668.99|668.49|668.79|668.29|0
1657663200000|2022-07-12 22:00:00|668.99|668.49|668.89|668.39|669.49|668.99|668.59|668.09|0
1657666800000|2022-07-12 23:00:00|668.99|668.49|668.79|668.29|669.69|669.19|668.29|667.79|0
1657670400000|2022-07-13 00:00:00|668.89|668.39|670.09|669.59|670.79|670.29|668.59|668.09|0
1657674000000|2022-07-13 01:00:00|670.19|669.69|669.29|668.79|671.19|670.69|668.89|668.39|0
1657677600000|2022-07-13 02:00:00|669.49|668.99|670.69|670.19|671.09|670.59|668.89|668.39|0
1657681200000|2022-07-13 03:00:00|670.79|670.29|670.49|669.99|671.09|670.59|670.09|669.59|0
1657684800000|2022-07-13 04:00:00|670.59|670.09|669.99|669.49|670.59|670.09|669.79|669.29|0
1657688400000|2022-07-13 05:00:00|669.79|669.29|670.19|669.69|670.29|669.79|669.19|668.69|0
1657692000000|2022-07-13 06:00:00|669.99|669.49|670.09|669.79|670.99|670.69|667.49|667.19|468
1657695600000|2022-07-13 07:00:00|669.99|669.89|665.99|665.89|670.59|670.49|665.49|665.39|5809
1657699200000|2022-07-13 08:00:00|665.89|665.79|668.09|667.99|668.29|668.19|663.59|663.49|5405
1657702800000|2022-07-13 09:00:00|667.99|667.89|667.59|667.49|669.49|669.39|667.39|667.29|2852
1657706400000|2022-07-13 10:00:00|667.49|667.39|666.29|666.19|667.69|667.59|665.19|665.09|1689
1657710000000|2022-07-13 11:00:00|666.19|666.09|665.79|665.69|667.09|666.99|665.19|665.09|3521
1657713600000|2022-07-13 12:00:00|665.69|665.59|660.79|660.69|670.09|669.99|656.49|656.39|6588
1657717200000|2022-07-13 13:00:00|660.69|660.59|663.09|662.99|664.29|664.19|658.19|658.09|4408
1657720800000|2022-07-13 14:00:00|663.19|663.09|665.98|665.88|666.58|666.48|658.58|658.48|3658
1657724400000|2022-07-13 15:00:00|666.08|665.98|667.18|666.88|668.28|668.18|665.38|665.28|3293
1657728000000|2022-07-13 16:00:00|667.28|666.98|669.48|669.18|669.58|669.28|667.28|666.98|822
1657731600000|2022-07-13 17:00:00|669.58|669.28|670.18|669.88|670.68|670.38|668.48|668.18|362
1657735200000|2022-07-13 18:00:00|670.28|669.98|671.48|671.18|671.48|671.18|667.48|667.18|408
1657738800000|2022-07-13 19:00:00|671.58|671.28|669.08|668.58|671.58|671.28|668.88|668.58|423
1657742400000|2022-07-13 20:00:00|669.28|668.78|668.08|667.58|669.48|668.98|667.98|667.48|0
1657746000000|2022-07-13 21:00:00|668.18|667.68|667.98|667.48|668.18|667.68|667.98|667.48|0
1657749600000|2022-07-13 22:00:00|667.88|667.38|666.58|666.08|668.18|667.68|665.98|665.48|0
1657753200000|2022-07-13 23:00:00|666.48|665.98|664.98|664.48|667.08|666.58|664.48|663.98|0
1657756800000|2022-07-14 00:00:00|665.48|664.98|666.08|665.58|666.78|666.28|665.08|664.58|0
1657760400000|2022-07-14 01:00:00|665.98|665.48|668.58|668.08|668.98|668.48|665.88|665.38|0
1657764000000|2022-07-14 02:00:00|668.68|668.18|668.98|668.48|669.78|669.28|667.78|667.28|0
1657767600000|2022-07-14 03:00:00|669.18|668.68|669.58|669.08|670.68|670.18|668.98|668.48|0
1657771200000|2022-07-14 04:00:00|669.68|669.18|669.88|669.38|670.08|669.58|669.18|668.68|0
1657774800000|2022-07-14 05:00:00|670.08|669.58|667.08|666.58|670.28|669.78|666.88|666.38|0
1657778400000|2022-07-14 06:00:00|667.58|667.28|666.28|665.98|668.08|667.78|665.68|665.38|271
1657782000000|2022-07-14 07:00:00|666.18|666.08|666.5|666.4|668.58|668.48|663.98|663.88|2699
1657785600000|2022-07-14 08:00:00|666.4|666.3|663|662.9|668.3|668.2|662|661.9|2527
1657789200000|2022-07-14 09:00:00|662.9|662.8|664.9|664.8|665.1|665|662.4|662.3|2115
1657792800000|2022-07-14 10:00:00|664.8|664.7|661.8|661.7|665|664.9|661.7|661.6|676
1657796400000|2022-07-14 11:00:00|662|661.9|662.64|662.54|664.6|664.5|661|660.9|694
1657800000000|2022-07-14 12:00:00|662.54|662.44|659.34|659.24|662.94|662.84|658.54|658.44|1091
1657803600000|2022-07-14 13:00:00|659.24|659.14|657.24|657.14|661.94|661.84|657.24|657.14|2061
1657807200000|2022-07-14 14:00:00|657.14|657.04|657.76|657.66|658.26|658.16|654.66|654.56|2114
1657810800000|2022-07-14 15:00:00|657.96|657.86|662.36|662.06|662.86|662.56|657.86|657.76|1741
1657814400000|2022-07-14 16:00:00|662.46|662.16|659.06|658.76|662.96|662.66|657.16|656.86|480
1657818000000|2022-07-14 17:00:00|658.86|658.56|660.86|660.56|661.96|661.66|657.66|657.36|163
1657821600000|2022-07-14 18:00:00|660.96|660.66|664.16|663.86|664.26|663.96|660.86|660.56|171
1657825200000|2022-07-14 19:00:00|664.36|664.06|665.46|664.96|665.46|665.16|663.36|663.06|211
1657828800000|2022-07-14 20:00:00|665.56|665.06|665.76|665.26|666.26|665.76|665.46|664.96|0
1657832400000|2022-07-14 21:00:00|665.86|665.36|665.86|665.36|665.86|665.36|665.66|665.16|0
1657836000000|2022-07-14 22:00:00|666.16|665.66|667.16|666.66|667.96|667.46|665.96|665.46|0
1657839600000|2022-07-14 23:00:00|667.26|666.76|668.16|667.66|668.26|667.76|666.96|666.46|0
1657843200000|2022-07-15 00:00:00|668.26|667.76|664.36|663.86|668.26|667.76|663.76|663.26|0
1657846800000|2022-07-15 01:00:00|664.16|663.66|666.26|665.76|666.26|665.76|663.36|662.86|0
1657850400000|2022-07-15 02:00:00|666.06|665.56|667.56|667.06|667.56|667.06|665.86|665.36|0
1657854000000|2022-07-15 03:00:00|667.36|666.86|667.76|667.26|667.76|667.26|665.66|665.16|0
1657857600000|2022-07-15 04:00:00|667.96|667.46|667.16|666.66|667.96|667.46|666.96|666.46|0
1657861200000|2022-07-15 05:00:00|667.36|666.86|665.46|664.96|667.56|667.06|664.26|663.76|0
1657864800000|2022-07-15 06:00:00|665.36|665.06|662.96|662.66|666.76|666.46|662.76|662.46|446
1657868400000|2022-07-15 07:00:00|662.86|662.76|665.56|665.46|666.96|666.86|660.26|660.16|3538
1657872000000|2022-07-15 08:00:00|665.66|665.56|668.46|668.36|670.16|670.06|664.66|664.56|2265
1657875600000|2022-07-15 09:00:00|668.56|668.46|666.16|666.06|669.36|669.26|664.96|664.86|2377
1657879200000|2022-07-15 10:00:00|666.26|666.16|667.56|667.46|668.06|667.96|664.96|664.86|1121
1657882800000|2022-07-15 11:00:00|667.66|667.56|667.6|667.5|668.76|668.66|667.06|666.96|1047
1657886400000|2022-07-15 12:00:00|667.5|667.4|670.3|670.2|670.7|670.6|664.6|664.5|2145
1657890000000|2022-07-15 13:00:00|670.2|670.1|669.3|669.2|671.7|671.6|667.5|667.4|5119
1657893600000|2022-07-15 14:00:00|669.5|669.4|671.61|671.51|672.41|672.31|668.7|668.6|4210
1657897200000|2022-07-15 15:00:00|671.71|671.61|671.01|670.71|673.51|673.21|670.91|670.61|2647
1657900800000|2022-07-15 16:00:00|671.11|670.81|670.21|669.91|671.31|671.01|669.81|669.51|281
1657904400000|2022-07-15 17:00:00|670.31|670.01|671.31|671.01|671.61|671.31|670.31|670.01|136
1657908000000|2022-07-15 18:00:00|671.21|670.91|672.11|671.81|672.81|672.51|670.81|670.51|272
1657911600000|2022-07-15 19:00:00|672.01|671.71|673.91|673.41|674.01|673.71|671.21|670.91|326
1657915200000|2022-07-15 20:00:00|673.71|673.21|673.81|673.31|674.11|673.61|673.11|672.61|0
1657918800000|2022-07-15 21:00:00|673.91|673.41|673.91|673.41|673.91|673.41|673.91|673.41|0
1658095200000|2022-07-17 22:00:00|675.21|674.71|674.41|673.91|675.31|674.81|674.21|673.71|0
1658098800000|2022-07-17 23:00:00|674.51|674.01|675.11|674.61|675.41|674.91|674.31|673.81|0
1658102400000|2022-07-18 00:00:00|675.01|674.51|673.21|672.71|675.41|674.91|672.81|672.31|0
1658106000000|2022-07-18 01:00:00|673.41|672.91|674.61|674.11|675.31|674.81|673.21|672.71|0
1658109600000|2022-07-18 02:00:00|674.81|674.31|675.51|675.01|675.51|675.01|674.41|673.91|0
1658113200000|2022-07-18 03:00:00|675.71|675.21|677.31|676.81|677.31|676.81|675.71|675.21|0
1658116800000|2022-07-18 04:00:00|677.51|677.01|678.21|677.71|678.21|677.71|677.11|676.61|0
1658120400000|2022-07-18 05:00:00|678.01|677.51|678.81|678.31|678.81|678.31|677.41|676.91|0
1658124000000|2022-07-18 06:00:00|677.91|677.61|679.31|679.01|679.91|679.61|677.81|677.51|487
1658127600000|2022-07-18 07:00:00|679.21|679.11|681|680.9|682.41|682.31|676.71|676.61|3081
1658131200000|2022-07-18 08:00:00|681.1|681|683.5|683.4|683.7|683.6|680.2|680.1|1860
1658134800000|2022-07-18 09:00:00|683.4|683.3|681.2|681.1|683.7|683.6|680.6|680.5|1433
1658138400000|2022-07-18 10:00:00|681.1|681|681.1|681|682.4|682.3|680.9|680.8|825
1658142000000|2022-07-18 11:00:00|681.2|681.1|682.41|682.31|682.61|682.51|680.7|680.6|834
1658145600000|2022-07-18 12:00:00|682.61|682.51|680.21|680.11|682.91|682.81|679.11|679.01|1617
1658149200000|2022-07-18 13:00:00|680.11|680.01|682.01|681.91|682.41|682.31|679.91|679.81|1904
1658152800000|2022-07-18 14:00:00|681.91|681.81|680.43|680.33|682.71|682.61|679.73|679.63|1919
1658156400000|2022-07-18 15:00:00|680.53|680.43|681.93|681.63|682.13|681.83|679.63|679.53|2553
1658160000000|2022-07-18 16:00:00|681.83|681.53|680.83|680.53|682.43|682.13|680.73|680.43|236
1658163600000|2022-07-18 17:00:00|680.73|680.43|676.93|676.63|680.93|680.63|676.73|676.43|275
1658167200000|2022-07-18 18:00:00|676.83|676.53|675.43|675.13|677.93|677.63|675.23|674.93|270
1658170800000|2022-07-18 19:00:00|675.33|675.03|675.53|675.03|676.93|676.63|673.53|673.23|610
1658174400000|2022-07-18 20:00:00|675.63|675.13|676.33|675.83|676.43|675.93|675.33|674.83|0
1658178000000|2022-07-18 21:00:00|676.23|675.73|676.33|675.83|676.43|675.93|676.03|675.53|0
1658181600000|2022-07-18 22:00:00|676.13|675.63|676.53|676.03|676.83|676.33|675.83|675.33|0
1658185200000|2022-07-18 23:00:00|676.63|676.13|677.33|676.83|677.43|676.93|676.03|675.53|0
1658188800000|2022-07-19 00:00:00|677.43|676.93|675.73|675.23|677.53|677.03|674.83|674.33|0
1658192400000|2022-07-19 01:00:00|675.63|675.13|675.93|675.43|677.33|676.83|675.43|674.93|0
1658196000000|2022-07-19 02:00:00|676.13|675.63|676.33|675.83|677.33|676.83|675.93|675.43|0
1658199600000|2022-07-19 03:00:00|676.43|675.93|675.63|675.13|676.53|676.03|675.23|674.73|0
1658203200000|2022-07-19 04:00:00|675.53|675.03|675.03|674.53|675.63|675.13|674.83|674.33|0
1658206800000|2022-07-19 05:00:00|674.93|674.43|676.13|675.63|676.73|676.23|674.63|674.13|0
1658210400000|2022-07-19 06:00:00|676.23|675.93|675.23|674.93|677.03|676.73|674.93|674.63|362
1658214000000|2022-07-19 07:00:00|675.13|675.03|674.35|674.25|678.53|678.43|673.35|673.25|4262
1658217600000|2022-07-19 08:00:00|674.45|674.35|676.25|676.15|676.55|676.45|673.15|673.05|1682
1658221200000|2022-07-19 09:00:00|676.15|676.05|677.25|677.15|678.55|678.45|675.85|675.75|1478
1658224800000|2022-07-19 10:00:00|677.15|677.05|679.55|679.45|680.55|680.45|677.05|676.95|1562
1658228400000|2022-07-19 11:00:00|679.45|679.35|680.89|680.79|681.29|681.19|678.55|678.45|1008
1658232000000|2022-07-19 12:00:00|680.99|680.89|683.19|683.09|683.19|683.09|680.59|680.49|1414
1658235600000|2022-07-19 13:00:00|683.29|683.19|685.89|685.79|685.99|685.89|682.59|682.49|2557
1658239200000|2022-07-19 14:00:00|685.99|685.89|689.07|688.97|690.37|690.27|684.99|684.89|4346
1658242800000|2022-07-19 15:00:00|689.17|689.07|688.97|688.67|691.27|691.07|688.07|687.77|2911
1658246400000|2022-07-19 16:00:00|689.07|688.77|689.57|689.27|689.67|689.37|687.67|687.37|288
1658250000000|2022-07-19 17:00:00|689.47|689.17|691.27|690.97|691.37|691.07|688.87|688.57|233
1658253600000|2022-07-19 18:00:00|691.17|690.87|691.57|691.27|692.17|691.87|690.47|690.17|225
1658257200000|2022-07-19 19:00:00|691.47|691.17|692.87|692.37|693.27|692.97|691.17|690.87|299
1658260800000|2022-07-19 20:00:00|692.77|692.27|694.17|693.67|694.47|693.97|692.57|692.07|0
1658264400000|2022-07-19 21:00:00|693.97|693.47|694.37|693.87|694.37|693.87|693.97|693.47|0
1658268000000|2022-07-19 22:00:00|694.47|693.97|694.07|693.57|694.47|693.97|693.47|692.97|0
1658271600000|2022-07-19 23:00:00|694.17|693.67|693.77|693.27|694.17|693.67|693.47|692.97|0
1658275200000|2022-07-20 00:00:00|693.67|693.17|694.67|694.17|696.77|696.27|693.07|692.57|0
1658278800000|2022-07-20 01:00:00|694.47|693.97|695.77|695.27|696.17|695.67|693.97|693.47|0
1658282400000|2022-07-20 02:00:00|695.67|695.17|695.67|695.17|696.37|695.87|694.87|694.37|0
1658286000000|2022-07-20 03:00:00|695.47|694.97|695.47|694.97|695.87|695.37|695.07|694.57|0
1658289600000|2022-07-20 04:00:00|695.67|695.17|695.27|694.77|696.07|695.57|694.47|693.97|0
1658293200000|2022-07-20 05:00:00|695.47|694.97|692.57|692.07|695.47|694.97|692.07|691.57|0
1658296800000|2022-07-20 06:00:00|691.07|690.77|690.37|690.07|691.87|691.57|689.47|689.17|942
1658300400000|2022-07-20 07:00:00|690.47|690.17|688.78|688.68|692.47|692.37|688.28|688.18|3814
1658304000000|2022-07-20 08:00:00|688.68|688.58|690.38|690.28|691.08|690.98|688.48|688.38|1731
1658307600000|2022-07-20 09:00:00|690.48|690.38|690.78|690.68|692.08|691.98|689.98|689.88|1530
1658311200000|2022-07-20 10:00:00|690.68|690.58|689.48|689.38|693.08|692.98|688.18|688.08|2423
1658314800000|2022-07-20 11:00:00|689.68|689.58|689.93|689.83|690.58|690.48|688.73|688.63|984
1658318400000|2022-07-20 12:00:00|689.83|689.73|688.33|688.23|691.33|691.23|685.63|685.53|3201
1658322000000|2022-07-20 13:00:00|688.23|688.13|688.73|688.63|690.13|690.03|687.03|686.93|1918
1658325600000|2022-07-20 14:00:00|688.83|688.73|694.51|694.41|695.51|695.41|688.43|688.33|2283
1658329200000|2022-07-20 15:00:00|694.41|694.31|694.91|694.61|695.51|695.21|692.41|692.31|2404
1658332800000|2022-07-20 16:00:00|694.81|694.51|693.01|692.71|696.01|695.71|690.81|690.51|471
1658336400000|2022-07-20 17:00:00|693.11|692.81|691.01|690.71|693.21|692.91|690.41|690.11|592
1658340000000|2022-07-20 18:00:00|691.11|690.81|694.11|693.81|694.31|694.01|691.11|690.81|172
1658343600000|2022-07-20 19:00:00|693.91|693.61|694.61|694.11|695.41|695.11|693.71|693.41|180
1658347200000|2022-07-20 20:00:00|694.41|693.91|693.21|692.71|695.31|694.81|693.01|692.51|0
1658350800000|2022-07-20 21:00:00|693.31|692.81|693.41|692.91|693.81|693.31|693.11|692.61|0
1658354400000|2022-07-20 22:00:00|693.31|692.81|692.81|692.31|693.51|693.01|692.61|692.11|0
1658358000000|2022-07-20 23:00:00|692.91|692.41|693.51|693.01|694.01|693.51|692.81|692.31|0
1658361600000|2022-07-21 00:00:00|693.31|692.81|694.31|693.81|694.51|694.01|692.41|691.91|0
1658365200000|2022-07-21 01:00:00|694.21|693.71|693.71|693.21|694.31|693.81|692.41|691.91|0
1658368800000|2022-07-21 02:00:00|693.61|693.11|694.11|693.61|694.71|694.21|693.41|692.91|0
1658372400000|2022-07-21 03:00:00|694.01|693.51|694.01|693.51|695.11|694.61|693.81|693.31|0
1658376000000|2022-07-21 04:00:00|694.21|693.71|696.61|696.11|697.31|696.81|693.81|693.31|0
1658379600000|2022-07-21 05:00:00|696.51|696.01|699.11|698.61|700.61|700.11|695.11|694.61|0
1658383200000|2022-07-21 06:00:00|697.01|696.71|694.71|694.41|697.41|697.11|694.31|694.01|271
1658386800000|2022-07-21 07:00:00|694.61|694.51|696.72|696.62|699.41|699.31|693.81|693.71|4004
1658390400000|2022-07-21 08:00:00|696.82|696.72|697.82|697.72|698.02|697.92|695.02|694.92|2486
1658394000000|2022-07-21 09:00:00|697.72|697.62|699.62|699.52|699.62|699.52|696.42|696.32|1710
1658397600000|2022-07-21 10:00:00|699.52|699.42|700.22|700.12|701.42|701.32|699.22|699.12|1431
1658401200000|2022-07-21 11:00:00|700.12|700.02|699.75|699.65|700.92|700.82|698.92|698.82|1003
1658404800000|2022-07-21 12:00:00|699.65|699.55|702.45|702.35|704.25|704.15|696.15|696.05|4065
1658408400000|2022-07-21 13:00:00|702.55|702.45|701.25|701.15|702.85|702.75|697.05|696.95|4742
1658412000000|2022-07-21 14:00:00|701.35|701.25|702.39|702.29|702.69|702.59|698.79|698.69|2892
1658415600000|2022-07-21 15:00:00|702.49|702.39|703.59|703.29|705.29|704.99|701.49|701.39|3287
1658419200000|2022-07-21 16:00:00|703.49|703.19|705.59|705.29|706.39|706.09|703.49|703.19|482
1658422800000|2022-07-21 17:00:00|705.49|705.19|703.29|702.99|705.79|705.49|702.49|702.19|445
1658426400000|2022-07-21 18:00:00|703.19|702.89|703.99|703.69|704.39|704.09|702.99|702.69|89
1658430000000|2022-07-21 19:00:00|704.09|703.79|706.69|706.19|707.59|707.29|703.99|703.69|222
1658433600000|2022-07-21 20:00:00|707.09|706.59|705.09|704.59|707.39|706.89|704.29|703.79|0
1658437200000|2022-07-21 21:00:00|705.19|704.69|704.99|704.49|705.39|704.89|704.99|704.49|0
1658440800000|2022-07-21 22:00:00|704.79|704.29|704.69|704.19|705.19|704.69|703.89|703.39|0
1658444400000|2022-07-21 23:00:00|704.59|704.09|703.89|703.39|704.89|704.39|703.79|703.29|0
1658448000000|2022-07-22 00:00:00|703.79|703.29|705.49|704.99|705.49|704.99|703.19|702.69|0
1658451600000|2022-07-22 01:00:00|705.39|704.89|704.89|704.39|705.89|705.39|703.89|703.39|0
1658455200000|2022-07-22 02:00:00|705.09|704.59|704.49|703.99|705.09|704.59|703.89|703.39|0
1658458800000|2022-07-22 03:00:00|704.59|704.09|704.89|704.39|705.09|704.59|704.29|703.79|0
1658462400000|2022-07-22 04:00:00|705.09|704.59|704.49|703.99|705.49|704.99|704.29|703.79|0
1658466000000|2022-07-22 05:00:00|704.29|703.79|701.69|701.19|704.69|704.19|701.69|701.19|0
1658469600000|2022-07-22 06:00:00|702.99|702.69|704.49|704.19|704.79|704.49|702.99|702.69|413
1658473200000|2022-07-22 07:00:00|704.59|704.29|706.38|706.28|706.88|706.78|702.59|702.49|3651
1658476800000|2022-07-22 08:00:00|706.48|706.38|708.68|708.58|710.28|710.18|705.38|705.28|2367
1658480400000|2022-07-22 09:00:00|708.58|708.48|708.48|708.38|710.18|710.08|707.68|707.58|1888
1658484000000|2022-07-22 10:00:00|708.58|708.48|708.68|708.58|709.98|709.88|707.78|707.68|973
1658487600000|2022-07-22 11:00:00|708.78|708.68|708.58|708.48|708.98|708.88|706.78|706.68|1329
1658491200000|2022-07-22 12:00:00|708.48|708.38|708.18|708.08|709.48|709.38|708.08|707.98|1044
1658494800000|2022-07-22 13:00:00|708.28|708.18|707.98|707.88|711.18|711.08|707.88|707.78|2959
1658498400000|2022-07-22 14:00:00|708.08|707.98|707.61|707.51|708.61|708.51|706.21|706.11|1715
1658502000000|2022-07-22 15:00:00|707.51|707.41|705.11|704.81|707.91|707.81|703.81|703.51|2773
1658505600000|2022-07-22 16:00:00|705.21|704.91|703.01|702.71|705.61|705.31|702.71|702.41|297
1658509200000|2022-07-22 17:00:00|702.91|702.61|701.71|701.41|703.01|702.71|700.51|700.21|195
1658512800000|2022-07-22 18:00:00|701.81|701.51|701.21|700.91|701.91|701.61|699.71|699.41|312
1658516400000|2022-07-22 19:00:00|701.11|700.81|702.91|702.41|703.21|702.91|701.01|700.71|270
1658520000000|2022-07-22 20:00:00|703.01|702.51|702.81|702.31|703.01|702.51|701.91|701.41|0
1658700000000|2022-07-24 22:00:00|702.21|701.71|702.01|701.51|702.51|702.01|701.41|700.91|0
1658703600000|2022-07-24 23:00:00|702.11|701.61|701.61|701.11|702.61|702.11|701.61|701.11|0
1658707200000|2022-07-25 00:00:00|701.71|701.21|701.11|700.61|703.81|703.31|701.11|700.61|0
1658710800000|2022-07-25 01:00:00|701.21|700.71|700.71|700.21|702.31|701.81|700.21|699.71|0
1658714400000|2022-07-25 02:00:00|700.81|700.31|701.71|701.21|702.11|701.61|700.71|700.21|0
1658718000000|2022-07-25 03:00:00|701.91|701.41|702.51|702.01|702.51|702.01|701.31|700.81|0
1658721600000|2022-07-25 04:00:00|702.31|701.81|702.51|702.01|702.71|702.21|701.91|701.41|0
1658725200000|2022-07-25 05:00:00|702.31|701.81|701.91|701.41|702.51|702.01|701.11|700.61|0
1658728800000|2022-07-25 06:00:00|702.11|701.61|702.51|702.21|703.01|702.71|700.81|700.51|409
1658732400000|2022-07-25 07:00:00|702.41|702.31|700.84|700.74|704.11|704.01|699.11|699.01|3247
1658736000000|2022-07-25 08:00:00|700.74|700.64|702.84|702.74|703.54|703.44|700.34|700.24|1509
1658739600000|2022-07-25 09:00:00|702.74|702.64|704.14|704.04|704.24|704.14|701.94|701.84|1530
1658743200000|2022-07-25 10:00:00|704.24|704.14|705.54|705.44|705.54|705.44|703.94|703.84|890
1658746800000|2022-07-25 11:00:00|705.64|705.54|705.16|705.06|705.64|705.54|703.46|703.36|1546
1658750400000|2022-07-25 12:00:00|705.06|704.96|704.76|704.66|706.16|706.06|704.16|704.06|799
1658754000000|2022-07-25 13:00:00|704.86|704.76|705.06|704.96|706.06|705.96|703.16|703.06|1553
1658757600000|2022-07-25 14:00:00|704.96|704.86|705.34|705.24|705.94|705.84|701.64|701.54|2771
1658761200000|2022-07-25 15:00:00|705.24|705.14|708.54|708.24|708.64|708.34|704.74|704.64|2457
1658764800000|2022-07-25 16:00:00|708.44|708.14|708.44|708.14|708.94|708.64|706.74|706.44|211
1658768400000|2022-07-25 17:00:00|708.34|708.04|706.64|706.34|708.84|708.54|706.64|706.34|231
1658772000000|2022-07-25 18:00:00|706.74|706.44|705.54|705.24|706.84|706.54|705.44|705.14|153
1658775600000|2022-07-25 19:00:00|705.44|705.14|708.04|707.54|708.34|708.04|704.74|704.44|295
1658779200000|2022-07-25 20:00:00|708.14|707.64|706.84|706.34|709.04|708.54|706.74|706.24|0
1658782800000|2022-07-25 21:00:00|706.74|706.24|705.74|705.24|706.74|706.24|705.34|704.84|0
1658786400000|2022-07-25 22:00:00|706.14|705.64|706.74|706.24|706.84|706.34|705.94|705.44|0
1658790000000|2022-07-25 23:00:00|706.64|706.14|706.34|705.84|706.74|706.24|705.84|705.34|0
1658793600000|2022-07-26 00:00:00|706.24|705.74|704.74|704.24|706.64|706.14|704.34|703.84|0
1658797200000|2022-07-26 01:00:00|704.84|704.34|705.14|704.64|706.14|705.64|704.74|704.24|0
1658800800000|2022-07-26 02:00:00|704.94|704.44|706.14|705.64|706.74|706.24|704.54|704.04|0
1658804400000|2022-07-26 03:00:00|706.24|705.74|706.34|705.84|706.74|706.24|706.04|705.54|0
1658808000000|2022-07-26 04:00:00|706.14|705.64|706.34|705.84|706.34|705.84|705.74|705.24|0
1658811600000|2022-07-26 05:00:00|706.24|705.74|705.94|705.44|706.54|706.04|705.34|704.84|0
1658815200000|2022-07-26 06:00:00|705.84|705.54|708.24|707.94|708.54|708.24|705.64|705.34|460
1658818800000|2022-07-26 07:00:00|708.14|708.04|710.98|710.88|711.58|711.48|707.94|707.84|2751
1658822400000|2022-07-26 08:00:00|710.88|710.78|710.78|710.68|712.38|712.28|710.08|709.98|1562
1658826000000|2022-07-26 09:00:00|710.68|710.58|711.28|711.18|712.18|712.08|709.48|709.38|954
1658829600000|2022-07-26 10:00:00|711.18|711.08|709.88|709.78|712.28|712.18|709.08|708.98|1341
1658833200000|2022-07-26 11:00:00|709.78|709.68|710.64|710.54|711.24|711.14|709.28|709.18|816
1658836800000|2022-07-26 12:00:00|710.54|710.44|709.04|708.94|711.94|711.84|708.94|708.84|1021
1658840400000|2022-07-26 13:00:00|709.14|709.04|706.74|706.64|709.74|709.64|705.54|705.44|3402
1658844000000|2022-07-26 14:00:00|706.64|706.54|708.29|708.19|708.44|708.34|705.19|705.09|2893
1658847600000|2022-07-26 15:00:00|708.19|708.09|704.59|704.29|708.59|708.49|703.99|703.69|2742
1658851200000|2022-07-26 16:00:00|704.69|704.39|706.49|706.19|706.79|706.49|704.29|703.99|252
1658854800000|2022-07-26 17:00:00|706.39|706.09|707.29|706.99|707.99|707.69|706.09|705.79|293
1658858400000|2022-07-26 18:00:00|707.19|706.89|706.99|706.69|708.39|708.09|706.09|705.79|148
1658862000000|2022-07-26 19:00:00|706.89|706.59|706.79|706.29|707.99|707.69|705.49|705.19|316
1658865600000|2022-07-26 20:00:00|706.69|706.19|709.29|708.79|709.49|708.99|705.49|704.99|0
1658869200000|2022-07-26 21:00:00|709.19|708.69|709.39|708.89|709.49|708.99|708.89|708.39|0
1658872800000|2022-07-26 22:00:00|709.99|709.49|710.29|709.79|713.19|712.69|709.99|709.49|0
1658876400000|2022-07-26 23:00:00|710.99|710.49|711.39|710.89|711.79|711.29|710.49|709.99|0
1658880000000|2022-07-27 00:00:00|712.39|711.89|711.19|710.69|713.29|712.79|710.69|710.19|0
1658883600000|2022-07-27 01:00:00|711.29|710.79|709.89|709.39|711.79|711.29|709.49|708.99|0
1658887200000|2022-07-27 02:00:00|709.99|709.49|710.29|709.79|710.49|709.99|709.49|708.99|0
1658890800000|2022-07-27 03:00:00|710.49|709.99|710.49|709.99|710.89|710.39|710.29|709.79|0
1658894400000|2022-07-27 04:00:00|710.69|710.19|711.79|711.29|711.99|711.49|710.49|709.99|0
1658898000000|2022-07-27 05:00:00|711.99|711.49|710.69|710.19|712.39|711.89|710.69|710.19|0
1658901600000|2022-07-27 06:00:00|710.49|709.99|710.49|710.19|711.29|710.99|709.99|709.69|288
1658905200000|2022-07-27 07:00:00|710.39|710.29|712.2|712.1|712.69|712.59|709.89|709.79|2400
1658908800000|2022-07-27 08:00:00|712.1|712|712.8|712.7|713.5|713.4|711.7|711.6|1465
1658912400000|2022-07-27 09:00:00|712.9|712.8|712.3|712.2|713.6|713.5|711.6|711.5|1406
1658916000000|2022-07-27 10:00:00|712.2|712.1|713.2|713.1|713.6|713.5|711.6|711.5|960
1658919600000|2022-07-27 11:00:00|713.1|713|711.7|711.6|713.1|713|711|710.9|921
1658923200000|2022-07-27 12:00:00|711.8|711.7|712.9|712.8|713.3|713.2|711.4|711.3|894
1658926800000|2022-07-27 13:00:00|712.8|712.7|714.4|714.3|714.9|714.8|711.6|711.5|2581
1658930400000|2022-07-27 14:00:00|714.5|714.4|713.76|713.66|716.76|716.66|713.36|713.26|3012
1658934000000|2022-07-27 15:00:00|713.66|713.56|714.86|714.56|715.26|714.96|713.46|713.16|2230
1658937600000|2022-07-27 16:00:00|714.96|714.66|714.26|713.96|715.56|715.26|714.16|713.86|252
1658941200000|2022-07-27 17:00:00|714.36|714.06|712.56|712.26|714.36|714.06|711.66|711.36|245
1658944800000|2022-07-27 18:00:00|712.66|712.36|714.86|714.56|716.46|716.16|711.66|711.36|409
1658948400000|2022-07-27 19:00:00|714.96|714.66|718.06|717.56|719.66|719.36|714.76|714.46|595
1658952000000|2022-07-27 20:00:00|717.86|717.36|717.56|717.06|718.06|717.56|716.66|716.16|0
1658955600000|2022-07-27 21:00:00|717.46|716.96|717.56|717.06|717.76|717.26|717.46|716.96|0
1658959200000|2022-07-27 22:00:00|717.56|717.06|717.46|716.96|717.76|717.26|716.96|716.46|0
1658962800000|2022-07-27 23:00:00|717.56|717.06|717.36|716.86|717.86|717.36|717.26|716.76|0
1658966400000|2022-07-28 00:00:00|717.46|716.96|716.76|716.26|717.76|717.26|715.36|714.86|0
1658970000000|2022-07-28 01:00:00|716.96|716.46|717.16|716.66|717.36|716.86|715.76|715.26|0
1658973600000|2022-07-28 02:00:00|717.36|716.86|718.66|718.16|719.06|718.56|717.16|716.66|0
1658977200000|2022-07-28 03:00:00|718.46|717.96|717.26|716.76|718.66|718.16|717.06|716.56|0
1658980800000|2022-07-28 04:00:00|717.46|716.96|718.06|717.56|718.26|717.76|716.66|716.16|0
1658984400000|2022-07-28 05:00:00|718.26|717.76|718.46|717.96|718.66|718.16|717.06|716.56|0
1658988000000|2022-07-28 06:00:00|718.26|718.16|718.26|717.96|720.36|720.06|717.66|717.36|565
1658991600000|2022-07-28 07:00:00|718.16|718.06|716.68|716.58|718.56|718.46|715.76|715.66|2738
1658995200000|2022-07-28 08:00:00|716.58|716.48|713.98|713.88|716.98|716.88|713.58|713.48|1933
1658998800000|2022-07-28 09:00:00|714.08|713.98|716.28|716.18|716.28|716.18|713.58|713.48|1444
1659002400000|2022-07-28 10:00:00|716.38|716.28|717.18|717.08|717.28|717.18|715.78|715.68|906
1659006000000|2022-07-28 11:00:00|717.28|717.18|717.93|717.83|718.53|718.43|716.98|716.88|908
1659009600000|2022-07-28 12:00:00|718.03|717.93|718.43|718.33|719.93|719.83|715.43|715.33|1737
1659013200000|2022-07-28 13:00:00|718.53|718.43|718.53|718.43|721.73|721.63|717.23|717.13|2668
1659016800000|2022-07-28 14:00:00|718.63|718.53|718.98|718.88|719.53|719.43|715.48|715.38|1997
1659020400000|2022-07-28 15:00:00|719.08|718.98|722.84|722.54|724.14|723.84|718.78|718.68|3078
1659024000000|2022-07-28 16:00:00|722.94|722.64|723.24|722.94|724.14|723.84|722.84|722.54|370
1659027600000|2022-07-28 17:00:00|723.34|723.04|724.84|724.54|725.24|724.94|722.64|722.34|231
1659031200000|2022-07-28 18:00:00|724.74|724.44|724.44|724.14|724.84|724.54|723.94|723.64|126
1659034800000|2022-07-28 19:00:00|724.54|724.24|724.64|724.14|726.44|726.14|724.14|723.84|388
1659038400000|2022-07-28 20:00:00|724.84|724.34|730.44|729.94|731.24|730.74|724.64|724.14|0
1659042000000|2022-07-28 21:00:00|729.54|729.04|729.24|728.74|729.74|729.24|728.64|728.14|0
1659045600000|2022-07-28 22:00:00|729.14|728.64|727.54|727.04|729.14|728.64|727.34|726.84|0
1659049200000|2022-07-28 23:00:00|727.64|727.14|727.74|727.24|727.94|727.44|727.14|726.64|0
1659052800000|2022-07-29 00:00:00|727.64|727.14|726.04|725.54|727.64|727.14|725.84|725.34|0
1659056400000|2022-07-29 01:00:00|725.84|725.34|726.84|726.34|726.84|726.34|725.44|724.94|0
1659060000000|2022-07-29 02:00:00|726.74|726.24|725.84|725.34|727.04|726.54|725.64|725.14|0
1659063600000|2022-07-29 03:00:00|725.74|725.24|724.34|723.84|726.04|725.54|724.14|723.64|0
1659067200000|2022-07-29 04:00:00|724.14|723.64|724.34|723.84|724.74|724.24|723.94|723.44|0
1659070800000|2022-07-29 05:00:00|724.14|723.64|725.14|724.64|725.54|725.04|723.64|723.14|0
1659074400000|2022-07-29 06:00:00|725.04|724.84|723.24|722.94|725.24|724.94|722.84|722.54|505
1659078000000|2022-07-29 07:00:00|723.14|723.04|724.69|724.59|725.94|725.84|721.74|721.64|3022
1659081600000|2022-07-29 08:00:00|724.59|724.49|724.69|724.59|726.39|726.29|724.29|724.19|1325
1659085200000|2022-07-29 09:00:00|724.79|724.69|725.69|725.59|726.29|726.19|723.99|723.89|1257
1659088800000|2022-07-29 10:00:00|725.79|725.69|726.09|725.99|726.59|726.49|724.59|724.49|1002
1659092400000|2022-07-29 11:00:00|725.99|725.89|726.87|726.77|726.87|726.77|724.79|724.69|1062
1659096000000|2022-07-29 12:00:00|726.77|726.67|727.07|726.97|727.97|727.87|726.27|726.17|1390
1659099600000|2022-07-29 13:00:00|727.17|727.07|729.47|729.37|729.97|729.87|726.37|726.27|2921
1659103200000|2022-07-29 14:00:00|729.37|729.27|730.5|730.4|732.7|732.6|729.07|728.97|2264
1659106800000|2022-07-29 15:00:00|730.4|730.3|730.7|730.4|731.5|731.2|729.2|728.9|3490
1659110400000|2022-07-29 16:00:00|730.8|730.5|731.6|731.3|732|731.7|729.6|729.3|270
1659114000000|2022-07-29 17:00:00|731.5|731.2|731.1|730.8|731.8|731.5|731|730.7|127
1659117600000|2022-07-29 18:00:00|731.2|730.9|732.2|731.9|732.6|732.3|730.8|730.5|124
1659121200000|2022-07-29 19:00:00|732.1|731.8|734|733.5|734|733.7|731.7|731.4|534
1659124800000|2022-07-29 20:00:00|733.7|733.2|733.6|733.1|734.1|733.6|733.2|732.7|0
1659304800000|2022-07-31 22:00:00|733|732.5|731|730.5|733|732.5|730.6|730.1|0
1659308400000|2022-07-31 23:00:00|730.9|730.4|731.1|730.6|731.9|731.4|730.7|730.2|0
1659312000000|2022-08-01 00:00:00|731|730.5|730.1|729.6|731.2|730.7|729.9|729.4|0
1659315600000|2022-08-01 01:00:00|730.3|729.8|730.7|730.2|730.7|730.2|729.5|729|0
1659319200000|2022-08-01 02:00:00|730.5|730|729.7|729.2|730.7|730.2|729.7|729.2|0
1659322800000|2022-08-01 03:00:00|729.5|729|727.1|726.6|729.5|729|726.9|726.4|0
1659326400000|2022-08-01 04:00:00|727|726.5|727.2|726.7|727.2|726.7|726.7|726.2|0
1659330000000|2022-08-01 05:00:00|727.1|726.6|728.3|727.8|728.3|727.8|726.6|726.1|0
1659333600000|2022-08-01 06:00:00|729.3|729|729.1|728.8|729.9|729.6|728.6|728.3|521
1659337200000|2022-08-01 07:00:00|729|728.9|729.57|729.47|729.9|729.8|727.5|727.4|2985
1659340800000|2022-08-01 08:00:00|729.67|729.57|728.87|728.77|730.87|730.77|728.57|728.47|1227
1659344400000|2022-08-01 09:00:00|728.97|728.87|730.27|730.17|730.27|730.17|728.67|728.57|888
1659348000000|2022-08-01 10:00:00|730.37|730.27|730.67|730.57|731.07|730.97|729.67|729.57|689
1659351600000|2022-08-01 11:00:00|730.57|730.47|731.56|731.46|732.47|732.37|730.17|730.07|856
1659355200000|2022-08-01 12:00:00|731.66|731.56|728.36|728.26|731.66|731.56|728.16|728.06|1142
1659358800000|2022-08-01 13:00:00|728.26|728.16|727.86|727.76|728.56|728.46|725.16|725.06|2300
1659362400000|2022-08-01 14:00:00|727.56|727.46|731.22|731.12|731.22|731.12|726.92|726.82|2840
1659366000000|2022-08-01 15:00:00|731.32|731.22|728.22|727.92|731.32|731.22|727.42|727.22|2532
1659369600000|2022-08-01 16:00:00|728.32|728.02|727.42|727.12|728.32|728.02|726.62|726.32|381
1659373200000|2022-08-01 17:00:00|727.32|727.02|725.92|725.62|727.42|727.12|724.72|724.42|458
1659376800000|2022-08-01 18:00:00|725.82|725.52|728.32|728.02|728.82|728.52|725.02|724.72|128
1659380400000|2022-08-01 19:00:00|728.42|728.12|728.22|727.72|729.32|729.02|727.42|727.12|214
1659384000000|2022-08-01 20:00:00|728.02|727.52|728.52|728.02|728.62|728.12|727.72|727.22|0
1659387600000|2022-08-01 21:00:00|728.42|727.92|728.12|727.62|728.52|728.02|728.02|727.52|0
1659391200000|2022-08-01 22:00:00|728.02|727.52|727.82|727.32|728.32|727.82|727.22|726.72|0
1659394800000|2022-08-01 23:00:00|727.72|727.22|727.02|726.52|728.42|727.92|727.02|726.52|0
1659398400000|2022-08-02 00:00:00|727.12|726.62|724.52|724.02|727.32|726.82|724.42|723.92|0
1659402000000|2022-08-02 01:00:00|724.42|723.92|724.02|723.52|725.42|724.92|723.42|722.92|0
1659405600000|2022-08-02 02:00:00|724.12|723.62|724.62|724.12|724.62|724.12|723.22|722.72|0
1659409200000|2022-08-02 03:00:00|724.72|724.22|724.62|724.12|725.52|725.02|724.42|723.92|0
1659412800000|2022-08-02 04:00:00|724.42|723.92|725.12|724.62|725.12|724.62|724.22|723.72|0
1659416400000|2022-08-02 05:00:00|725.02|724.52|723.62|723.12|725.52|725.02|723.42|722.92|0
1659420000000|2022-08-02 06:00:00|723.82|723.32|725.12|724.82|725.62|725.32|723.82|723.32|363
1659423600000|2022-08-02 07:00:00|725.02|724.92|724.09|723.99|726.92|726.82|720.92|720.82|3630
1659427200000|2022-08-02 08:00:00|723.99|723.89|721.49|721.39|724.59|724.49|720.79|720.69|1358
1659430800000|2022-08-02 09:00:00|721.59|721.49|722.69|722.59|723.59|723.49|721.59|721.49|1059
1659434400000|2022-08-02 10:00:00|722.79|722.69|722.49|722.39|723.19|723.09|720.89|720.79|959
1659438000000|2022-08-02 11:00:00|722.39|722.29|723.86|723.76|724.56|724.46|722.29|722.19|1010
1659441600000|2022-08-02 12:00:00|723.76|723.66|724.46|724.36|724.66|724.56|723.36|723.26|948
1659445200000|2022-08-02 13:00:00|724.56|724.46|724.66|724.56|726.56|726.46|724.26|724.16|3303
1659448800000|2022-08-02 14:00:00|724.56|724.46|726.59|726.49|727.09|726.99|723.29|723.19|2737
1659452400000|2022-08-02 15:00:00|726.49|726.39|725.68|725.38|726.79|726.69|725.18|724.88|2725
1659456000000|2022-08-02 16:00:00|725.78|725.48|729.28|728.98|729.88|729.58|725.68|725.38|279
1659459600000|2022-08-02 17:00:00|729.18|728.88|725.78|725.48|729.28|728.98|725.08|724.78|278
1659463200000|2022-08-02 18:00:00|725.68|725.38|726.48|726.18|727.68|727.38|725.28|724.98|105
1659466800000|2022-08-02 19:00:00|726.58|726.28|724.78|724.28|727.18|726.88|724.58|724.28|226
1659470400000|2022-08-02 20:00:00|724.88|724.38|725.18|724.68|725.28|724.78|724.08|723.58|0
1659474000000|2022-08-02 21:00:00|725.08|724.58|725.18|724.68|725.28|724.78|724.98|724.48|0
1659477600000|2022-08-02 22:00:00|725.28|724.78|725.48|724.98|726.18|725.68|725.08|724.58|0
1659481200000|2022-08-02 23:00:00|725.38|724.88|724.68|724.18|725.88|725.38|724.58|724.08|0
1659484800000|2022-08-03 00:00:00|724.58|724.08|723.98|723.48|724.88|724.38|722.68|722.18|0
1659488400000|2022-08-03 01:00:00|724.08|723.58|725.18|724.68|725.58|725.08|723.58|723.08|0
1659492000000|2022-08-03 02:00:00|725.28|724.78|725.08|724.58|725.98|725.48|724.58|724.08|0
1659495600000|2022-08-03 03:00:00|725.18|724.68|724.78|724.28|725.38|724.88|724.58|724.08|0
1659499200000|2022-08-03 04:00:00|724.58|724.08|725.18|724.68|725.78|725.28|724.58|724.08|0
1659502800000|2022-08-03 05:00:00|725.38|724.88|726.58|726.08|727.08|726.58|725.38|724.88|0
1659506400000|2022-08-03 06:00:00|726.78|726.28|727.38|727.08|728.58|728.28|726.58|726.28|342
1659510000000|2022-08-03 07:00:00|727.28|727.18|726.02|725.92|728.38|728.28|725.18|725.08|2271
1659513600000|2022-08-03 08:00:00|725.92|725.82|727.02|726.92|727.72|727.62|725.02|724.92|1040
1659517200000|2022-08-03 09:00:00|726.82|726.72|729.12|729.02|730.02|729.92|726.72|726.62|1073
1659520800000|2022-08-03 10:00:00|729.02|728.92|729.12|729.02|729.92|729.82|728.92|728.82|672
1659524400000|2022-08-03 11:00:00|729.02|728.92|729.55|729.45|729.85|729.75|728.75|728.65|668
1659528000000|2022-08-03 12:00:00|729.65|729.55|731.35|731.25|731.45|731.35|729.45|729.35|905
1659531600000|2022-08-03 13:00:00|731.25|731.15|732.45|732.35|732.65|732.55|730.05|729.95|1896
1659535200000|2022-08-03 14:00:00|732.35|732.25|732.78|732.68|733.88|733.78|731.18|731.08|2101
1659538800000|2022-08-03 15:00:00|732.88|732.78|733.38|733.08|735.18|735.08|732.68|732.38|2086
1659542400000|2022-08-03 16:00:00|733.28|732.98|733.48|733.18|733.98|733.68|732.28|731.98|313
1659546000000|2022-08-03 17:00:00|733.58|733.28|734.18|733.88|734.78|734.48|733.18|732.88|188
1659549600000|2022-08-03 18:00:00|734.28|733.98|734.38|734.08|734.98|734.68|733.48|733.18|256
1659553200000|2022-08-03 19:00:00|734.28|733.98|734.18|733.68|734.88|734.58|733.68|733.38|366
1659556800000|2022-08-03 20:00:00|734.58|734.08|733.78|733.28|734.58|734.08|733.48|732.98|0
1659560400000|2022-08-03 21:00:00|733.88|733.38|733.78|733.28|733.88|733.38|733.68|733.18|0
1659564000000|2022-08-03 22:00:00|733.88|733.38|733.88|733.38|733.98|733.48|733.28|732.78|0
1659567600000|2022-08-03 23:00:00|733.78|733.28|733.48|732.98|733.98|733.48|733.48|732.98|0
1659571200000|2022-08-04 00:00:00|733.38|732.88|734.58|734.08|735.28|734.78|733.08|732.58|0
1659574800000|2022-08-04 01:00:00|734.38|733.88|734.38|733.88|734.98|734.48|733.78|733.28|0
1659578400000|2022-08-04 02:00:00|734.58|734.08|734.18|733.68|734.88|734.38|733.48|732.98|0
1659582000000|2022-08-04 03:00:00|734.28|733.78|733.78|733.28|734.38|733.88|732.98|732.48|0
1659585600000|2022-08-04 04:00:00|733.98|733.48|734.28|733.78|734.48|733.98|733.88|733.38|0
1659589200000|2022-08-04 05:00:00|734.48|733.98|734.48|733.98|735.28|734.78|733.88|733.38|0
1659592800000|2022-08-04 06:00:00|734.78|734.48|732.98|732.68|734.98|734.68|732.88|732.58|377
1659596400000|2022-08-04 07:00:00|732.88|732.78|733.43|733.33|734.23|734.13|730.68|730.58|2939
1659600000000|2022-08-04 08:00:00|733.53|733.43|730.73|730.63|733.63|733.53|729.53|729.43|1695
1659603600000|2022-08-04 09:00:00|730.63|730.53|733.23|733.13|733.43|733.33|730.43|730.33|1332
1659607200000|2022-08-04 10:00:00|733.33|733.23|735.03|734.93|736.33|736.23|733.33|733.23|1418
1659610800000|2022-08-04 11:00:00|734.93|734.83|732.52|732.42|735.33|735.23|732.42|732.32|1350
1659614400000|2022-08-04 12:00:00|732.42|732.32|733.42|733.32|734.02|733.92|732.22|732.12|1115
1659618000000|2022-08-04 13:00:00|733.32|733.22|733.92|733.82|734.22|734.12|731.92|731.82|2578
1659621600000|2022-08-04 14:00:00|733.82|733.72|730.68|730.58|734.32|734.22|729.88|729.78|2180
1659625200000|2022-08-04 15:00:00|730.78|730.68|731.78|731.48|732.48|732.18|729.98|729.88|2062
1659628800000|2022-08-04 16:00:00|731.68|731.38|729.88|729.58|732.38|732.08|729.78|729.48|300
1659632400000|2022-08-04 17:00:00|729.98|729.68|730.98|730.68|731.68|731.38|729.98|729.68|114
1659636000000|2022-08-04 18:00:00|730.88|730.58|730.48|730.18|731.08|730.78|729.88|729.58|89
1659639600000|2022-08-04 19:00:00|730.38|730.08|729.48|728.98|730.98|730.68|728.98|728.68|336
1659643200000|2022-08-04 20:00:00|729.58|729.08|729.38|728.88|730.28|729.78|729.28|728.78|0
1659646800000|2022-08-04 21:00:00|729.48|728.98|729.48|728.98|729.68|729.18|729.48|728.98|0
1659650400000|2022-08-04 22:00:00|729.58|729.08|729.68|729.18|729.78|729.28|729.08|728.58|0
1659654000000|2022-08-04 23:00:00|729.78|729.28|729.68|729.18|730.28|729.78|729.68|729.18|0
1659657600000|2022-08-05 00:00:00|729.78|729.28|730.28|729.78|730.68|730.18|729.68|729.18|0
1659661200000|2022-08-05 01:00:00|730.18|729.68|731.28|730.78|731.48|730.98|730.18|729.68|0
1659664800000|2022-08-05 02:00:00|731.48|730.98|731.48|730.98|731.68|731.18|731.08|730.58|0
1659668400000|2022-08-05 03:00:00|731.28|730.78|731.48|730.98|731.48|730.98|731.08|730.58|0
1659672000000|2022-08-05 04:00:00|731.68|731.18|731.58|731.08|731.98|731.48|731.38|730.88|0
1659675600000|2022-08-05 05:00:00|731.68|731.18|731.28|730.78|731.78|731.28|730.88|730.38|0
1659679200000|2022-08-05 06:00:00|731.08|730.88|730.98|730.68|731.58|731.28|730.68|730.38|315
1659682800000|2022-08-05 07:00:00|730.88|730.78|731.89|731.79|732.28|732.18|729.88|729.78|2102
1659686400000|2022-08-05 08:00:00|731.99|731.89|728.79|728.69|731.99|731.89|727.99|727.89|1173
1659690000000|2022-08-05 09:00:00|728.89|728.79|728.69|728.59|729.69|729.59|727.29|727.19|1003
1659693600000|2022-08-05 10:00:00|728.79|728.69|728.39|728.29|728.99|728.89|727.49|727.39|749
1659697200000|2022-08-05 11:00:00|728.49|728.39|728.86|728.76|729.06|728.96|727.69|727.59|633
1659700800000|2022-08-05 12:00:00|728.76|728.66|722.16|722.06|729.06|728.96|721.26|721.16|2583
1659704400000|2022-08-05 13:00:00|722.06|721.96|723.86|723.76|724.56|724.46|720.56|720.46|3152
1659708000000|2022-08-05 14:00:00|723.76|723.66|725.17|725.07|727.67|727.57|723.26|723.16|2402
1659711600000|2022-08-05 15:00:00|725.27|725.17|721.77|721.47|725.27|725.17|721.17|720.87|2511
1659715200000|2022-08-05 16:00:00|721.67|721.37|724.17|723.87|724.37|724.07|721.67|721.37|275
1659718800000|2022-08-05 17:00:00|724.27|723.97|724.67|724.37|725.27|724.97|724.07|723.77|140
1659722400000|2022-08-05 18:00:00|724.57|724.27|723.67|723.37|724.67|724.37|723.17|722.87|138
1659726000000|2022-08-05 19:00:00|723.77|723.47|725.17|724.67|726.37|726.07|723.67|723.37|341
1659729600000|2022-08-05 20:00:00|725.07|724.57|724.37|723.87|725.07|724.57|724.07|723.57|0
1659733200000|2022-08-05 21:00:00|724.27|723.77|724.27|723.77|724.27|723.77|724.27|723.77|0
1659909600000|2022-08-07 22:00:00|724.47|723.97|722.97|722.47|724.47|723.97|722.47|721.97|0
1659913200000|2022-08-07 23:00:00|723.07|722.57|722.87|722.37|723.27|722.77|722.77|722.27|0
1659916800000|2022-08-08 00:00:00|722.97|722.47|724.37|723.87|725.27|724.77|722.77|722.27|0
1659920400000|2022-08-08 01:00:00|724.17|723.67|724.57|724.07|724.57|724.07|723.37|722.87|0
1659924000000|2022-08-08 02:00:00|724.37|723.87|724.57|724.07|724.97|724.47|723.97|723.47|0
1659927600000|2022-08-08 03:00:00|724.37|723.87|724.37|723.87|725.17|724.67|724.27|723.77|0
1659931200000|2022-08-08 04:00:00|724.57|724.07|725.37|724.87|725.37|724.87|724.37|723.87|0
1659934800000|2022-08-08 05:00:00|725.47|724.97|725.87|725.37|726.07|725.57|725.37|724.87|0
1659938400000|2022-08-08 06:00:00|725.77|725.27|727.37|727.07|727.47|727.17|725.37|725.07|446
1659942000000|2022-08-08 07:00:00|727.27|727.17|727.57|727.47|728.87|728.77|725.67|725.57|2208
1659945600000|2022-08-08 08:00:00|727.67|727.57|727.27|727.17|728.67|728.57|726.87|726.77|969
1659949200000|2022-08-08 09:00:00|727.37|727.27|728.37|728.27|728.77|728.67|727.07|726.97|928
1659952800000|2022-08-08 10:00:00|728.27|728.17|730.57|730.47|730.67|730.57|727.97|727.87|963
1659956400000|2022-08-08 11:00:00|730.47|730.37|731.13|731.03|731.53|731.43|729.97|729.87|705
1659960000000|2022-08-08 12:00:00|731.23|731.13|733.33|733.23|733.33|733.23|730.83|730.73|1116
1659963600000|2022-08-08 13:00:00|733.23|733.13|732.43|732.33|733.43|733.33|730.13|730.03|2585
1659967200000|2022-08-08 14:00:00|732.53|732.43|729.26|729.16|732.93|732.83|728.86|728.76|1738
1659970800000|2022-08-08 15:00:00|729.36|729.26|727.56|727.26|729.56|729.46|725.86|725.56|2288
1659974400000|2022-08-08 16:00:00|727.66|727.36|726.36|726.06|727.86|727.56|724.86|724.56|498
1659978000000|2022-08-08 17:00:00|726.26|725.96|727.06|726.76|727.56|727.26|725.86|725.56|141
1659981600000|2022-08-08 18:00:00|727.16|726.86|726.06|725.76|727.16|726.86|725.36|725.06|165
1659985200000|2022-08-08 19:00:00|726.16|725.86|727.16|726.66|727.26|726.96|725.36|725.06|364
1659988800000|2022-08-08 20:00:00|727.26|726.76|728.66|728.16|728.76|728.26|727.06|726.56|0
1659992400000|2022-08-08 21:00:00|728.76|728.26|728.86|728.36|730.06|729.56|728.46|727.96|0
1659996000000|2022-08-08 22:00:00|728.46|727.96|728.16|727.66|728.56|728.06|728.06|727.56|0
1659999600000|2022-08-08 23:00:00|728.26|727.76|728.96|728.46|729.56|729.06|727.86|727.36|0
1660003200000|2022-08-09 00:00:00|728.86|728.36|728.16|727.66|729.66|729.16|728.16|727.66|0
1660006800000|2022-08-09 01:00:00|728.26|727.76|726.66|726.16|728.36|727.86|726.66|726.16|0
1660010400000|2022-08-09 02:00:00|726.86|726.36|727.46|726.96|727.56|727.06|726.86|726.36|0
1660014000000|2022-08-09 03:00:00|727.56|727.06|728.76|728.26|729.06|728.56|727.46|726.96|0
1660017600000|2022-08-09 04:00:00|728.86|728.36|728.16|727.66|728.96|728.46|727.96|727.46|0
1660021200000|2022-08-09 05:00:00|727.96|727.46|727.36|726.86|728.36|727.86|727.36|726.86|0
1660024800000|2022-08-09 06:00:00|727.26|727.06|727.06|726.76|727.56|727.26|726.06|725.76|232
1660028400000|2022-08-09 07:00:00|726.96|726.86|724.87|724.77|728.16|728.06|724.47|724.37|2046
1660032000000|2022-08-09 08:00:00|724.77|724.67|724.47|724.37|725.67|725.57|723.67|723.57|1399
1660035600000|2022-08-09 09:00:00|724.37|724.27|723.27|723.17|725.67|725.57|723.27|723.17|1340
1660039200000|2022-08-09 10:00:00|723.37|723.27|721.17|721.07|723.87|723.77|720.17|720.07|1356
1660042800000|2022-08-09 11:00:00|721.27|721.17|719.6|719.5|721.67|721.57|718.8|718.7|1178
1660046400000|2022-08-09 12:00:00|719.7|719.6|720|719.9|721|720.9|718.9|718.8|1204
1660050000000|2022-08-09 13:00:00|720.1|720|718.7|718.6|720.5|720.4|718.2|718.1|1515
1660053600000|2022-08-09 14:00:00|718.6|718.5|717.74|717.64|719.24|719.14|716.94|716.84|1903
1660057200000|2022-08-09 15:00:00|717.64|717.54|716.54|716.24|718.64|718.54|716.34|716.04|2205
1660060800000|2022-08-09 16:00:00|716.64|716.34|714.84|714.54|716.74|716.44|714.44|714.14|345
1660064400000|2022-08-09 17:00:00|714.74|714.44|715.74|715.44|715.94|715.64|714.44|714.14|191
1660068000000|2022-08-09 18:00:00|715.64|715.34|716.04|715.74|716.54|716.24|714.54|714.24|209
1660071600000|2022-08-09 19:00:00|715.94|715.64|715.84|715.34|716.74|716.44|714.74|714.44|247
1660075200000|2022-08-09 20:00:00|715.94|715.44|716.64|716.14|716.64|716.14|715.94|715.44|0
1660078800000|2022-08-09 21:00:00|716.74|716.24|716.54|716.04|716.84|716.34|716.44|715.94|0
1660082400000|2022-08-09 22:00:00|716.44|715.94|716.24|715.74|716.54|716.04|716.14|715.64|0
1660086000000|2022-08-09 23:00:00|716.14|715.64|716.54|716.04|716.64|716.14|716.14|715.64|0
1660089600000|2022-08-10 00:00:00|716.44|715.94|715.34|714.84|716.74|716.24|715.14|714.64|0
1660093200000|2022-08-10 01:00:00|715.54|715.04|715.54|715.04|716.34|715.84|715.34|714.84|0
1660096800000|2022-08-10 02:00:00|715.44|714.94|715.14|714.64|715.54|715.04|714.74|714.24|0
1660100400000|2022-08-10 03:00:00|715.34|714.84|714.74|714.24|715.34|714.84|714.74|714.24|0
1660104000000|2022-08-10 04:00:00|714.84|714.34|715.14|714.64|715.34|714.84|714.84|714.34|0
1660107600000|2022-08-10 05:00:00|715.34|714.84|714.34|713.84|715.34|714.84|714.24|713.74|0
1660111200000|2022-08-10 06:00:00|714.54|714.24|714.24|713.94|714.84|714.54|713.64|713.34|210
1660114800000|2022-08-10 07:00:00|714.14|714.04|716.13|716.03|717.03|716.93|712.54|712.44|2486
1660118400000|2022-08-10 08:00:00|716.23|716.13|716.63|716.53|717.53|717.43|715.03|714.93|991
1660122000000|2022-08-10 09:00:00|716.73|716.63|716.03|715.93|717.33|717.23|715.53|715.43|680
1660125600000|2022-08-10 10:00:00|716.13|716.03|715.73|715.63|716.23|716.13|715.13|715.03|421
1660129200000|2022-08-10 11:00:00|715.63|715.53|715.99|715.89|716.09|715.99|715.03|714.93|987
1660132800000|2022-08-10 12:00:00|716.09|715.99|723.59|723.49|725.29|725.19|715.99|715.89|3164
1660136400000|2022-08-10 13:00:00|723.69|723.59|721.49|721.39|723.79|723.69|720.39|720.29|2260
1660140000000|2022-08-10 14:00:00|721.59|721.49|723.34|723.24|724.04|723.94|719.64|719.54|1636
1660143600000|2022-08-10 15:00:00|723.44|723.34|724.12|723.82|725.44|725.34|722.72|722.42|2316
1660147200000|2022-08-10 16:00:00|724.22|723.92|723.72|723.42|724.52|724.22|723.22|722.92|1644
1660150800000|2022-08-10 17:00:00|723.62|723.32|725.12|724.82|725.32|725.02|723.42|723.12|182
1660154400000|2022-08-10 18:00:00|725.22|724.92|723.82|723.52|725.32|725.02|723.72|723.42|200
1660158000000|2022-08-10 19:00:00|723.72|723.42|726.02|725.52|726.22|725.92|723.72|723.42|221
1660161600000|2022-08-10 20:00:00|725.92|725.42|726.02|725.52|726.42|725.92|725.52|725.02|0
1660165200000|2022-08-10 21:00:00|725.92|725.42|726.02|725.52|726.02|725.52|725.82|725.32|0
1660168800000|2022-08-10 22:00:00|725.92|725.42|725.62|725.12|726.02|725.52|725.42|724.92|0
1660172400000|2022-08-10 23:00:00|725.52|725.02|726.32|725.82|726.42|725.92|725.52|725.02|0
1660176000000|2022-08-11 00:00:00|726.42|725.92|727.62|727.12|728.02|727.52|726.32|725.82|0
1660179600000|2022-08-11 01:00:00|727.52|727.02|727.52|727.02|728.32|727.82|727.42|726.92|0
1660183200000|2022-08-11 02:00:00|727.42|726.92|727.42|726.92|728.12|727.62|727.42|726.92|0
1660186800000|2022-08-11 03:00:00|727.62|727.12|728.12|727.62|728.32|727.82|727.42|726.92|0
1660190400000|2022-08-11 04:00:00|728.02|727.52|727.72|727.22|728.32|727.82|727.72|727.22|0
1660194000000|2022-08-11 05:00:00|727.62|727.12|727.92|727.42|728.52|728.02|727.62|727.12|0
1660197600000|2022-08-11 06:00:00|727.12|726.82|728.72|728.42|730.02|729.72|726.72|726.42|501
1660201200000|2022-08-11 07:00:00|728.82|728.52|725.5|725.4|729.92|729.82|724.2|724.1|3903
1660204800000|2022-08-11 08:00:00|725.4|725.3|724.4|724.3|725.9|725.8|723.2|723.1|1152
1660208400000|2022-08-11 09:00:00|724.5|724.4|725.5|725.4|725.7|725.6|723.3|723.2|1051
1660212000000|2022-08-11 10:00:00|725.6|725.5|724.5|724.4|725.6|725.5|723.6|723.5|700
1660215600000|2022-08-11 11:00:00|724.6|724.5|725.07|724.97|725.3|725.2|723.7|723.6|774
1660219200000|2022-08-11 12:00:00|724.97|724.87|725.87|725.77|726.37|726.27|724.47|724.37|1266
1660222800000|2022-08-11 13:00:00|725.97|725.87|725.17|725.07|725.97|725.87|723.17|723.07|1790
1660226400000|2022-08-11 14:00:00|725.27|725.17|726.18|726.08|728.08|727.98|724.87|724.77|2157
1660230000000|2022-08-11 15:00:00|726.28|726.18|723.94|723.64|726.38|726.28|723.54|723.24|2607
1660233600000|2022-08-11 16:00:00|723.84|723.54|725.34|725.04|725.54|725.24|723.64|723.34|150
1660237200000|2022-08-11 17:00:00|725.44|725.14|725.34|725.04|726.34|726.04|724.84|724.54|172
1660240800000|2022-08-11 18:00:00|725.24|724.94|722.94|722.64|725.34|725.04|722.34|722.04|254
1660244400000|2022-08-11 19:00:00|723.04|722.74|723.44|722.94|723.64|723.34|722.04|721.74|207
1660248000000|2022-08-11 20:00:00|723.64|723.14|724.24|723.74|724.44|723.94|723.54|723.04|0
1660251600000|2022-08-11 21:00:00|724.34|723.84|724.74|724.24|724.74|724.24|724.14|723.64|0
1660255200000|2022-08-11 22:00:00|724.14|723.64|723.64|723.14|724.34|723.84|723.34|722.84|0
1660258800000|2022-08-11 23:00:00|723.54|723.04|723.74|723.24|723.84|723.34|723.44|722.94|0
1660262400000|2022-08-12 00:00:00|723.84|723.34|723.64|723.14|724.94|724.44|723.44|722.94|0
1660266000000|2022-08-12 01:00:00|723.44|722.94|723.64|723.14|724.24|723.74|723.44|722.94|0
1660269600000|2022-08-12 02:00:00|723.84|723.34|724.24|723.74|724.44|723.94|723.64|723.14|0
1660273200000|2022-08-12 03:00:00|724.44|723.94|724.24|723.74|724.64|724.14|723.84|723.34|0
1660276800000|2022-08-12 04:00:00|724.44|723.94|724.44|723.94|724.84|724.34|724.04|723.54|0
1660280400000|2022-08-12 05:00:00|724.64|724.14|724.84|724.34|725.04|724.54|724.44|723.94|0
1660284000000|2022-08-12 06:00:00|725.14|724.54|725.14|724.84|725.44|725.14|724.34|724.04|231
1660287600000|2022-08-12 07:00:00|725.04|724.94|725.58|725.48|726.58|726.48|722.44|722.34|2080
1660291200000|2022-08-12 08:00:00|725.68|725.58|724.08|723.98|726.08|725.98|723.78|723.68|1080
1660294800000|2022-08-12 09:00:00|723.98|723.88|724.08|723.98|724.68|724.58|723.28|723.18|927
1660298400000|2022-08-12 10:00:00|723.98|723.88|721.58|721.48|723.98|723.88|720.78|720.68|1215
1660302000000|2022-08-12 11:00:00|721.48|721.38|722.16|722.06|722.36|722.26|720.08|719.98|752
1660305600000|2022-08-12 12:00:00|722.26|722.16|723.66|723.56|723.76|723.66|721.56|721.46|730
1660309200000|2022-08-12 13:00:00|723.56|723.46|724.46|724.36|725.26|725.16|722.66|722.56|2003
1660312800000|2022-08-12 14:00:00|724.56|724.46|725.1|725|726.3|726.2|722.96|722.86|1370
1660316400000|2022-08-12 15:00:00|725|724.9|726.85|726.55|727.25|726.95|724.8|724.7|2101
1660320000000|2022-08-12 16:00:00|726.95|726.65|728.45|728.15|728.55|728.25|726.95|726.65|248
1660323600000|2022-08-12 17:00:00|728.55|728.25|729.55|729.25|729.75|729.45|728.25|727.95|136
1660327200000|2022-08-12 18:00:00|729.65|729.35|730.85|730.55|730.95|730.65|729.55|729.25|106
1660330800000|2022-08-12 19:00:00|730.75|730.45|732.25|731.75|732.25|731.75|730.65|730.35|201
1660334400000|2022-08-12 20:00:00|731.95|731.45|731.85|731.35|732.05|731.55|731.35|730.85|0
1660514400000|2022-08-14 22:00:00|731.25|730.75|730.65|730.15|731.35|730.85|730.45|729.95|0
1660518000000|2022-08-14 23:00:00|730.75|730.25|729.75|729.25|731.05|730.55|729.75|729.25|0
1660521600000|2022-08-15 00:00:00|730.05|729.55|729.95|729.45|731.05|730.55|729.95|729.45|0
1660525200000|2022-08-15 01:00:00|729.75|729.25|730.75|730.25|731.15|730.65|729.35|728.85|0
1660528800000|2022-08-15 02:00:00|730.55|730.05|729.55|729.05|730.75|730.25|729.35|728.85|0
1660532400000|2022-08-15 03:00:00|729.35|728.85|729.95|729.45|730.15|729.65|729.35|728.85|0
1660536000000|2022-08-15 04:00:00|730.15|729.65|729.75|729.25|730.35|729.85|729.75|729.25|0
1660539600000|2022-08-15 05:00:00|729.95|729.45|729.75|729.25|730.15|729.65|729.25|728.75|0
1660543200000|2022-08-15 06:00:00|729.95|729.65|729.35|729.05|730.35|730.05|729.05|728.75|305
1660546800000|2022-08-15 07:00:00|729.25|729.15|726.15|726.05|730.55|730.45|725.85|725.75|2753
1660550400000|2022-08-15 08:00:00|726.25|726.15|727.05|726.95|728.15|728.05|725.95|725.85|3346
1660554000000|2022-08-15 09:00:00|727.15|727.05|726.55|726.45|727.65|727.55|726.15|726.05|1068
1660557600000|2022-08-15 10:00:00|726.65|726.55|726.05|725.95|726.75|726.65|725.35|725.25|1325
1660561200000|2022-08-15 11:00:00|726.15|726.05|724.28|724.18|726.25|726.15|723.38|723.28|1145
1660564800000|2022-08-15 12:00:00|724.18|724.08|722.88|722.78|725.18|725.08|721.98|721.88|1904
1660568400000|2022-08-15 13:00:00|722.98|722.88|727.68|727.58|727.98|727.88|722.98|722.88|2250
1660572000000|2022-08-15 14:00:00|727.58|727.48|727.31|727.21|728.51|728.41|725.71|725.61|1907
1660575600000|2022-08-15 15:00:00|727.41|727.31|730.51|730.21|730.91|730.61|727.01|726.91|2190
1660579200000|2022-08-15 16:00:00|730.41|730.11|732.11|731.81|732.31|732.01|730.41|730.11|303
1660582800000|2022-08-15 17:00:00|732.21|731.91|732.01|731.71|732.51|732.21|731.71|731.41|156
1660586400000|2022-08-15 18:00:00|731.91|731.61|732.71|732.41|732.81|732.51|731.41|731.11|149
1660590000000|2022-08-15 19:00:00|732.81|732.51|733.11|732.61|733.71|733.41|732.61|732.31|253
1660593600000|2022-08-15 20:00:00|733.31|732.81|732.61|732.11|733.31|732.81|732.51|732.01|0
1660597200000|2022-08-15 21:00:00|732.71|732.21|732.61|732.11|732.71|732.21|732.61|732.11|0
1660600800000|2022-08-15 22:00:00|732.51|732.01|732.31|731.81|732.61|732.11|732.21|731.71|0
1660604400000|2022-08-15 23:00:00|732.41|731.91|732.61|732.11|732.91|732.41|732.21|731.71|0
1660608000000|2022-08-16 00:00:00|732.51|732.01|732.31|731.81|732.51|732.01|731.01|730.51|0
1660611600000|2022-08-16 01:00:00|732.51|732.01|732.31|731.81|732.91|732.41|731.41|730.91|0
1660615200000|2022-08-16 02:00:00|732.21|731.71|733.31|732.81|733.51|733.01|732.11|731.61|0
1660618800000|2022-08-16 03:00:00|733.11|732.61|732.31|731.81|733.31|732.81|732.31|731.81|0
1660622400000|2022-08-16 04:00:00|732.51|732.01|732.51|732.01|732.71|732.21|732.21|731.71|0
1660626000000|2022-08-16 05:00:00|732.41|731.91|732.21|731.71|732.41|731.91|731.81|731.31|0
1660629600000|2022-08-16 06:00:00|732.41|731.91|731.41|731.11|732.41|732.01|730.91|730.61|980
1660633200000|2022-08-16 07:00:00|731.31|731.21|729.99|729.89|732.21|732.11|729.09|728.99|5685
1660636800000|2022-08-16 08:00:00|729.89|729.79|730.79|730.69|731.09|730.99|728.39|728.29|6518
1660640400000|2022-08-16 09:00:00|730.89|730.79|728.59|728.49|730.89|730.79|728.09|727.99|5912
1660644000000|2022-08-16 10:00:00|728.69|728.59|729.09|728.99|729.29|729.19|727.39|727.29|1906
1660647600000|2022-08-16 11:00:00|728.99|728.89|729.52|729.42|730.09|729.99|728.69|728.59|2515
1660651200000|2022-08-16 12:00:00|729.62|729.52|727.82|727.72|729.62|729.52|727.12|727.02|1574
1660654800000|2022-08-16 13:00:00|727.72|727.62|727.92|727.82|728.72|728.62|726.52|726.42|3683
1660658400000|2022-08-16 14:00:00|727.82|727.72|727.71|727.61|728.02|727.92|725.51|725.41|2801
1660662000000|2022-08-16 15:00:00|727.61|727.51|729.41|729.11|729.71|729.41|727.01|726.91|4424
1660665600000|2022-08-16 16:00:00|729.51|729.21|729.31|729.01|730.71|730.41|729.11|728.81|375
1660669200000|2022-08-16 17:00:00|729.41|729.11|731.21|730.91|731.41|731.11|729.41|729.11|135
1660672800000|2022-08-16 18:00:00|731.11|730.81|729.51|729.21|731.91|731.61|728.41|728.11|187
1660676400000|2022-08-16 19:00:00|729.41|729.11|730.81|730.31|731.21|730.91|728.81|728.51|233
1660680000000|2022-08-16 20:00:00|730.71|730.21|731.21|730.71|731.21|730.71|729.91|729.41|0
1660683600000|2022-08-16 21:00:00|731.11|730.61|730.91|730.41|731.11|730.61|730.61|730.11|0
1660687200000|2022-08-16 22:00:00|730.81|730.31|730.41|729.91|730.81|730.31|730.21|729.71|0
1660690800000|2022-08-16 23:00:00|730.31|729.81|730.61|730.11|730.81|730.31|730.01|729.51|0
1660694400000|2022-08-17 00:00:00|730.51|730.01|731.01|730.51|731.81|731.31|730.21|729.71|0
1660698000000|2022-08-17 01:00:00|730.81|730.31|731.01|730.51|731.21|730.71|730.41|729.91|0
1660701600000|2022-08-17 02:00:00|730.81|730.31|731.21|730.71|731.61|731.11|730.41|729.91|0
1660705200000|2022-08-17 03:00:00|731.41|730.91|731.21|730.71|731.61|731.11|730.81|730.31|0
1660708800000|2022-08-17 04:00:00|731.41|730.91|731.81|731.31|731.81|731.31|731.41|730.91|0
1660712400000|2022-08-17 05:00:00|732.01|731.51|732.01|731.51|732.21|731.71|731.41|730.91|0
1660716000000|2022-08-17 06:00:00|731.51|731.21|729.61|729.31|731.51|731.21|729.51|729.21|247
1660719600000|2022-08-17 07:00:00|729.51|729.41|728.51|728.41|730.91|730.81|728.31|728.21|3177
1660723200000|2022-08-17 08:00:00|728.31|728.21|726.81|726.71|729.01|728.91|726.51|726.41|6166
1660726800000|2022-08-17 09:00:00|726.91|726.81|727.11|727.01|728.11|728.01|726.71|726.61|1656
1660730400000|2022-08-17 10:00:00|727.01|726.91|727.21|727.11|727.31|727.21|725.71|725.61|1160
1660734000000|2022-08-17 11:00:00|727.31|727.21|724.58|724.48|727.91|727.81|724.41|724.31|3289
1660737600000|2022-08-17 12:00:00|724.68|724.58|723.68|723.58|725.88|725.78|723.48|723.38|1330
1660741200000|2022-08-17 13:00:00|723.58|723.48|725.18|725.08|725.68|725.58|723.58|723.48|4779
1660744800000|2022-08-17 14:00:00|725.08|724.98|722.97|722.87|725.78|725.68|722.67|722.57|1802
1660748400000|2022-08-17 15:00:00|723.07|722.97|722.57|722.27|723.87|723.57|721.67|721.37|5577
1660752000000|2022-08-17 16:00:00|722.67|722.37|725.47|725.17|725.57|725.27|722.57|722.27|2068
1660755600000|2022-08-17 17:00:00|725.37|725.07|726.37|726.07|726.67|726.37|724.77|724.47|220
1660759200000|2022-08-17 18:00:00|726.57|726.27|727.57|727.27|728.87|728.57|725.67|725.37|316
1660762800000|2022-08-17 19:00:00|727.67|727.37|726.27|725.77|728.07|727.77|725.37|725.07|246
1660766400000|2022-08-17 20:00:00|726.17|725.67|726.87|726.37|726.97|726.47|726.17|725.67|0
1660770000000|2022-08-17 21:00:00|726.77|726.27|726.67|726.17|726.87|726.37|726.67|726.17|0
1660773600000|2022-08-17 22:00:00|726.57|726.07|725.57|725.07|726.67|726.17|725.47|724.97|0
1660777200000|2022-08-17 23:00:00|725.47|724.97|725.17|724.67|725.57|725.07|724.87|724.37|0
1660780800000|2022-08-18 00:00:00|725.07|724.57|724.67|724.17|725.27|724.77|723.97|723.47|0
1660784400000|2022-08-18 01:00:00|724.77|724.27|725.07|724.57|725.87|725.37|724.67|724.17|0
1660788000000|2022-08-18 02:00:00|725.17|724.67|725.47|724.97|725.87|725.37|725.17|724.67|0
1660791600000|2022-08-18 03:00:00|725.67|725.17|725.27|724.77|725.87|725.37|725.07|724.57|0
1660795200000|2022-08-18 04:00:00|725.47|724.97|724.87|724.37|725.67|725.17|724.87|724.37|0
1660798800000|2022-08-18 05:00:00|725.07|724.57|723.97|723.47|725.87|725.37|723.97|723.47|0
1660802400000|2022-08-18 06:00:00|724.17|723.87|718.97|718.67|724.37|724.07|718.97|718.67|570
1660806000000|2022-08-18 07:00:00|718.77|718.47|719.09|718.99|719.79|719.69|715.97|715.87|3478
1660809600000|2022-08-18 08:00:00|719.19|719.09|718.49|718.39|720.19|720.09|717.19|717.09|2118
1660813200000|2022-08-18 09:00:00|718.59|718.49|720.09|719.99|720.69|720.59|718.39|718.29|1230
1660816800000|2022-08-18 10:00:00|720.19|720.09|719.39|719.29|721.09|720.99|719.39|719.29|897
1660820400000|2022-08-18 11:00:00|719.29|719.19|720.47|720.37|720.77|720.67|719.19|719.09|881
1660824000000|2022-08-18 12:00:00|720.57|720.47|720.27|720.17|720.77|720.67|719.37|719.27|1745
1660827600000|2022-08-18 13:00:00|720.17|720.07|722.07|721.97|722.87|722.77|719.27|719.17|2339
1660831200000|2022-08-18 14:00:00|721.97|721.87|724.17|724.07|724.37|724.27|721.27|721.17|1202
1660834800000|2022-08-18 15:00:00|724.27|724.17|726.87|726.57|727.27|726.97|724.07|723.97|1401
1660838400000|2022-08-18 16:00:00|726.97|726.67|725.47|725.17|727.27|726.97|724.57|724.27|209
1660842000000|2022-08-18 17:00:00|725.57|725.27|727.87|727.57|728.07|727.77|725.27|724.97|178
1660845600000|2022-08-18 18:00:00|727.77|727.47|728.87|728.57|728.97|728.67|727.67|727.37|92
1660849200000|2022-08-18 19:00:00|728.77|728.47|728.37|727.87|729.27|728.97|727.57|727.27|170
1660852800000|2022-08-18 20:00:00|728.47|727.97|728.47|727.97|728.77|728.27|727.97|727.47|0
1660856400000|2022-08-18 21:00:00|728.57|728.07|728.37|727.87|728.57|728.07|728.37|727.87|0
1660860000000|2022-08-18 22:00:00|728.27|727.77|728.07|727.57|728.37|727.87|727.97|727.47|0
1660863600000|2022-08-18 23:00:00|727.97|727.47|728.17|727.67|728.17|727.67|727.77|727.27|0
1660867200000|2022-08-19 00:00:00|728.07|727.57|726.87|726.37|728.47|727.97|726.67|726.17|0
1660870800000|2022-08-19 01:00:00|726.67|726.17|726.87|726.37|727.07|726.57|725.77|725.27|0
1660874400000|2022-08-19 02:00:00|726.67|726.17|727.07|726.57|727.07|726.57|726.27|725.77|0
1660878000000|2022-08-19 03:00:00|727.27|726.77|726.07|725.57|727.47|726.97|726.07|725.57|0
1660881600000|2022-08-19 04:00:00|726.17|725.67|726.17|725.67|726.47|725.97|725.77|725.27|0
1660885200000|2022-08-19 05:00:00|726.27|725.77|725.77|725.27|726.37|725.87|725.37|724.87|0
1660888800000|2022-08-19 06:00:00|726.27|725.97|723.37|723.07|727.47|727.17|723.17|722.87|444
1660892400000|2022-08-19 07:00:00|723.27|723.17|725.87|725.77|726.67|726.57|722.17|722.07|3212
1660896000000|2022-08-19 08:00:00|725.97|725.87|724.67|724.57|726.47|726.37|722.07|721.97|1539
1660899600000|2022-08-19 09:00:00|724.57|724.47|726.47|726.37|728.37|728.27|724.07|723.97|1633
1660903200000|2022-08-19 10:00:00|726.37|726.27|724.17|724.07|726.47|726.37|723.17|723.07|1140
1660906800000|2022-08-19 11:00:00|724.27|724.17|725.37|725.27|725.37|725.27|723.67|723.57|928
1660910400000|2022-08-19 12:00:00|725.27|725.17|723.67|723.57|725.67|725.57|723.67|723.57|1159
1660914000000|2022-08-19 13:00:00|723.77|723.67|721.67|721.57|725.07|724.97|720.87|720.77|4014
1660917600000|2022-08-19 14:00:00|721.57|721.47|719.69|719.59|722.49|722.39|719.69|719.59|2083
1660921200000|2022-08-19 15:00:00|719.59|719.49|720.19|719.89|721.29|720.99|719.09|718.79|2140
1660924800000|2022-08-19 16:00:00|720.29|719.99|722.09|721.79|722.49|722.19|719.79|719.49|245
1660928400000|2022-08-19 17:00:00|722.19|721.89|721.09|720.79|722.49|722.19|719.99|719.69|83
1660932000000|2022-08-19 18:00:00|720.99|720.69|719.79|719.49|721.39|721.09|719.59|719.29|73
1660935600000|2022-08-19 19:00:00|719.69|719.39|719.59|719.09|720.29|719.99|718.69|718.39|199
1660939200000|2022-08-19 20:00:00|719.49|718.99|719.39|718.89|719.79|719.29|719.29|718.79|0
1661119200000|2022-08-21 22:00:00|717.39|716.89|717.69|717.19|718.09|717.59|716.99|716.49|0
1661122800000|2022-08-21 23:00:00|717.59|717.09|716.49|715.99|717.89|717.39|716.19|715.69|0
1661126400000|2022-08-22 00:00:00|716.59|716.09|716.69|716.19|717.69|717.19|716.09|715.59|0
1661130000000|2022-08-22 01:00:00|716.89|716.39|717.69|717.19|718.09|717.59|716.59|716.09|0
1661133600000|2022-08-22 02:00:00|717.49|716.99|719.59|719.09|719.79|719.29|717.49|716.99|0
1661137200000|2022-08-22 03:00:00|719.39|718.89|718.59|718.09|719.39|718.89|718.39|717.89|0
1661140800000|2022-08-22 04:00:00|718.39|717.89|717.59|717.09|718.39|717.89|717.49|716.99|0
1661144400000|2022-08-22 05:00:00|717.79|717.29|716.89|716.39|718.39|717.89|716.89|716.39|0
1661148000000|2022-08-22 06:00:00|717.39|717.09|715.59|715.29|717.69|717.39|714.49|714.19|458
1661151600000|2022-08-22 07:00:00|715.49|715.39|710.84|710.74|717.29|717.19|710.44|710.34|3714
1661155200000|2022-08-22 08:00:00|710.94|710.84|711.14|711.04|711.34|711.24|708.54|708.44|2333
1661158800000|2022-08-22 09:00:00|711.04|710.94|711.54|711.44|711.84|711.74|709.64|709.54|1683
1661162400000|2022-08-22 10:00:00|711.64|711.54|712.34|712.24|713.84|713.74|711.44|711.34|1487
1661166000000|2022-08-22 11:00:00|712.44|712.34|712.87|712.77|713.34|713.24|711.44|711.34|909
1661169600000|2022-08-22 12:00:00|712.97|712.87|711.47|711.37|713.37|713.27|711.27|711.17|1072
1661173200000|2022-08-22 13:00:00|711.37|711.27|712.07|711.97|712.47|712.37|709.27|709.17|2289
1661176800000|2022-08-22 14:00:00|711.97|711.87|709.73|709.63|712.57|712.47|709.13|709.03|2065
1661180400000|2022-08-22 15:00:00|709.63|709.53|711.55|711.25|711.95|711.65|709.63|709.53|2158
1661184000000|2022-08-22 16:00:00|711.45|711.15|711.85|711.55|712.25|711.95|710.95|710.65|229
1661187600000|2022-08-22 17:00:00|711.95|711.65|710.05|709.75|712.05|711.75|709.65|709.35|168
1661191200000|2022-08-22 18:00:00|709.95|709.65|709.65|709.35|710.15|709.85|709.15|708.85|115
1661194800000|2022-08-22 19:00:00|709.55|709.25|709.65|709.15|710.15|709.85|708.15|707.85|307
1661198400000|2022-08-22 20:00:00|709.75|709.25|710.25|709.75|710.35|709.85|709.55|709.05|0
1661202000000|2022-08-22 21:00:00|710.15|709.65|710.35|709.85|710.35|709.85|710.15|709.65|0
1661205600000|2022-08-22 22:00:00|710.25|709.75|710.65|710.15|710.85|710.35|709.85|709.35|0
1661209200000|2022-08-22 23:00:00|710.55|710.05|711.15|710.65|711.25|710.75|710.45|709.95|0
1661212800000|2022-08-23 00:00:00|711.25|710.75|710.45|709.95|711.85|711.35|710.25|709.75|0
1661216400000|2022-08-23 01:00:00|710.25|709.75|710.25|709.75|711.45|710.95|710.25|709.75|0
1661220000000|2022-08-23 02:00:00|710.45|709.95|711.45|710.95|711.65|711.15|710.45|709.95|0
1661223600000|2022-08-23 03:00:00|711.55|711.05|710.85|710.35|711.65|711.15|710.85|710.35|0
1661227200000|2022-08-23 04:00:00|711.05|710.55|710.05|709.55|711.05|710.55|709.85|709.35|0
1661230800000|2022-08-23 05:00:00|709.95|709.45|709.25|708.75|710.25|709.75|708.65|708.15|0
1661234400000|2022-08-23 06:00:00|709.35|709.05|707.65|707.35|710.65|710.35|705.55|705.25|659
1661238000000|2022-08-23 07:00:00|707.55|707.45|709.89|709.79|712.05|711.95|706.65|706.55|3089
1661241600000|2022-08-23 08:00:00|709.99|709.89|710.59|710.49|712.69|712.59|709.99|709.89|1331
1661245200000|2022-08-23 09:00:00|710.49|710.39|711.49|711.39|711.79|711.69|709.89|709.79|1137
1661248800000|2022-08-23 10:00:00|711.39|711.29|710.39|710.29|711.39|711.29|709.49|709.39|1052
1661252400000|2022-08-23 11:00:00|710.29|710.19|711.04|710.94|711.04|710.94|709.19|709.09|1199
1661256000000|2022-08-23 12:00:00|711.14|711.04|709.24|709.14|711.14|711.04|708.34|708.24|1586
1661259600000|2022-08-23 13:00:00|709.34|709.24|709.94|709.84|711.24|711.14|707.94|707.84|2382
1661263200000|2022-08-23 14:00:00|710.04|709.94|709.31|709.21|711.81|711.71|709.11|709.01|1857
1661266800000|2022-08-23 15:00:00|709.21|709.11|711.11|710.81|711.71|711.41|708.51|708.41|2176
1661270400000|2022-08-23 16:00:00|711.21|710.91|711.81|711.51|711.91|711.61|709.61|709.31|282
1661274000000|2022-08-23 17:00:00|711.91|711.61|710.71|710.41|712.01|711.71|710.01|709.71|155
1661277600000|2022-08-23 18:00:00|710.61|710.31|710.61|710.31|711.21|710.91|709.61|709.31|163
1661281200000|2022-08-23 19:00:00|710.71|710.41|711.41|710.91|711.91|711.61|710.31|710.01|235
1661284800000|2022-08-23 20:00:00|711.71|711.21|711.11|710.61|711.91|711.41|711.01|710.51|0
1661288400000|2022-08-23 21:00:00|711.01|710.51|711.11|710.61|711.11|710.61|711.01|710.51|0
1661292000000|2022-08-23 22:00:00|711.01|710.51|711.51|711.01|711.61|711.11|710.91|710.41|0
1661295600000|2022-08-23 23:00:00|711.61|711.11|711.21|710.71|711.81|711.31|711.01|710.51|0
1661299200000|2022-08-24 00:00:00|711.31|710.81|710.21|709.71|711.91|711.41|710.21|709.71|0
1661302800000|2022-08-24 01:00:00|710.41|709.91|709.41|708.91|710.71|710.21|708.61|708.11|0
1661306400000|2022-08-24 02:00:00|709.51|709.01|708.81|708.31|709.91|709.41|708.41|707.91|0
1661310000000|2022-08-24 03:00:00|709.01|708.51|708.61|708.11|709.21|708.71|708.41|707.91|0
1661313600000|2022-08-24 04:00:00|708.41|707.91|710.21|709.71|710.41|709.91|708.01|707.51|0
1661317200000|2022-08-24 05:00:00|710.41|709.91|710.01|709.51|710.41|709.91|709.41|708.91|0
1661320800000|2022-08-24 06:00:00|710.21|709.91|708.41|708.11|710.61|710.31|708.11|707.81|517
1661324400000|2022-08-24 07:00:00|708.31|708.21|706.09|705.99|710.81|710.71|704.91|704.81|3258
1661328000000|2022-08-24 08:00:00|706.19|706.09|711.99|711.89|712.09|711.99|705.59|705.49|2114
1661331600000|2022-08-24 09:00:00|711.89|711.79|710.09|709.99|712.79|712.69|709.29|709.19|1076
1661335200000|2022-08-24 10:00:00|709.99|709.89|709.79|709.69|710.99|710.89|709.29|709.19|855
1661338800000|2022-08-24 11:00:00|709.69|709.59|712.25|712.15|712.65|712.55|709.59|709.49|751
1661342400000|2022-08-24 12:00:00|712.35|712.25|711.55|711.45|712.95|712.85|710.55|710.45|1095
1661346000000|2022-08-24 13:00:00|711.65|711.55|713.35|713.25|714.05|713.95|710.75|710.65|1577
1661349600000|2022-08-24 14:00:00|713.25|713.15|712.63|712.53|714.53|714.43|712.35|712.25|1698
1661353200000|2022-08-24 15:00:00|712.73|712.63|714.63|714.33|715.03|714.73|712.43|712.33|1944
1661356800000|2022-08-24 16:00:00|714.73|714.43|712.73|712.43|714.83|714.53|712.33|712.03|279
1661360400000|2022-08-24 17:00:00|712.63|712.33|712.43|712.13|713.03|712.73|711.53|711.23|150
1661364000000|2022-08-24 18:00:00|712.53|712.23|712.33|712.03|712.83|712.53|711.63|711.33|94
1661367600000|2022-08-24 19:00:00|712.43|712.13|712.93|712.43|713.93|713.63|712.33|712.03|207
1661371200000|2022-08-24 20:00:00|713.03|712.53|713.93|713.43|714.03|713.53|712.83|712.33|0
1661374800000|2022-08-24 21:00:00|713.83|713.33|713.83|713.33|713.93|713.43|713.73|713.23|0
1661378400000|2022-08-24 22:00:00|713.73|713.23|713.73|713.23|714.13|713.63|713.63|713.13|0
1661382000000|2022-08-24 23:00:00|713.83|713.33|713.33|712.83|713.93|713.43|713.23|712.73|0
1661385600000|2022-08-25 00:00:00|713.43|712.93|714.83|714.33|714.83|714.33|713.03|712.53|0
1661389200000|2022-08-25 01:00:00|714.73|714.23|715.43|714.93|715.63|715.13|714.63|714.13|0
1661392800000|2022-08-25 02:00:00|715.23|714.73|715.63|715.13|715.83|715.33|715.03|714.53|0
1661396400000|2022-08-25 03:00:00|715.43|714.93|715.63|715.13|715.83|715.33|715.23|714.73|0
1661400000000|2022-08-25 04:00:00|715.43|714.93|716.93|716.43|717.03|716.53|715.43|714.93|0
1661403600000|2022-08-25 05:00:00|717.03|716.53|716.63|716.13|717.63|717.13|716.43|715.93|0
1661407200000|2022-08-25 06:00:00|715.43|715.13|717.93|717.63|719.43|719.13|715.23|714.93|565
1661410800000|2022-08-25 07:00:00|717.83|717.73|720.23|720.13|720.33|720.23|717.03|716.93|2608
1661414400000|2022-08-25 08:00:00|720.33|720.23|718.63|718.53|720.63|720.53|718.63|718.53|1284
1661418000000|2022-08-25 09:00:00|718.53|718.43|714.43|714.33|719.13|719.03|714.13|714.03|1705
1661421600000|2022-08-25 10:00:00|714.33|714.23|715.93|715.83|716.23|716.13|713.73|713.63|938
1661425200000|2022-08-25 11:00:00|715.83|715.73|715.75|715.65|716.83|716.73|714.95|714.85|951
1661428800000|2022-08-25 12:00:00|715.65|715.55|714.25|714.15|716.25|716.15|713.15|713.05|2318
1661432400000|2022-08-25 13:00:00|714.35|714.25|716.95|716.85|717.15|717.05|713.75|713.65|2537
1661436000000|2022-08-25 14:00:00|717.05|716.95|719.42|719.32|719.52|719.42|716.52|716.42|2057
1661439600000|2022-08-25 15:00:00|719.52|719.42|718.92|718.62|719.62|719.52|717.72|717.42|2145
1661443200000|2022-08-25 16:00:00|718.82|718.52|719.32|719.02|719.32|719.02|718.42|718.12|177
1661446800000|2022-08-25 17:00:00|719.22|718.92|719.82|719.52|720.22|719.92|718.52|718.22|181
1661450400000|2022-08-25 18:00:00|719.92|719.62|720.22|719.92|720.22|719.92|719.52|719.22|79
1661454000000|2022-08-25 19:00:00|720.32|720.02|722.82|722.32|722.92|722.62|720.12|719.82|198
1661457600000|2022-08-25 20:00:00|722.92|722.42|721.62|721.12|722.92|722.42|721.52|721.02|0
1661461200000|2022-08-25 21:00:00|721.72|721.22|721.92|721.42|722.02|721.52|721.62|721.12|0
1661464800000|2022-08-25 22:00:00|722.02|721.52|721.52|721.02|722.42|721.92|721.32|720.82|0
1661468400000|2022-08-25 23:00:00|721.62|721.12|721.72|721.22|722.32|721.82|721.62|721.12|0
1661472000000|2022-08-26 00:00:00|721.62|721.12|722.22|721.72|722.62|722.12|721.12|720.62|0
1661475600000|2022-08-26 01:00:00|722.02|721.52|722.42|721.92|722.82|722.32|721.62|721.12|0
1661479200000|2022-08-26 02:00:00|722.22|721.72|722.42|721.92|722.42|721.92|721.82|721.32|0
1661482800000|2022-08-26 03:00:00|722.22|721.72|722.22|721.72|722.42|721.92|722.02|721.52|0
1661486400000|2022-08-26 04:00:00|722.12|721.62|721.62|721.12|722.22|721.72|721.42|720.92|0
1661490000000|2022-08-26 05:00:00|721.42|720.92|721.42|720.92|721.62|721.12|720.82|720.32|0
1661493600000|2022-08-26 06:00:00|721.52|721.12|719.82|719.52|721.92|721.62|719.22|718.92|641
1661497200000|2022-08-26 07:00:00|719.72|719.62|718.86|718.76|722.72|722.62|718.56|718.46|2832
1661500800000|2022-08-26 08:00:00|718.76|718.66|716.76|716.66|718.86|718.76|715.76|715.66|1411
1661504400000|2022-08-26 09:00:00|716.66|716.56|715.76|715.66|716.76|716.66|714.56|714.46|1112
1661508000000|2022-08-26 10:00:00|715.66|715.56|714.06|713.96|716.26|716.16|713.16|713.06|1015
1661511600000|2022-08-26 11:00:00|714.16|714.06|716.31|716.21|716.41|716.31|713.66|713.56|1058
1661515200000|2022-08-26 12:00:00|716.21|716.11|717.61|717.51|717.91|717.81|715.81|715.71|1219
1661518800000|2022-08-26 13:00:00|717.51|717.41|712.71|712.61|719.91|719.81|710.91|710.81|3622
1661522400000|2022-08-26 14:00:00|712.41|712.31|706.44|706.34|714.54|714.44|703.34|703.24|4642
1661526000000|2022-08-26 15:00:00|706.34|706.24|704.64|704.34|706.44|706.34|703.14|702.84|4004
1661529600000|2022-08-26 16:00:00|704.54|704.24|705.14|704.84|705.24|704.94|702.64|702.34|336
1661533200000|2022-08-26 17:00:00|705.04|704.74|704.14|703.84|705.74|705.44|703.94|703.64|198
1661536800000|2022-08-26 18:00:00|704.04|703.74|702.64|702.34|704.34|704.04|702.44|702.14|227
1661540400000|2022-08-26 19:00:00|702.54|702.24|700.54|700.04|703.04|702.74|699.94|699.64|524
1661544000000|2022-08-26 20:00:00|700.74|700.24|697.94|697.44|700.74|700.24|697.84|697.34|0
1661547600000|2022-08-26 21:00:00|698.14|697.64|698.14|697.64|698.14|697.64|698.14|697.64|0
1661724000000|2022-08-28 22:00:00|695.24|694.74|694.94|694.44|695.64|695.14|693.74|693.24|0
1661727600000|2022-08-28 23:00:00|694.84|694.34|693.04|692.54|695.14|694.64|692.54|692.04|0
1661731200000|2022-08-29 00:00:00|692.94|692.44|693.74|693.24|696.24|695.74|692.84|692.34|0
1661734800000|2022-08-29 01:00:00|693.94|693.44|694.04|693.54|694.54|694.04|692.84|692.34|0
1661738400000|2022-08-29 02:00:00|694.14|693.64|695.94|695.44|696.34|695.84|693.84|693.34|0
1661742000000|2022-08-29 03:00:00|696.14|695.64|697.44|696.94|697.64|697.14|695.54|695.04|0
1661745600000|2022-08-29 04:00:00|697.64|697.14|696.64|696.14|697.84|697.34|696.44|695.94|0
1661749200000|2022-08-29 05:00:00|696.84|696.34|695.64|695.14|697.44|696.94|695.64|695.14|0
1661752800000|2022-08-29 06:00:00|695.94|695.64|696.44|696.14|697.14|696.84|694.74|694.44|821
1661756400000|2022-08-29 07:00:00|696.34|696.24|696.64|696.54|699.24|699.14|692.94|692.84|4303
1661760000000|2022-08-29 08:00:00|696.54|696.44|694.64|694.54|697.34|697.24|694.64|694.54|1935
1661763600000|2022-08-29 09:00:00|694.74|694.64|695.64|695.54|696.74|696.64|694.14|694.04|1362
1661767200000|2022-08-29 10:00:00|695.54|695.44|695.14|695.04|696.34|696.24|693.84|693.74|1187
1661770800000|2022-08-29 11:00:00|695.24|695.14|696|695.9|696.1|696|694.44|694.34|822
1661774400000|2022-08-29 12:00:00|695.9|695.8|697.8|697.7|699|698.9|695.5|695.4|1439
1661778000000|2022-08-29 13:00:00|697.9|697.8|698.9|698.8|700.7|700.6|697.3|697.2|3061
1661781600000|2022-08-29 14:00:00|698.8|698.7|697.75|697.65|701.45|701.35|697.65|697.55|2455
1661785200000|2022-08-29 15:00:00|697.85|697.75|698.2|697.9|699.3|699|696.6|696.3|2489
1661788800000|2022-08-29 16:00:00|698.3|698|699.2|698.9|699.6|699.3|697.6|697.3|308
1661792400000|2022-08-29 17:00:00|699.3|699|699.9|699.6|700.4|700.1|697.9|697.6|158
1661796000000|2022-08-29 18:00:00|700|699.7|699.8|699.5|700|699.7|698.8|698.5|155
1661799600000|2022-08-29 19:00:00|699.9|699.6|698|697.5|700.7|700.4|697.7|697.4|287
1661803200000|2022-08-29 20:00:00|698|697.5|698.8|698.3|698.8|698.3|697.8|697.3|0
1661806800000|2022-08-29 21:00:00|698.6|698.1|698.6|698.1|698.7|698.2|698.5|698|0
1661810400000|2022-08-29 22:00:00|698.7|698.2|698.5|698|699|698.5|698.4|697.9|0
1661814000000|2022-08-29 23:00:00|698.6|698.1|699.4|698.9|699.9|699.4|698.1|697.6|0
1661817600000|2022-08-30 00:00:00|699.5|699|698.6|698.1|699.6|699.1|697|696.5|0
1661821200000|2022-08-30 01:00:00|698.5|698|698.5|698|700.1|699.6|698.3|697.8|0
1661824800000|2022-08-30 02:00:00|698.3|697.8|699.3|698.8|699.3|698.8|698|697.5|0
1661828400000|2022-08-30 03:00:00|699.1|698.6|700.5|700|700.5|700|698.7|698.2|0
1661832000000|2022-08-30 04:00:00|700.7|700.2|701.3|700.8|701.7|701.2|700.5|700|0
1661835600000|2022-08-30 05:00:00|701.5|701|700.9|700.4|701.5|701|700.3|699.8|0
1661839200000|2022-08-30 06:00:00|699.9|699.6|699.1|698.8|700.3|700|697.9|697.6|421
1661842800000|2022-08-30 07:00:00|699|698.9|704.68|704.58|706.68|706.58|698.9|698.8|3887
1661846400000|2022-08-30 08:00:00|704.78|704.68|705.08|704.98|707.88|707.78|704.58|704.48|2093
1661850000000|2022-08-30 09:00:00|705.28|705.18|704.08|703.98|705.38|705.28|703.18|703.08|1241
1661853600000|2022-08-30 10:00:00|704.18|704.08|702.78|702.68|704.68|704.58|702.78|702.68|967
1661857200000|2022-08-30 11:00:00|702.88|702.78|702.36|702.26|703.38|703.28|701.96|701.86|844
1661860800000|2022-08-30 12:00:00|702.46|702.36|699.26|699.16|702.96|702.86|699.06|698.96|1463
1661864400000|2022-08-30 13:00:00|699.16|699.06|695.76|695.66|700.06|699.96|695.36|695.26|2632
1661868000000|2022-08-30 14:00:00|695.66|695.56|690.92|690.82|696.06|695.96|687.22|687.12|5420
1661871600000|2022-08-30 15:00:00|690.82|690.72|689.12|688.82|691.52|691.42|688.02|687.82|4057
1661875200000|2022-08-30 16:00:00|689.02|688.72|688.02|687.72|690.32|690.02|687.02|686.72|351
1661878800000|2022-08-30 17:00:00|687.92|687.62|688.02|687.72|688.32|688.02|686.42|686.12|203
1661882400000|2022-08-30 18:00:00|688.12|687.82|687.22|686.92|688.62|688.32|686.42|686.12|164
1661886000000|2022-08-30 19:00:00|687.12|686.82|688.42|687.92|689.52|689.22|687.02|686.72|348
1661889600000|2022-08-30 20:00:00|688.62|688.12|688.32|687.82|689.32|688.82|688.02|687.52|0
1661893200000|2022-08-30 21:00:00|688.42|687.92|688.32|687.82|688.42|687.92|688.22|687.72|0
1661896800000|2022-08-30 22:00:00|688.62|688.12|688.82|688.32|688.92|688.42|687.92|687.42|0
1661900400000|2022-08-30 23:00:00|688.82|688.32|688.52|688.02|688.82|688.32|687.82|687.32|0
1661904000000|2022-08-31 00:00:00|688.62|688.12|690.72|690.22|690.92|690.42|688.32|687.82|0
1661907600000|2022-08-31 01:00:00|690.92|690.42|691.12|690.62|691.82|691.32|690.32|689.82|0
1661911200000|2022-08-31 02:00:00|691.22|690.72|692.62|692.12|692.62|692.12|691.12|690.62|0
1661914800000|2022-08-31 03:00:00|692.82|692.32|693.42|692.92|693.92|693.42|692.62|692.12|0
1661918400000|2022-08-31 04:00:00|693.52|693.02|693.72|693.22|694.72|694.22|693.02|692.52|0
1661922000000|2022-08-31 05:00:00|693.52|693.02|693.92|693.42|694.72|694.22|692.82|692.32|0
1661925600000|2022-08-31 06:00:00|693.62|693.32|694.82|694.52|695.72|695.42|693.42|693.12|709
1661929200000|2022-08-31 07:00:00|694.72|694.62|691.22|691.12|697.42|697.32|691.12|691.02|3955
1661932800000|2022-08-31 08:00:00|691.12|691.02|691.82|691.72|692.62|692.52|688.92|688.82|2380
1661936400000|2022-08-31 09:00:00|691.42|691.32|687.32|687.22|691.42|691.32|686.42|686.32|2478
1661940000000|2022-08-31 10:00:00|687.42|687.32|689.52|689.42|691.12|691.02|686.72|686.62|1547
1661943600000|2022-08-31 11:00:00|689.62|689.52|688.07|687.97|690.52|690.42|687.47|687.37|1223
1661947200000|2022-08-31 12:00:00|687.97|687.87|688.87|688.77|689.27|689.17|686.57|686.47|1513
1661950800000|2022-08-31 13:00:00|688.97|688.87|687.07|686.97|690.07|689.97|686.87|686.77|3397
1661954400000|2022-08-31 14:00:00|686.97|686.87|683.07|682.97|687.17|687.07|682.97|682.87|3819
1661958000000|2022-08-31 15:00:00|683.17|683.07|682.07|681.77|683.17|683.07|679.87|679.57|4872
1661961600000|2022-08-31 16:00:00|682.17|681.87|681.07|680.77|682.47|682.17|680.37|680.07|440
1661965200000|2022-08-31 17:00:00|680.97|680.67|680.37|680.07|682.47|682.17|679.97|679.67|190
1661968800000|2022-08-31 18:00:00|680.47|680.17|679.27|678.97|680.97|680.67|678.47|678.17|144
1661972400000|2022-08-31 19:00:00|679.37|679.07|678.97|678.47|681.67|681.37|678.87|678.47|464
1661976000000|2022-08-31 20:00:00|678.87|678.37|679.57|679.07|679.87|679.37|678.47|677.97|0
1661979600000|2022-08-31 21:00:00|679.67|679.17|679.17|678.67|679.77|679.27|679.07|678.57|0
1661983200000|2022-08-31 22:00:00|679.07|678.57|677.57|677.07|679.77|679.27|676.77|676.27|0
1661986800000|2022-08-31 23:00:00|677.47|676.97|675.87|675.37|677.57|677.07|674.47|673.97|0
1661990400000|2022-09-01 00:00:00|675.97|675.47|675.97|675.47|677.17|676.67|674.47|673.97|0
1661994000000|2022-09-01 01:00:00|676.07|675.57|676.07|675.57|676.67|676.17|675.47|674.97|0
1661997600000|2022-09-01 02:00:00|676.27|675.77|676.07|675.57|676.37|675.87|675.67|675.17|0
1662001200000|2022-09-01 03:00:00|675.87|675.37|675.27|674.77|676.07|675.57|674.87|674.37|0
1662004800000|2022-09-01 04:00:00|675.47|674.97|676.07|675.57|676.17|675.67|675.27|674.77|0
1662008400000|2022-09-01 05:00:00|675.87|675.37|675.97|675.47|676.57|676.07|675.37|674.87|0
1662012000000|2022-09-01 06:00:00|675.37|675.07|676.07|675.77|677.07|676.77|673.97|673.67|643
1662015600000|2022-09-01 07:00:00|675.97|675.87|672.51|672.41|675.97|675.87|671.61|671.51|4034
1662019200000|2022-09-01 08:00:00|672.61|672.51|669.01|668.91|673.71|673.61|667.21|667.11|3200
1662022800000|2022-09-01 09:00:00|669.11|669.01|671.31|671.21|672.11|672.01|668.81|668.71|1819
1662026400000|2022-09-01 10:00:00|671.41|671.31|670.51|670.41|671.71|671.61|670.01|669.91|1242
1662030000000|2022-09-01 11:00:00|670.41|670.31|673.55|673.45|674.35|674.25|670.41|670.31|1264
1662033600000|2022-09-01 12:00:00|673.65|673.55|672.35|672.25|674.45|674.35|671.55|671.45|1504
1662037200000|2022-09-01 13:00:00|672.25|672.15|671.65|671.55|672.25|672.15|670.25|670.15|2710
1662040800000|2022-09-01 14:00:00|671.15|671.05|666.46|666.36|671.75|671.65|666.16|666.06|4677
1662044400000|2022-09-01 15:00:00|666.36|666.26|666.96|666.66|668.16|667.86|664.86|664.76|6083
1662048000000|2022-09-01 16:00:00|666.86|666.56|666.06|665.76|667.66|667.36|665.46|665.16|828
1662051600000|2022-09-01 17:00:00|666.16|665.86|667.56|667.26|669.56|669.26|665.96|665.66|306
1662055200000|2022-09-01 18:00:00|667.66|667.36|669.76|669.46|670.66|670.36|667.16|666.86|217
1662058800000|2022-09-01 19:00:00|669.56|669.26|671.76|671.26|671.76|671.26|668.96|668.66|419
1662062400000|2022-09-01 20:00:00|671.46|670.96|671.56|671.06|671.86|671.36|670.26|669.76|0
1662066000000|2022-09-01 21:00:00|671.46|670.96|671.66|671.16|671.76|671.26|671.46|670.96|0
1662069600000|2022-09-01 22:00:00|671.56|671.06|671.56|671.06|672.56|672.06|671.06|670.56|0
1662073200000|2022-09-01 23:00:00|671.46|670.96|671.86|671.36|671.86|671.36|671.06|670.56|0
1662076800000|2022-09-02 00:00:00|671.76|671.26|670.86|670.36|671.96|671.46|670.26|669.76|0
1662080400000|2022-09-02 01:00:00|670.66|670.16|670.46|669.96|671.36|670.86|670.06|669.56|0
1662084000000|2022-09-02 02:00:00|670.36|669.86|669.86|669.36|670.46|669.96|669.46|668.96|0
1662087600000|2022-09-02 03:00:00|669.96|669.46|670.86|670.36|671.06|670.56|669.96|669.46|0
1662091200000|2022-09-02 04:00:00|670.96|670.46|672.16|671.66|672.16|671.66|670.86|670.36|0
1662094800000|2022-09-02 05:00:00|672.36|671.86|669.36|668.86|672.36|671.86|668.96|668.46|0
1662098400000|2022-09-02 06:00:00|667.56|667.26|670.06|669.76|670.06|669.76|666.66|666.36|1434
1662102000000|2022-09-02 07:00:00|669.96|669.86|669.03|668.93|672.56|672.46|668.06|667.96|4306
1662105600000|2022-09-02 08:00:00|669.13|669.03|671.23|671.13|671.93|671.83|669.03|668.93|1706
1662109200000|2022-09-02 09:00:00|671.13|671.03|670.43|670.33|671.33|671.23|669.23|669.13|1346
1662112800000|2022-09-02 10:00:00|670.33|670.23|670.83|670.73|671.13|671.03|668.43|668.33|1459
1662116400000|2022-09-02 11:00:00|670.73|670.63|670.37|670.27|671.03|670.93|668.63|668.53|1172
1662120000000|2022-09-02 12:00:00|670.47|670.37|674.47|674.37|675.47|675.37|668.67|668.57|2868
1662123600000|2022-09-02 13:00:00|674.57|674.47|675.57|675.47|677.27|677.17|673.17|673.07|3544
1662127200000|2022-09-02 14:00:00|675.67|675.57|678.16|678.06|679.86|679.76|674.37|674.27|4208
1662130800000|2022-09-02 15:00:00|678.36|678.26|678.96|678.66|679.76|679.66|677.46|677.16|3076
1662134400000|2022-09-02 16:00:00|679.06|678.76|671.26|670.96|679.16|678.86|670.36|670.06|1025
1662138000000|2022-09-02 17:00:00|671.16|670.86|666.16|665.86|671.16|670.86|665.46|665.16|642
1662141600000|2022-09-02 18:00:00|666.26|665.96|666.96|666.66|669.26|668.96|666.26|665.96|241
1662145200000|2022-09-02 19:00:00|666.86|666.56|667.96|667.46|668.46|668.16|664.86|664.56|521
1662148800000|2022-09-02 20:00:00|667.76|667.26|668.76|668.26|668.96|668.46|667.46|666.96|0
1662328800000|2022-09-04 22:00:00|667.06|666.56|666.06|665.56|667.56|667.06|665.36|664.86|0
1662332400000|2022-09-04 23:00:00|665.96|665.46|668.16|667.66|668.46|667.96|665.96|665.46|0
1662336000000|2022-09-05 00:00:00|668.06|667.56|663.66|663.16|670.36|669.86|662.46|661.96|0
1662339600000|2022-09-05 01:00:00|663.56|663.06|663.96|663.46|664.56|664.06|663.06|662.56|0
1662343200000|2022-09-05 02:00:00|664.16|663.66|664.16|663.66|664.56|664.06|662.96|662.46|0
1662346800000|2022-09-05 03:00:00|663.96|663.46|664.36|663.86|664.76|664.26|662.86|662.36|0
1662350400000|2022-09-05 04:00:00|664.56|664.06|664.26|663.76|664.56|664.06|663.06|662.56|0
1662354000000|2022-09-05 05:00:00|664.06|663.56|662.86|662.36|664.26|663.76|662.66|662.16|0
1662357600000|2022-09-05 06:00:00|664.86|664.56|669.66|669.36|670.36|670.06|663.06|662.76|860
1662361200000|2022-09-05 07:00:00|669.56|669.46|666.9|666.8|670.56|670.46|665.4|665.3|3668
1662364800000|2022-09-05 08:00:00|666.8|666.7|668|667.9|668.4|668.3|664.4|664.3|1725
1662368400000|2022-09-05 09:00:00|668.1|668|670|669.9|670.6|670.5|666.8|666.7|1600
1662372000000|2022-09-05 10:00:00|669.9|669.8|668.9|668.8|671|670.9|668.9|668.8|1037
1662375600000|2022-09-05 11:00:00|668.7|668.6|669.7|669.6|670.1|670|668.7|668.6|788
1662379200000|2022-09-05 12:00:00|669.8|669.7|671.8|671.7|672.1|672|669.1|669|1194
1662382800000|2022-09-05 13:00:00|671.9|671.8|672.3|672.2|673.6|673.5|671.7|671.6|1837
1662386400000|2022-09-05 14:00:00|672.2|672.1|674.99|674.89|675.19|675.09|672.2|672.1|1498
1662390000000|2022-09-05 15:00:00|675.09|674.99|673.79|673.49|675.49|675.39|673.49|673.19|1750
1662393600000|2022-09-05 16:00:00|673.89|673.59|673.89|673.59|674.59|674.29|673.59|673.29|64
1662397200000|2022-09-05 17:00:00|673.99|673.69|673.59|673.29|673.99|673.69|673.59|673.29|10
1662400800000|2022-09-05 18:00:00|673.69|673.39|673.69|673.39|673.79|673.49|673.69|673.39|3
1662404400000|2022-09-05 19:00:00|673.59|673.29|672.99|672.49|673.69|673.39|672.59|672.29|68
1662415200000|2022-09-05 22:00:00|673.49|672.99|674.59|674.09|675.09|674.59|672.79|672.29|0
1662418800000|2022-09-05 23:00:00|674.69|674.19|673.89|673.39|674.69|674.19|673.59|673.09|0
1662422400000|2022-09-06 00:00:00|673.79|673.29|676.89|676.39|677.49|676.99|673.09|672.59|0
1662426000000|2022-09-06 01:00:00|677.09|676.59|674.99|674.49|677.49|676.99|674.79|674.29|0
1662429600000|2022-09-06 02:00:00|674.89|674.39|675.29|674.79|675.59|675.09|674.19|673.69|0
1662433200000|2022-09-06 03:00:00|675.19|674.69|673.59|673.09|675.29|674.79|673.19|672.69|0
1662436800000|2022-09-06 04:00:00|673.79|673.29|673.59|673.09|674.39|673.89|673.59|673.09|0
1662440400000|2022-09-06 05:00:00|673.69|673.19|673.29|672.79|674.19|673.69|672.99|672.49|0
1662444000000|2022-09-06 06:00:00|673.39|672.89|672.19|671.89|673.39|672.89|670.99|670.69|580
1662447600000|2022-09-06 07:00:00|672.09|671.99|674.87|674.77|678.29|678.19|671.19|671.09|2998
1662451200000|2022-09-06 08:00:00|674.97|674.87|675.87|675.77|675.97|675.87|673.07|672.97|1629
1662454800000|2022-09-06 09:00:00|675.97|675.87|677.17|677.07|677.57|677.47|673.87|673.77|1416
1662458400000|2022-09-06 10:00:00|677.07|676.97|676.87|676.77|679.07|678.97|676.37|676.27|1458
1662462000000|2022-09-06 11:00:00|676.77|676.67|675.78|675.68|676.97|676.87|674.28|674.18|870
1662465600000|2022-09-06 12:00:00|675.88|675.78|676.28|676.18|676.78|676.68|674.68|674.58|837
1662469200000|2022-09-06 13:00:00|676.38|676.28|672.68|672.58|677.18|677.08|671.38|671.28|2283
1662472800000|2022-09-06 14:00:00|672.48|672.38|676.21|676.11|677.01|676.91|668.61|668.51|3144
1662476400000|2022-09-06 15:00:00|676.11|676.01|675.51|675.21|677.11|677.01|674.31|674.01|2450
1662480000000|2022-09-06 16:00:00|675.41|675.11|673.71|673.41|676.11|675.81|671.61|671.31|408
1662483600000|2022-09-06 17:00:00|673.61|673.31|671.91|671.61|673.71|673.41|670.31|670.01|244
1662487200000|2022-09-06 18:00:00|671.81|671.51|671.01|670.71|673.61|673.31|670.91|670.61|208
1662490800000|2022-09-06 19:00:00|671.11|670.81|671.31|670.81|672.51|672.21|669.91|669.61|315
1662494400000|2022-09-06 20:00:00|671.21|670.71|670.91|670.41|671.31|670.81|670.21|669.71|0
1662498000000|2022-09-06 21:00:00|671.01|670.51|670.81|670.31|671.01|670.51|670.71|670.21|0
1662501600000|2022-09-06 22:00:00|670.91|670.41|671.11|670.61|671.41|670.91|670.51|670.01|0
1662505200000|2022-09-06 23:00:00|671.21|670.71|670.51|670.01|671.31|670.81|670.21|669.71|0
1662508800000|2022-09-07 00:00:00|670.41|669.91|666.31|665.81|670.81|670.31|665.51|665.01|0
1662512400000|2022-09-07 01:00:00|666.11|665.61|666.71|666.21|667.11|666.61|665.21|664.71|0
1662516000000|2022-09-07 02:00:00|666.51|666.01|666.41|665.91|667.71|667.21|666.21|665.71|0
1662519600000|2022-09-07 03:00:00|666.61|666.11|666.21|665.71|666.61|666.11|665.41|664.91|0
1662523200000|2022-09-07 04:00:00|666.11|665.61|667.21|666.71|667.51|667.01|665.41|664.91|0
1662526800000|2022-09-07 05:00:00|667.31|666.81|667.61|667.11|668.11|667.61|667.01|666.51|0
1662530400000|2022-09-07 06:00:00|667.51|667.21|668.81|668.51|670.21|669.91|666.71|666.41|518
1662534000000|2022-09-07 07:00:00|668.71|668.61|671.14|671.04|671.24|671.14|664.91|664.81|4047
1662537600000|2022-09-07 08:00:00|671.04|670.94|671.64|671.54|672.64|672.54|669.84|669.74|1712
1662541200000|2022-09-07 09:00:00|671.74|671.64|671.84|671.74|671.94|671.84|669.84|669.74|1295
1662544800000|2022-09-07 10:00:00|671.74|671.64|671.14|671.04|672.44|672.34|670.24|670.14|1342
1662548400000|2022-09-07 11:00:00|671.24|671.14|671.1|671|672.24|672.14|669.6|669.5|1115
1662552000000|2022-09-07 12:00:00|671.2|671.1|669|668.9|671.5|671.4|667.6|667.5|1439
1662555600000|2022-09-07 13:00:00|668.9|668.8|669.5|669.4|671.5|671.4|667.9|667.8|2010
1662559200000|2022-09-07 14:00:00|669.6|669.5|670.52|670.42|671.52|671.42|667.82|667.72|2003
1662562800000|2022-09-07 15:00:00|670.62|670.52|671.32|671.02|673.02|672.92|670.02|669.92|3040
1662566400000|2022-09-07 16:00:00|671.42|671.12|670.52|670.22|671.72|671.42|668.72|668.42|407
1662570000000|2022-09-07 17:00:00|670.62|670.32|671.92|671.62|672.12|671.82|670.02|669.72|272
1662573600000|2022-09-07 18:00:00|672.02|671.72|673.72|673.42|673.72|673.42|671.62|671.32|278
1662577200000|2022-09-07 19:00:00|673.62|673.32|673.12|672.62|674.02|673.72|672.82|672.52|247
1662580800000|2022-09-07 20:00:00|673.22|672.72|672.92|672.42|673.32|672.82|672.32|671.82|0
1662584400000|2022-09-07 21:00:00|672.82|672.32|673.12|672.62|673.12|672.62|672.82|672.32|0
1662588000000|2022-09-07 22:00:00|673.02|672.52|673.22|672.72|673.82|673.32|672.92|672.42|0
1662591600000|2022-09-07 23:00:00|673.12|672.62|672.52|672.02|673.52|673.02|672.42|671.92|0
1662595200000|2022-09-08 00:00:00|672.42|671.92|672.42|671.92|673.82|673.32|672.32|671.82|0
1662598800000|2022-09-08 01:00:00|672.62|672.12|673.22|672.72|673.72|673.22|672.42|671.92|0
1662602400000|2022-09-08 02:00:00|673.12|672.62|672.22|671.72|673.42|672.92|672.22|671.72|0
1662606000000|2022-09-08 03:00:00|672.12|671.62|672.22|671.72|672.82|672.32|672.12|671.62|0
1662609600000|2022-09-08 04:00:00|672.12|671.62|673.62|673.12|673.62|673.12|672.12|671.62|0
1662613200000|2022-09-08 05:00:00|673.72|673.22|674.42|673.92|674.92|674.42|673.72|673.22|0
1662616800000|2022-09-08 06:00:00|673.62|673.32|673.72|673.42|675.62|675.32|673.12|672.82|502
1662620400000|2022-09-08 07:00:00|673.62|673.52|672.97|672.87|674.42|674.32|671.52|671.42|2733
1662624000000|2022-09-08 08:00:00|673.07|672.97|672.67|672.57|673.07|672.97|671.17|671.07|1237
1662627600000|2022-09-08 09:00:00|672.57|672.47|672.57|672.47|673.07|672.97|671.47|671.37|761
1662631200000|2022-09-08 10:00:00|672.47|672.37|672.77|672.67|673.27|673.17|671.67|671.57|809
1662634800000|2022-09-08 11:00:00|672.87|672.77|670.69|670.59|673.77|673.67|669.79|669.69|1327
1662638400000|2022-09-08 12:00:00|670.59|670.49|665.09|664.99|674.29|674.19|664.49|664.39|3205
1662642000000|2022-09-08 13:00:00|665.19|665.09|670.49|670.39|670.59|670.49|663.59|663.49|4446
1662645600000|2022-09-08 14:00:00|670.39|670.29|674.99|674.89|674.99|674.89|667.99|667.89|2948
1662649200000|2022-09-08 15:00:00|674.89|674.79|672.99|672.69|675.89|675.79|672.89|672.59|2855
1662652800000|2022-09-08 16:00:00|673.09|672.79|670.29|669.99|673.19|672.89|666.69|666.39|1001
1662656400000|2022-09-08 17:00:00|670.19|669.89|670.49|670.19|671.59|671.29|669.29|668.99|305
1662660000000|2022-09-08 18:00:00|670.59|670.29|669.79|669.49|671.49|671.19|669.49|669.19|144
1662663600000|2022-09-08 19:00:00|669.69|669.39|672.19|671.69|672.39|672.09|668.89|668.59|282
1662667200000|2022-09-08 20:00:00|672.49|671.99|673.19|672.69|673.39|672.89|672.49|671.99|0
1662670800000|2022-09-08 21:00:00|673.29|672.79|673.19|672.69|673.29|672.79|673.09|672.59|0
1662674400000|2022-09-08 22:00:00|673.29|672.79|672.89|672.39|673.39|672.89|672.49|671.99|0
1662678000000|2022-09-08 23:00:00|672.99|672.49|673.09|672.59|673.39|672.89|672.99|672.49|0
1662681600000|2022-09-09 00:00:00|672.99|672.49|674.59|674.09|675.19|674.69|672.89|672.39|0
1662685200000|2022-09-09 01:00:00|674.49|673.99|673.49|672.99|674.79|674.29|673.29|672.79|0
1662688800000|2022-09-09 02:00:00|673.69|673.19|674.99|674.49|675.59|675.09|673.59|673.09|0
1662692400000|2022-09-09 03:00:00|674.79|674.29|674.99|674.49|675.39|674.89|674.59|674.09|0
1662696000000|2022-09-09 04:00:00|675.19|674.69|676.09|675.59|676.19|675.69|674.99|674.49|0
1662699600000|2022-09-09 05:00:00|675.99|675.49|675.79|675.29|676.39|675.89|674.79|674.29|0
1662703200000|2022-09-09 06:00:00|674.59|674.29|675.99|675.69|676.19|675.89|673.79|673.49|907
1662706800000|2022-09-09 07:00:00|675.89|675.79|681.54|681.44|681.64|681.54|675.39|675.29|3565
1662710400000|2022-09-09 08:00:00|681.64|681.54|686.04|685.94|686.24|686.14|681.24|681.14|2960
1662714000000|2022-09-09 09:00:00|686.14|686.04|685.44|685.34|686.54|686.44|684.24|684.14|1374
1662717600000|2022-09-09 10:00:00|685.34|685.24|686.34|686.24|686.64|686.54|684.34|684.24|1071
1662721200000|2022-09-09 11:00:00|686.24|686.14|685.93|685.83|686.33|686.23|685.24|685.14|1121
1662724800000|2022-09-09 12:00:00|685.83|685.73|687.83|687.73|688.43|688.33|685.33|685.23|1269
1662728400000|2022-09-09 13:00:00|687.93|687.83|686.93|686.83|688.23|688.13|684.73|684.63|3654
1662732000000|2022-09-09 14:00:00|686.83|686.73|687.35|687.25|688.65|688.55|686.53|686.43|2281
1662735600000|2022-09-09 15:00:00|687.45|687.35|686.95|686.65|687.75|687.65|685.65|685.35|3000
1662739200000|2022-09-09 16:00:00|686.65|686.35|687.35|687.05|687.75|687.45|686.15|685.85|346
1662742800000|2022-09-09 17:00:00|687.25|686.95|687.95|687.65|688.05|687.75|686.75|686.45|129
1662746400000|2022-09-09 18:00:00|687.85|687.55|688.05|687.75|688.45|688.15|687.25|686.95|145
1662750000000|2022-09-09 19:00:00|687.95|687.65|688.75|688.25|689.15|688.85|687.95|687.65|230
1662753600000|2022-09-09 20:00:00|688.45|687.95|688.35|687.85|688.45|687.95|687.75|687.25|0
1662933600000|2022-09-11 22:00:00|688.55|688.05|689.95|689.45|691.55|691.05|688.55|688.05|0
1662937200000|2022-09-11 23:00:00|690.25|689.75|690.55|690.05|691.35|690.85|689.95|689.45|0
1662940800000|2022-09-12 00:00:00|690.45|689.95|690.85|690.35|691.95|691.45|689.45|688.95|0
1662944400000|2022-09-12 01:00:00|690.75|690.25|691.35|690.85|691.55|691.05|690.05|689.55|0
1662948000000|2022-09-12 02:00:00|691.55|691.05|691.55|691.05|691.55|691.05|690.15|689.65|0
1662951600000|2022-09-12 03:00:00|691.35|690.85|690.95|690.45|691.55|691.05|690.75|690.25|0
1662955200000|2022-09-12 04:00:00|690.75|690.25|690.25|689.75|690.75|690.25|690.05|689.55|0
1662958800000|2022-09-12 05:00:00|690.35|689.85|690.95|690.45|691.15|690.65|690.05|689.55|0
1662962400000|2022-09-12 06:00:00|689.95|689.65|688.35|688.05|690.05|689.75|687.35|687.05|767
1662966000000|2022-09-12 07:00:00|688.25|688.15|688.89|688.79|689.99|689.89|686.75|686.65|2928
1662969600000|2022-09-12 08:00:00|689.29|689.19|692.39|692.29|692.49|692.39|689.09|688.99|2340
1662973200000|2022-09-12 09:00:00|692.49|692.39|692.29|692.19|693.29|693.19|691.59|691.49|2812
1662976800000|2022-09-12 10:00:00|692.39|692.29|693.49|693.39|694.29|694.19|691.89|691.79|1408
1662980400000|2022-09-12 11:00:00|693.59|693.49|694.6|694.5|694.8|694.7|692.49|692.39|1701
1662984000000|2022-09-12 12:00:00|694.5|694.4|694.8|694.7|695.1|695|692.7|692.6|1373
1662987600000|2022-09-12 13:00:00|694.7|694.6|699.1|699|699.2|699.1|694.5|694.4|2970
1662991200000|2022-09-12 14:00:00|699.2|699.1|696.6|696.5|699.3|699.2|696.5|696.4|3401
1662994800000|2022-09-12 15:00:00|696.7|696.6|694.1|693.8|697.5|697.3|693.5|693.2|5241
1662998400000|2022-09-12 16:00:00|694.2|693.9|695.1|694.8|695.5|695.2|693.8|693.5|395
1663002000000|2022-09-12 17:00:00|695.2|694.9|695.8|695.5|696.1|695.8|694.2|693.9|139
1663005600000|2022-09-12 18:00:00|695.7|695.4|695.3|695|696|695.7|694.3|694|266
1663009200000|2022-09-12 19:00:00|695.4|695.1|696|695.5|696.4|696.1|694.7|694.4|221
1663012800000|2022-09-12 20:00:00|695.8|695.3|697|696.5|697.1|696.6|695.6|695.1|0
1663016400000|2022-09-12 21:00:00|696.8|696.3|696.9|696.4|697|696.5|696.8|696.3|0
1663020000000|2022-09-12 22:00:00|697.3|696.8|696.3|695.8|697.4|696.9|696.1|695.6|0
1663023600000|2022-09-12 23:00:00|696.2|695.7|696.4|695.9|696.7|696.2|696.2|695.7|0
1663027200000|2022-09-13 00:00:00|696.3|695.8|696.6|696.1|697.3|696.8|696|695.5|0
1663030800000|2022-09-13 01:00:00|696.5|696|695.6|695.1|696.9|696.4|695|694.5|0
1663034400000|2022-09-13 02:00:00|695.4|694.9|696.4|695.9|696.4|695.9|695.2|694.7|0
1663038000000|2022-09-13 03:00:00|696.2|695.7|695.8|695.3|696.7|696.2|695.8|695.3|0
1663041600000|2022-09-13 04:00:00|695.6|695.1|695.6|695.1|695.6|695.1|695.2|694.7|0
1663045200000|2022-09-13 05:00:00|695.4|694.9|696.9|696.4|697.1|696.6|695.2|694.7|0
1663048800000|2022-09-13 06:00:00|696.8|696.3|697.9|697.6|698.7|698.4|696.1|695.7|461
1663052400000|2022-09-13 07:00:00|697.8|697.7|699.8|699.7|700|699.9|697.2|697.1|8856
1663056000000|2022-09-13 08:00:00|699.7|699.6|699.3|699.2|701.4|701.3|698.8|698.7|6198
1663059600000|2022-09-13 09:00:00|699.2|699.1|699.3|699.2|700.2|700.1|698|697.9|4941
1663063200000|2022-09-13 10:00:00|699.2|699.1|701.1|701|701.5|701.4|699.2|699.1|975
1663066800000|2022-09-13 11:00:00|701|700.9|701.42|701.32|702|701.9|700.9|700.8|1837
1663070400000|2022-09-13 12:00:00|701.32|701.22|690.32|690.22|703.42|703.32|690.32|690.22|4289
1663074000000|2022-09-13 13:00:00|690.42|690.32|688.52|688.42|691.32|691.22|687.32|687.22|6650
1663077600000|2022-09-13 14:00:00|688.42|688.32|686.18|686.08|689.58|689.48|685.78|685.68|2572
1663081200000|2022-09-13 15:00:00|686.08|685.98|683.88|683.58|686.88|686.78|683.18|682.88|5325
1663084800000|2022-09-13 16:00:00|683.78|683.48|685.18|684.88|685.68|685.38|683.38|683.08|354
1663088400000|2022-09-13 17:00:00|685.08|684.78|684.48|684.18|685.78|685.48|684.18|683.88|205
1663092000000|2022-09-13 18:00:00|684.58|684.28|682.28|681.98|684.68|684.38|681.68|681.38|263
1663095600000|2022-09-13 19:00:00|682.18|681.88|678.78|678.28|682.58|682.28|677.48|677.18|644
1663099200000|2022-09-13 20:00:00|678.98|678.48|679.88|679.38|680.28|679.78|678.88|678.38|0
1663102800000|2022-09-13 21:00:00|679.78|679.28|680.28|679.78|680.28|679.78|679.68|679.18|0
1663106400000|2022-09-13 22:00:00|680.78|680.28|681.28|680.78|681.68|681.18|679.78|679.28|0
1663110000000|2022-09-13 23:00:00|680.48|679.98|680.38|679.88|680.68|680.18|679.28|678.78|0
1663113600000|2022-09-14 00:00:00|680.78|680.28|679.88|679.38|680.78|680.28|678.78|678.28|0
1663117200000|2022-09-14 01:00:00|679.98|679.48|681.48|680.98|681.68|681.18|679.88|679.38|0
1663120800000|2022-09-14 02:00:00|681.38|680.88|681.68|681.18|682.28|681.78|681.38|680.88|0
1663124400000|2022-09-14 03:00:00|681.78|681.28|680.98|680.48|682.08|681.58|680.78|680.28|0
1663128000000|2022-09-14 04:00:00|681.18|680.68|681.08|680.58|681.58|681.08|680.58|680.08|0
1663131600000|2022-09-14 05:00:00|681.18|680.68|679.98|679.48|681.38|680.88|679.48|678.98|0
1663135200000|2022-09-14 06:00:00|680.18|679.68|680.58|680.28|681.08|680.78|677.08|676.78|375
1663138800000|2022-09-14 07:00:00|680.48|680.38|682.76|682.66|683.06|682.96|677.48|677.38|5980
1663142400000|2022-09-14 08:00:00|682.86|682.76|683.76|683.66|684.86|684.76|681.36|681.26|2776
1663146000000|2022-09-14 09:00:00|683.86|683.76|682.16|682.06|684.56|684.46|681.16|681.06|2084
1663149600000|2022-09-14 10:00:00|682.06|681.96|681.16|681.06|682.96|682.86|680.36|680.26|2484
1663153200000|2022-09-14 11:00:00|681.26|681.16|676.16|676.06|681.36|681.26|676.16|676.06|2542
1663156800000|2022-09-14 12:00:00|676.06|675.96|679.26|679.16|679.66|679.56|675.56|675.46|2833
1663160400000|2022-09-14 13:00:00|679.16|679.06|681.86|681.76|681.96|681.86|678.36|678.26|3504
1663164000000|2022-09-14 14:00:00|681.96|681.86|682.21|682.11|682.41|682.31|677.21|677.11|4354
1663167600000|2022-09-14 15:00:00|682.31|682.21|681.61|681.31|682.91|682.81|680.41|680.11|4073
1663171200000|2022-09-14 16:00:00|681.71|681.41|682.41|682.11|682.81|682.51|680.71|680.41|380
1663174800000|2022-09-14 17:00:00|682.51|682.21|680.11|679.81|683.31|683.01|679.81|679.51|183
1663178400000|2022-09-14 18:00:00|680.01|679.71|679.31|679.01|680.71|680.41|678.91|678.61|183
1663182000000|2022-09-14 19:00:00|679.21|678.91|681.41|680.91|681.71|681.41|677.41|677.11|318
1663185600000|2022-09-14 20:00:00|681.51|681.01|683.11|682.61|683.41|682.91|681.31|680.81|0
1663189200000|2022-09-14 21:00:00|683.21|682.71|683.31|682.81|683.41|682.91|683.11|682.61|0
1663192800000|2022-09-14 22:00:00|682.91|682.41|683.31|682.81|683.71|683.21|682.51|682.01|0
1663196400000|2022-09-14 23:00:00|683.21|682.71|682.71|682.21|683.31|682.81|682.31|681.81|0
1663200000000|2022-09-15 00:00:00|682.61|682.11|682.11|681.61|682.71|682.21|681.11|680.61|0
1663203600000|2022-09-15 01:00:00|681.91|681.41|682.61|682.11|682.71|682.21|680.71|680.21|0
1663207200000|2022-09-15 02:00:00|682.71|682.21|682.31|681.81|682.81|682.31|681.91|681.41|0
1663210800000|2022-09-15 03:00:00|682.11|681.61|681.31|680.81|682.51|682.01|681.11|680.61|0
1663214400000|2022-09-15 04:00:00|681.51|681.01|681.31|680.81|681.51|681.01|680.71|680.21|0
1663218000000|2022-09-15 05:00:00|681.11|680.61|680.71|680.21|681.51|681.01|680.51|680.01|0
1663221600000|2022-09-15 06:00:00|680.61|680.11|680.71|680.41|681.81|681.51|679.81|679.51|249
1663225200000|2022-09-15 07:00:00|680.61|680.51|684.3|684.2|684.9|684.8|680.11|680.01|1743
1663228800000|2022-09-15 08:00:00|684.2|684.1|683.1|683|685.1|685|682|681.9|2918
1663232400000|2022-09-15 09:00:00|683|682.9|681.5|681.4|683.4|683.3|681.5|681.4|1512
1663236000000|2022-09-15 10:00:00|681.6|681.5|679.5|679.4|682.8|682.7|679|678.9|777
1663239600000|2022-09-15 11:00:00|679.6|679.5|679.09|678.99|680.3|680.2|678.99|678.89|539
1663243200000|2022-09-15 12:00:00|678.99|678.89|678.29|678.19|679.09|678.99|677.19|677.09|1141
1663246800000|2022-09-15 13:00:00|678.39|678.29|679.39|679.29|679.49|679.39|674.59|674.49|2036
1663250400000|2022-09-15 14:00:00|679.49|679.39|673.71|673.61|679.99|679.89|673.61|673.51|2709
1663254000000|2022-09-15 15:00:00|673.61|673.51|672.51|672.21|675.51|675.21|671.81|671.51|1961
1663257600000|2022-09-15 16:00:00|672.61|672.31|673.61|673.31|674.01|673.71|671.31|671.01|373
1663261200000|2022-09-15 17:00:00|673.71|673.41|674.01|673.71|676.31|676.01|673.71|673.41|124
1663264800000|2022-09-15 18:00:00|674.11|673.81|671.71|671.41|674.11|673.81|671.51|671.21|96
1663268400000|2022-09-15 19:00:00|671.91|671.61|671.81|671.31|672.31|672.01|670.31|670.01|217
1663272000000|2022-09-15 20:00:00|671.91|671.41|670.41|669.91|673.41|672.91|669.61|669.11|0
1663275600000|2022-09-15 21:00:00|670.31|669.81|669.41|668.91|670.41|669.91|669.31|668.81|0
1663279200000|2022-09-15 22:00:00|669.31|668.81|668.21|667.71|669.31|668.81|666.51|666.01|0
1663282800000|2022-09-15 23:00:00|668.11|667.61|667.61|667.11|668.21|667.71|666.31|665.81|0
1663286400000|2022-09-16 00:00:00|667.71|667.21|667.81|667.31|669.11|668.61|667.41|666.91|0
1663290000000|2022-09-16 01:00:00|667.91|667.41|667.41|666.91|668.51|668.01|667.41|666.91|0
1663293600000|2022-09-16 02:00:00|667.61|667.11|667.81|667.31|668.31|667.81|667.41|666.91|0
1663297200000|2022-09-16 03:00:00|667.61|667.11|667.41|666.91|667.91|667.41|667.41|666.91|0
1663300800000|2022-09-16 04:00:00|667.21|666.71|667.41|666.91|667.61|667.11|666.81|666.31|0
1663304400000|2022-09-16 05:00:00|667.21|666.71|666.41|665.91|667.71|667.21|666.21|665.71|0
1663308000000|2022-09-16 06:00:00|667.71|667.41|668.71|668.41|669.81|669.51|667.31|667.01|766
1663311600000|2022-09-16 07:00:00|668.61|668.51|666.88|666.78|669.81|669.71|665.31|665.21|3737
1663315200000|2022-09-16 08:00:00|666.78|666.68|666.18|666.08|667.58|667.48|665.18|665.08|1968
1663318800000|2022-09-16 09:00:00|666.28|666.18|667.78|667.68|667.88|667.78|665.78|665.68|1797
1663322400000|2022-09-16 10:00:00|667.88|667.78|669.98|669.88|669.98|669.88|667.18|667.08|1513
1663326000000|2022-09-16 11:00:00|669.78|669.68|668.35|668.25|669.78|669.68|667.75|667.65|1327
1663329600000|2022-09-16 12:00:00|668.25|668.15|664.35|664.25|668.45|668.35|664.35|664.25|2028
1663333200000|2022-09-16 13:00:00|664.25|664.15|663.55|663.45|666.65|666.55|663.35|663.25|4578
1663336800000|2022-09-16 14:00:00|663.75|663.65|665.38|665.28|668.98|668.88|663.75|663.65|3701
1663340400000|2022-09-16 15:00:00|665.48|665.38|665.38|665.08|665.98|665.88|663.48|663.18|3385
1663344000000|2022-09-16 16:00:00|665.48|665.18|664.18|663.88|665.48|665.18|662.08|661.78|411
1663347600000|2022-09-16 17:00:00|664.28|663.98|663.28|662.98|664.58|664.28|662.68|662.38|113
1663351200000|2022-09-16 18:00:00|663.38|663.08|665.18|664.88|665.68|665.38|663.08|662.78|137
1663354800000|2022-09-16 19:00:00|665.08|664.78|665.68|665.18|666.78|666.48|664.08|663.78|446
1663358400000|2022-09-16 20:00:00|665.78|665.28|667.88|667.38|668.08|667.58|665.48|664.98|0
1663538400000|2022-09-18 22:00:00|664.88|664.38|664.88|664.38|665.18|664.68|663.38|662.88|0
1663542000000|2022-09-18 23:00:00|664.78|664.28|664.88|664.38|665.58|665.08|664.58|664.08|0
1663545600000|2022-09-19 00:00:00|664.98|664.48|665.78|665.28|666.38|665.88|664.78|664.28|0
1663549200000|2022-09-19 01:00:00|665.58|665.08|665.78|665.28|667.08|666.58|664.68|664.18|0
1663552800000|2022-09-19 02:00:00|665.58|665.08|663.88|663.38|665.78|665.28|662.38|661.88|0
1663556400000|2022-09-19 03:00:00|663.68|663.18|663.78|663.28|664.58|664.08|663.48|662.98|0
1663560000000|2022-09-19 04:00:00|663.88|663.38|664.08|663.58|664.28|663.78|663.28|662.78|0
1663563600000|2022-09-19 05:00:00|663.88|663.38|662.38|661.88|664.78|664.28|662.18|661.68|0
1663567200000|2022-09-19 06:00:00|663.58|663.28|662.68|662.38|663.68|663.38|661.88|661.58|734
1663570800000|2022-09-19 07:00:00|662.58|662.48|659.7|659.6|662.58|662.48|659.5|659.4|3719
1663574400000|2022-09-19 08:00:00|659.8|659.7|657.9|657.8|661.3|661.2|657.9|657.8|1820
1663578000000|2022-09-19 09:00:00|658|657.9|658.5|658.4|659.6|659.5|657.8|657.7|1374
1663581600000|2022-09-19 10:00:00|658.4|658.3|659.3|659.2|659.6|659.5|657|656.9|1465
1663585200000|2022-09-19 11:00:00|659.4|659.3|659.19|659.09|661.6|661.5|659.19|659.09|1296
1663588800000|2022-09-19 12:00:00|659.09|658.99|661.29|661.19|662.29|662.19|659.09|658.99|1105
1663592400000|2022-09-19 13:00:00|661.39|661.29|664.29|664.19|664.99|664.89|659.99|659.89|2481
1663596000000|2022-09-19 14:00:00|664.19|664.09|667.24|667.14|668.34|668.24|662.99|662.89|2583
1663599600000|2022-09-19 15:00:00|667.14|667.04|665.34|665.04|668.04|667.94|664.84|664.54|2545
1663603200000|2022-09-19 16:00:00|665.44|665.14|666.44|666.14|666.84|666.54|664.84|664.54|324
1663606800000|2022-09-19 17:00:00|666.54|666.24|665.24|664.94|666.64|666.34|664.94|664.64|268
1663610400000|2022-09-19 18:00:00|665.34|665.04|665.94|665.64|665.94|665.64|664.44|664.14|69
1663614000000|2022-09-19 19:00:00|666.04|665.74|667.74|667.24|668.04|667.74|665.94|665.64|272
1663617600000|2022-09-19 20:00:00|667.84|667.34|668.54|668.04|669.24|668.74|667.44|666.94|0
1663621200000|2022-09-19 21:00:00|668.44|667.94|668.74|668.24|668.74|668.24|668.44|667.94|0
1663624800000|2022-09-19 22:00:00|668.54|668.04|668.74|668.24|669.34|668.84|668.24|667.74|0
1663628400000|2022-09-19 23:00:00|668.84|668.34|669.94|669.44|669.94|669.44|668.64|668.14|0
1663632000000|2022-09-20 00:00:00|669.84|669.34|669.24|668.74|670.74|670.24|668.84|668.34|0
1663635600000|2022-09-20 01:00:00|669.04|668.54|668.84|668.34|669.24|668.74|667.94|667.44|0
1663639200000|2022-09-20 02:00:00|668.64|668.14|669.34|668.84|669.44|668.94|668.64|668.14|0
1663642800000|2022-09-20 03:00:00|669.44|668.94|667.94|667.44|669.44|668.94|667.84|667.34|0
1663646400000|2022-09-20 04:00:00|669.24|668.74|668.84|668.34|669.24|668.74|668.84|668.34|0
1663650000000|2022-09-20 05:00:00|668.64|668.14|669.64|669.14|669.84|669.34|668.64|668.14|0
1663653600000|2022-09-20 06:00:00|667.24|666.94|667.54|667.24|668.54|668.24|666.54|666.24|502
1663657200000|2022-09-20 07:00:00|667.44|667.34|667.07|666.97|672.84|672.74|666.37|666.27|3936
1663660800000|2022-09-20 08:00:00|666.97|666.87|665.27|665.17|667.17|667.07|664.97|664.87|1704
1663664400000|2022-09-20 09:00:00|665.37|665.27|662.47|662.37|665.57|665.47|661.27|661.17|1914
1663668000000|2022-09-20 10:00:00|662.57|662.47|662.87|662.77|663.27|663.17|660.87|660.77|1337
1663671600000|2022-09-20 11:00:00|662.77|662.67|662.31|662.21|663.57|663.47|661.97|661.87|854
1663675200000|2022-09-20 12:00:00|662.41|662.31|662.41|662.31|663.11|663.01|661.11|661.01|1355
1663678800000|2022-09-20 13:00:00|662.31|662.21|660.81|660.71|663.31|663.21|660.21|660.11|1981
1663682400000|2022-09-20 14:00:00|660.91|660.81|662.13|662.03|662.43|662.33|660.03|659.93|2323
1663686000000|2022-09-20 15:00:00|662.03|661.93|662.73|662.43|662.83|662.53|660.73|660.53|2521
1663689600000|2022-09-20 16:00:00|662.83|662.53|660.43|660.13|663.03|662.73|659.63|659.33|393
1663693200000|2022-09-20 17:00:00|660.33|660.03|656.43|656.13|660.63|660.33|656.33|656.03|445
1663696800000|2022-09-20 18:00:00|656.33|656.03|658.73|658.43|658.93|658.63|656.33|656.03|470
1663700400000|2022-09-20 19:00:00|658.53|658.23|660.83|660.33|661.83|661.53|658.23|657.93|522
1663704000000|2022-09-20 20:00:00|660.93|660.43|661.93|661.43|662.33|661.83|660.93|660.43|0
1663707600000|2022-09-20 21:00:00|661.83|661.33|661.73|661.23|661.93|661.43|661.63|661.13|0
1663711200000|2022-09-20 22:00:00|661.83|661.33|661.43|660.93|661.83|661.33|660.53|660.03|0
1663714800000|2022-09-20 23:00:00|661.33|660.83|661.23|660.73|661.53|661.03|660.33|659.83|0
1663718400000|2022-09-21 00:00:00|661.13|660.63|661.33|660.83|662.13|661.63|660.83|660.33|0
1663722000000|2022-09-21 01:00:00|661.23|660.73|660.03|659.53|661.53|661.03|659.63|659.13|0
1663725600000|2022-09-21 02:00:00|660.13|659.63|660.83|660.33|661.03|660.53|660.03|659.53|0
1663729200000|2022-09-21 03:00:00|660.93|660.43|661.03|660.53|661.03|660.53|660.43|659.93|0
1663732800000|2022-09-21 04:00:00|660.93|660.43|660.23|659.73|661.03|660.53|660.03|659.53|0
1663736400000|2022-09-21 05:00:00|660.43|659.93|659.63|659.13|662.33|661.83|659.23|658.73|0
1663740000000|2022-09-21 06:00:00|658.93|658.63|658.93|658.63|661.03|660.73|657.13|656.83|769
1663743600000|2022-09-21 07:00:00|658.83|658.73|660.46|660.36|661.73|661.63|656.83|656.73|3061
1663747200000|2022-09-21 08:00:00|660.56|660.46|662.06|661.96|662.96|662.86|659.96|659.86|2346
1663750800000|2022-09-21 09:00:00|661.96|661.86|663.56|663.46|663.76|663.66|661.06|660.96|1122
1663754400000|2022-09-21 10:00:00|663.46|663.36|663.86|663.76|663.96|663.86|661.56|661.46|1222
1663758000000|2022-09-21 11:00:00|663.96|663.86|664.65|664.55|665.35|665.25|663.56|663.46|920
1663761600000|2022-09-21 12:00:00|664.75|664.65|665.85|665.75|666.15|666.05|664.05|663.95|1134
1663765200000|2022-09-21 13:00:00|665.75|665.65|666.25|666.15|667.55|667.45|664.85|664.75|2071
1663768800000|2022-09-21 14:00:00|666.15|666.05|670.02|669.92|670.42|670.32|665.95|665.85|2829
1663772400000|2022-09-21 15:00:00|670.12|670.02|670.52|670.22|671.22|671.02|669.12|669.02|2769
1663776000000|2022-09-21 16:00:00|670.42|670.12|670.12|669.82|671.52|671.22|670.02|669.72|216
1663779600000|2022-09-21 17:00:00|670.02|669.72|671.32|671.02|671.32|671.02|669.62|669.32|197
1663783200000|2022-09-21 18:00:00|671.22|670.92|672.92|672.62|675.02|674.72|663.92|663.62|862
1663786800000|2022-09-21 19:00:00|673.32|673.02|662.42|661.92|673.62|673.32|662.32|661.92|562
1663790400000|2022-09-21 20:00:00|662.32|661.82|661.12|660.62|662.92|662.42|660.32|659.82|0
1663794000000|2022-09-21 21:00:00|661.22|660.72|661.02|660.52|661.22|660.72|660.82|660.32|0
1663797600000|2022-09-21 22:00:00|660.72|660.22|659.82|659.32|662.12|661.62|659.62|659.12|0
1663801200000|2022-09-21 23:00:00|658.82|658.32|659.02|658.52|659.82|659.32|658.22|657.72|0
1663804800000|2022-09-22 00:00:00|658.52|658.02|657.02|656.52|659.62|659.12|656.72|656.22|0
1663808400000|2022-09-22 01:00:00|657.22|656.72|656.82|656.32|657.42|656.92|655.52|655.02|0
1663812000000|2022-09-22 02:00:00|657.02|656.52|658.52|658.02|658.92|658.42|656.32|655.82|0
1663815600000|2022-09-22 03:00:00|658.32|657.82|658.72|658.22|659.12|658.62|657.72|657.22|0
1663819200000|2022-09-22 04:00:00|658.92|658.42|659.22|658.72|659.62|659.12|658.62|658.12|0
1663822800000|2022-09-22 05:00:00|659.12|658.62|659.82|659.32|660.82|660.32|659.02|658.52|0
1663826400000|2022-09-22 06:00:00|659.72|659.42|660.22|659.92|662.12|661.82|659.42|659.12|631
1663830000000|2022-09-22 07:00:00|660.12|660.02|665.44|665.34|666.54|666.44|658.42|658.32|3321
1663833600000|2022-09-22 08:00:00|665.34|665.24|667.94|667.84|670.54|670.44|664.84|664.74|2633
1663837200000|2022-09-22 09:00:00|668.04|667.94|665.64|665.54|668.04|667.94|664.54|664.44|1368
1663840800000|2022-09-22 10:00:00|665.74|665.64|666.94|666.84|667.24|667.14|664.34|664.24|1114
1663844400000|2022-09-22 11:00:00|666.84|666.74|664.46|664.36|667.54|667.44|662.66|662.56|1626
1663848000000|2022-09-22 12:00:00|664.56|664.46|666.26|666.16|667.26|667.16|663.76|663.66|1537
1663851600000|2022-09-22 13:00:00|666.36|666.26|660.76|660.66|666.46|666.36|660.06|659.96|2747
1663855200000|2022-09-22 14:00:00|660.66|660.56|658.88|658.78|662.08|661.98|658.78|658.68|2390
1663858800000|2022-09-22 15:00:00|658.78|658.68|657.48|657.18|659.58|659.48|657.18|656.88|2829
1663862400000|2022-09-22 16:00:00|657.38|657.08|658.18|657.88|659.18|658.88|656.98|656.68|381
1663866000000|2022-09-22 17:00:00|658.08|657.78|657.88|657.58|658.58|658.28|656.18|655.88|194
1663869600000|2022-09-22 18:00:00|657.98|657.68|658.28|657.98|658.38|658.08|656.08|655.78|168
1663873200000|2022-09-22 19:00:00|658.38|658.08|658.08|657.58|660.68|660.38|657.88|657.38|419
1663876800000|2022-09-22 20:00:00|657.98|657.48|658.58|658.08|659.18|658.68|657.38|656.88|0
1663880400000|2022-09-22 21:00:00|658.48|657.98|658.88|658.38|658.88|658.38|658.38|657.88|0
1663884000000|2022-09-22 22:00:00|659.08|658.58|658.68|658.18|659.38|658.88|658.08|657.58|0
1663887600000|2022-09-22 23:00:00|658.58|658.08|659.38|658.88|659.48|658.98|658.48|657.98|0
1663891200000|2022-09-23 00:00:00|659.48|658.98|659.38|658.88|660.08|659.58|658.78|658.28|0
1663894800000|2022-09-23 01:00:00|659.18|658.68|659.38|658.88|659.38|658.88|658.18|657.68|0
1663898400000|2022-09-23 02:00:00|659.18|658.68|657.48|656.98|659.38|658.88|656.88|656.38|0
1663902000000|2022-09-23 03:00:00|657.28|656.78|656.68|656.18|658.08|657.58|656.28|655.78|0
1663905600000|2022-09-23 04:00:00|656.58|656.08|655.38|654.88|656.78|656.28|654.98|654.48|0
1663909200000|2022-09-23 05:00:00|655.58|655.08|656.88|656.38|657.48|656.98|655.48|654.98|0
1663912800000|2022-09-23 06:00:00|656.38|656.08|655.58|655.28|657.98|657.68|655.48|655.18|409
1663916400000|2022-09-23 07:00:00|655.48|655.38|651.88|651.78|655.58|655.48|651.08|650.98|3678
1663920000000|2022-09-23 08:00:00|651.78|651.68|647.88|647.78|652.28|652.18|647.88|647.78|1973
1663923600000|2022-09-23 09:00:00|647.98|647.88|645.98|645.88|648.48|648.38|643.88|643.78|3003
1663927200000|2022-09-23 10:00:00|645.88|645.78|638.58|638.48|645.88|645.78|638.38|638.28|2878
1663930800000|2022-09-23 11:00:00|638.68|638.58|640.45|640.35|640.98|640.88|637.28|637.18|2680
1663934400000|2022-09-23 12:00:00|640.35|640.25|642.25|642.15|643.45|643.35|639.95|639.85|2186
1663938000000|2022-09-23 13:00:00|642.15|642.05|639.85|639.75|645.45|645.35|639.55|639.45|4193
1663941600000|2022-09-23 14:00:00|639.75|639.65|640.07|639.97|641.87|641.77|638.87|638.77|3351
1663945200000|2022-09-23 15:00:00|639.97|639.87|637.67|637.37|640.97|640.87|636.77|636.47|3539
1663948800000|2022-09-23 16:00:00|637.57|637.27|638.77|638.47|638.97|638.67|635.57|635.27|484
1663952400000|2022-09-23 17:00:00|638.67|638.37|639.07|638.77|639.57|639.27|637.27|636.97|277
1663956000000|2022-09-23 18:00:00|638.97|638.67|636.87|636.57|639.57|639.27|636.67|636.37|298
1663959600000|2022-09-23 19:00:00|636.97|636.67|640.87|640.37|642.07|641.77|636.87|636.57|432
1663963200000|2022-09-23 20:00:00|641.17|640.67|641.57|641.07|641.87|641.37|640.07|639.57|0
1664143200000|2022-09-25 22:00:00|639.27|638.77|640.57|640.07|641.97|641.47|637.57|637.07|0
1664146800000|2022-09-25 23:00:00|640.67|640.17|639.77|639.27|641.27|640.77|638.97|638.47|0
1664150400000|2022-09-26 00:00:00|639.67|639.17|638.07|637.57|642.27|641.77|637.47|636.97|0
1664154000000|2022-09-26 01:00:00|637.87|637.37|638.77|638.27|639.17|638.67|636.17|635.67|0
1664157600000|2022-09-26 02:00:00|638.67|638.17|639.17|638.67|640.57|640.07|638.57|638.07|0
1664161200000|2022-09-26 03:00:00|638.97|638.47|637.87|637.37|639.77|639.27|637.47|636.97|0
1664164800000|2022-09-26 04:00:00|637.67|637.17|636.07|635.57|638.27|637.77|635.77|635.27|0
1664168400000|2022-09-26 05:00:00|636.17|635.67|635.17|634.67|636.87|636.37|633.97|633.47|0
1664172000000|2022-09-26 06:00:00|636.37|636.07|637.47|637.17|639.87|639.57|635.97|635.67|872
1664175600000|2022-09-26 07:00:00|637.37|637.27|640.28|640.18|644.37|644.27|636.57|636.47|5534
1664179200000|2022-09-26 08:00:00|640.38|640.28|641.68|641.58|643.78|643.68|639.48|639.38|2155
1664182800000|2022-09-26 09:00:00|641.78|641.68|637.28|637.18|642.48|642.38|636.38|636.28|1841
1664186400000|2022-09-26 10:00:00|637.38|637.28|638.88|638.78|640.18|640.08|635.68|635.58|2410
1664190000000|2022-09-26 11:00:00|638.78|638.68|640.87|640.77|641.38|641.28|637.68|637.58|1615
1664193600000|2022-09-26 12:00:00|640.97|640.87|642.87|642.77|643.07|642.97|639.07|638.97|2585
1664197200000|2022-09-26 13:00:00|642.77|642.67|645.97|645.87|646.17|646.07|640.07|639.97|3402
1664200800000|2022-09-26 14:00:00|646.07|645.97|645.24|645.14|648.14|648.04|644.24|644.14|3676
1664204400000|2022-09-26 15:00:00|645.34|645.24|642.34|642.04|645.94|645.84|640.54|640.24|4966
1664208000000|2022-09-26 16:00:00|642.24|641.94|641.14|640.84|642.34|642.04|639.24|638.94|425
1664211600000|2022-09-26 17:00:00|641.24|640.94|638.14|637.84|641.24|640.94|637.94|637.64|396
1664215200000|2022-09-26 18:00:00|638.04|637.74|640.74|640.44|641.24|640.94|638.04|637.74|288
1664218800000|2022-09-26 19:00:00|640.84|640.54|640.14|639.64|642.04|641.74|639.24|638.94|572
1664222400000|2022-09-26 20:00:00|640.64|640.14|640.34|639.84|641.34|640.84|639.34|638.84|0
1664226000000|2022-09-26 21:00:00|640.44|639.94|640.14|639.64|640.44|639.94|640.04|639.54|0
1664229600000|2022-09-26 22:00:00|640.44|639.94|641.14|640.64|641.24|640.74|639.64|639.14|0
1664233200000|2022-09-26 23:00:00|641.24|640.74|642.34|641.84|642.84|642.34|641.14|640.64|0
1664236800000|2022-09-27 00:00:00|642.44|641.94|643.94|643.44|644.04|643.54|642.04|641.54|0
1664240400000|2022-09-27 01:00:00|643.84|643.34|644.14|643.64|645.24|644.74|643.34|642.84|0
1664244000000|2022-09-27 02:00:00|644.04|643.54|644.04|643.54|645.44|644.94|643.34|642.84|0
1664247600000|2022-09-27 03:00:00|644.14|643.64|644.24|643.74|644.84|644.34|643.14|642.64|0
1664251200000|2022-09-27 04:00:00|644.14|643.64|644.04|643.54|644.64|644.14|643.54|643.04|0
1664254800000|2022-09-27 05:00:00|644.24|643.74|644.44|643.94|644.84|644.34|643.34|642.84|0
1664258400000|2022-09-27 06:00:00|643.34|643.04|644.44|644.14|646.44|646.14|642.94|642.64|687
1664262000000|2022-09-27 07:00:00|644.34|644.24|649.69|649.59|651.19|651.09|643.84|643.74|4477
1664265600000|2022-09-27 08:00:00|649.79|649.69|645.99|645.89|650.69|650.59|645.59|645.49|2339
1664269200000|2022-09-27 09:00:00|645.89|645.79|643.99|643.89|646.39|646.29|643.99|643.89|1965
1664272800000|2022-09-27 10:00:00|644.09|643.99|647.29|647.19|648.09|647.99|644.09|643.99|2159
1664276400000|2022-09-27 11:00:00|647.39|647.29|647.61|647.51|648.81|648.71|646.09|645.99|1928
1664280000000|2022-09-27 12:00:00|647.71|647.61|647.11|647.01|649.71|649.61|647.01|646.91|1905
1664283600000|2022-09-27 13:00:00|647.01|646.91|646.91|646.81|649.61|649.51|645.81|645.71|3964
1664287200000|2022-09-27 14:00:00|647.01|646.91|648.47|648.37|649.37|649.27|643.91|643.81|5343
1664290800000|2022-09-27 15:00:00|648.57|648.47|639.77|639.47|649.37|649.27|639.47|639.17|6482
1664294400000|2022-09-27 16:00:00|639.67|639.37|639.57|639.27|640.07|639.77|636.57|636.27|751
1664298000000|2022-09-27 17:00:00|639.47|639.17|638.17|637.87|639.47|639.17|637.07|636.77|353
1664301600000|2022-09-27 18:00:00|638.27|637.97|641.27|640.97|641.77|641.47|637.97|637.67|306
1664305200000|2022-09-27 19:00:00|641.17|640.87|641.77|641.27|641.77|641.37|639.07|638.77|490
1664308800000|2022-09-27 20:00:00|641.57|641.07|642.27|641.77|642.37|641.87|639.97|639.47|0
1664312400000|2022-09-27 21:00:00|642.17|641.67|642.37|641.87|642.37|641.87|641.87|641.37|0
1664316000000|2022-09-27 22:00:00|642.47|641.97|642.57|642.07|642.97|642.47|641.37|640.87|0
1664319600000|2022-09-27 23:00:00|642.47|641.97|641.67|641.17|642.97|642.47|641.36|640.86|0
1664323200000|2022-09-28 00:00:00|641.77|641.27|643.27|642.77|644.57|644.07|641.77|641.27|0
1664326800000|2022-09-28 01:00:00|643.17|642.67|639.27|638.77|644.07|643.57|637.87|637.37|0
1664330400000|2022-09-28 02:00:00|639.07|638.57|635.97|635.47|639.27|638.77|634.97|634.47|0
1664334000000|2022-09-28 03:00:00|636.17|635.67|637.47|636.97|637.87|637.37|635.97|635.47|0
1664337600000|2022-09-28 04:00:00|637.37|636.87|637.67|637.17|638.87|638.37|636.37|635.87|0
1664341200000|2022-09-28 05:00:00|637.57|637.07|638.87|638.37|638.87|638.37|635.57|635.07|0
1664344800000|2022-09-28 06:00:00|639.77|639.47|635.17|634.87|640.97|640.67|634.87|634.57|774
1664348400000|2022-09-28 07:00:00|635.07|634.97|632.53|632.43|635.37|635.27|627.47|627.37|6767
1664352000000|2022-09-28 08:00:00|632.63|632.53|632.13|632.03|633.13|633.03|629.53|629.43|3294
1664355600000|2022-09-28 09:00:00|632.23|632.13|628.33|628.23|632.93|632.83|627.33|627.23|3409
1664359200000|2022-09-28 10:00:00|628.23|628.13|634.23|634.13|638.13|638.03|627.83|627.73|6904
1664362800000|2022-09-28 11:00:00|634.43|634.33|629.37|629.27|634.83|634.73|628.27|628.17|3474
1664366400000|2022-09-28 12:00:00|629.27|629.17|635.37|635.27|636.07|635.97|629.17|629.07|4041
1664370000000|2022-09-28 13:00:00|635.27|635.17|638.87|638.77|639.47|639.37|633.27|633.17|5352
1664373600000|2022-09-28 14:00:00|638.97|638.87|640.5|640.4|641.2|641.1|637.57|637.47|4908
1664377200000|2022-09-28 15:00:00|640.4|640.3|643.5|643.2|643.5|643.2|640|639.9|3840
1664380800000|2022-09-28 16:00:00|643.6|643.3|643.2|642.9|644.7|644.4|642.6|642.3|546
1664384400000|2022-09-28 17:00:00|643.1|642.8|643.5|643.2|644.6|644.3|642.6|642.3|387
1664388000000|2022-09-28 18:00:00|643.4|643.1|643.5|643.2|644.3|644|642.9|642.6|307
1664391600000|2022-09-28 19:00:00|643.4|643.1|645.2|644.7|647|646.7|643.4|643.1|581
1664395200000|2022-09-28 20:00:00|645.5|645|644.9|644.4|646.1|645.6|644.8|644.3|0
1664398800000|2022-09-28 21:00:00|645|644.5|645.1|644.6|645.4|644.9|644.9|644.4|0
1664402400000|2022-09-28 22:00:00|645|644.5|644.3|643.8|646|645.5|643.8|643.3|0
1664406000000|2022-09-28 23:00:00|644.4|643.9|644.5|644|644.8|644.3|644.1|643.6|0
1664409600000|2022-09-29 00:00:00|644.6|644.1|644.6|644.1|646.1|645.6|644|643.5|0
1664413200000|2022-09-29 01:00:00|644.5|644|643.8|643.3|645|644.5|643.6|643.1|0
1664416800000|2022-09-29 02:00:00|644|643.5|642.3|641.8|644.2|643.7|641.7|641.2|0
1664420400000|2022-09-29 03:00:00|642.5|642|644|643.5|644.2|643.7|642.1|641.6|0
1664424000000|2022-09-29 04:00:00|644.2|643.7|644.8|644.3|645.2|644.7|643.7|643.2|0
1664427600000|2022-09-29 05:00:00|644.6|644.1|640.8|640.3|645.4|644.9|640.1|639.6|0
1664431200000|2022-09-29 06:00:00|639.6|639.3|639.4|639.1|641.3|641|638.6|638.3|653
1664434800000|2022-09-29 07:00:00|639.3|639.2|633.19|633.09|639.9|639.8|631.09|630.99|5235
1664438400000|2022-09-29 08:00:00|633.09|632.99|633.79|633.69|635.69|635.59|631.69|631.59|3136
1664442000000|2022-09-29 09:00:00|633.89|633.79|636.69|636.59|638.39|638.29|633.49|633.39|2457
1664445600000|2022-09-29 10:00:00|636.79|636.69|636.39|636.29|637.29|637.19|634.09|633.99|2201
1664449200000|2022-09-29 11:00:00|636.49|636.39|634.97|634.87|637.89|637.79|634.57|634.47|1662
1664452800000|2022-09-29 12:00:00|635.07|634.97|634.87|634.77|636.07|635.97|632.67|632.57|2728
1664456400000|2022-09-29 13:00:00|634.77|634.67|632.17|632.07|636.17|636.07|631.97|631.87|3957
1664460000000|2022-09-29 14:00:00|632.07|631.97|632.25|632.15|632.65|632.55|628.85|628.75|3566
1664463600000|2022-09-29 15:00:00|632.15|632.05|635.05|634.75|636.05|635.75|632.05|631.95|3941
1664467200000|2022-09-29 16:00:00|634.95|634.65|633.65|633.35|635.55|635.25|633.05|632.75|561
1664470800000|2022-09-29 17:00:00|633.55|633.25|631.55|631.25|634.05|633.75|631.55|631.25|317
1664474400000|2022-09-29 18:00:00|631.65|631.35|631.35|631.05|632.95|632.65|630.65|630.35|372
1664478000000|2022-09-29 19:00:00|631.25|630.95|635.45|634.95|635.45|635.15|631.25|630.95|452
1664481600000|2022-09-29 20:00:00|635.75|635.25|636.45|635.95|637.15|636.65|635.55|635.05|0
1664485200000|2022-09-29 21:00:00|636.35|635.85|636.25|635.75|636.55|636.05|636.25|635.75|0
1664488800000|2022-09-29 22:00:00|636.15|635.65|637.45|636.95|638.15|637.65|635.85|635.35|0
1664492400000|2022-09-29 23:00:00|637.55|637.05|638.25|637.75|638.65|638.15|637.25|636.75|0
1664496000000|2022-09-30 00:00:00|638.35|637.85|634.85|634.35|638.55|638.05|633.25|632.75|0
1664499600000|2022-09-30 01:00:00|634.65|634.15|635.05|634.55|635.95|635.45|633.65|633.15|0
1664503200000|2022-09-30 02:00:00|635.25|634.75|634.55|634.05|635.75|635.25|632.45|631.95|0
1664506800000|2022-09-30 03:00:00|634.65|634.15|632.45|631.95|634.75|634.25|632.25|631.75|0
1664510400000|2022-09-30 04:00:00|632.25|631.75|632.15|631.65|632.85|632.35|631.35|630.85|0
1664514000000|2022-09-30 05:00:00|631.95|631.45|632.55|632.05|634.45|633.95|631.75|631.25|0
1664517600000|2022-09-30 06:00:00|632.95|632.65|635.05|634.75|636.55|636.25|632.95|632.65|869
1664521200000|2022-09-30 07:00:00|634.95|634.85|639.39|639.29|641.05|640.95|634.75|634.65|4225
1664524800000|2022-09-30 08:00:00|639.49|639.39|639.19|639.09|640.39|640.29|637.89|637.79|2338
1664528400000|2022-09-30 09:00:00|639.09|638.99|637.69|637.59|639.29|639.19|636.49|636.39|2137
1664532000000|2022-09-30 10:00:00|637.59|637.49|638.09|637.99|640.69|640.59|637.49|637.39|2496
1664535600000|2022-09-30 11:00:00|638.19|638.09|636.09|635.99|638.69|638.59|635.29|635.19|1744
1664539200000|2022-09-30 12:00:00|636.19|636.09|636.79|636.69|638.19|638.09|633.69|633.59|4277
1664542800000|2022-09-30 13:00:00|636.69|636.59|637.79|637.69|638.59|638.49|633.59|633.49|4033
1664546400000|2022-09-30 14:00:00|638.09|637.99|639.66|639.56|639.66|639.56|635.06|634.96|3237
1664550000000|2022-09-30 15:00:00|639.76|639.66|637.76|637.46|642.46|642.36|637.16|636.86|5611
1664553600000|2022-09-30 16:00:00|637.66|637.36|637.56|637.26|638.56|638.26|636.36|636.06|549
1664557200000|2022-09-30 17:00:00|637.46|637.16|635.36|635.06|637.96|637.66|635.16|634.86|253
1664560800000|2022-09-30 18:00:00|635.26|634.96|632.76|632.46|636.16|635.86|632.46|632.16|402
1664564400000|2022-09-30 19:00:00|632.66|632.36|633.16|632.66|634.76|634.46|632.46|632.16|825
1664568000000|2022-09-30 20:00:00|632.36|631.86|633.46|632.96|634.86|634.36|631.96|631.46|0
1664748000000|2022-10-02 22:00:00|631.86|631.36|634.16|633.66|634.96|634.46|631.16|630.66|0
1664751600000|2022-10-02 23:00:00|633.46|632.96|630.36|629.86|633.86|633.36|629.66|629.16|0
1664755200000|2022-10-03 00:00:00|630.46|629.96|626.86|626.36|630.76|630.26|625.96|625.46|0
1664758800000|2022-10-03 01:00:00|627.06|626.56|632.66|632.16|632.86|632.36|627.06|626.56|0
1664762400000|2022-10-03 02:00:00|632.76|632.26|629.66|629.16|632.86|632.36|629.46|628.96|0
1664766000000|2022-10-03 03:00:00|629.76|629.26|631.16|630.66|631.76|631.26|629.56|629.06|0
1664769600000|2022-10-03 04:00:00|631.06|630.56|631.76|631.26|632.06|631.56|630.16|629.66|0
1664773200000|2022-10-03 05:00:00|631.66|631.16|633.76|633.26|634.76|634.26|630.16|629.66|0
1664776800000|2022-10-03 06:00:00|633.86|633.46|635.16|634.86|636.66|636.36|633.76|633.46|516
1664780400000|2022-10-03 07:00:00|635.06|634.96|633.18|633.08|637.66|637.56|632.06|631.96|3583
1664784000000|2022-10-03 08:00:00|633.08|632.98|633.18|633.08|633.78|633.68|630.98|630.88|1923
1664787600000|2022-10-03 09:00:00|633.08|632.98|634.88|634.78|635.38|635.28|630.88|630.78|1707
1664791200000|2022-10-03 10:00:00|634.78|634.68|637.18|637.08|637.28|637.18|634.78|634.68|1130
1664794800000|2022-10-03 11:00:00|637.08|636.98|640.01|639.91|640.11|640.01|636.38|636.28|1141
1664798400000|2022-10-03 12:00:00|640.11|640.01|642.01|641.91|642.61|642.51|639.11|639.01|1816
1664802000000|2022-10-03 13:00:00|642.11|642.01|643.41|643.31|644.31|644.21|640.71|640.61|2662
1664805600000|2022-10-03 14:00:00|643.61|643.51|646.11|646.01|647.11|647.01|643.61|643.51|4300
1664809200000|2022-10-03 15:00:00|646.21|646.11|645.11|644.81|647.01|646.91|644.31|644.01|3346
1664812800000|2022-10-03 16:00:00|645.21|644.91|645.81|645.51|646.81|646.51|644.91|644.61|387
1664816400000|2022-10-03 17:00:00|645.71|645.41|647.41|647.11|647.81|647.51|645.51|645.21|300
1664820000000|2022-10-03 18:00:00|647.51|647.21|650.21|649.91|650.61|650.31|647.51|647.21|431
1664823600000|2022-10-03 19:00:00|650.11|649.81|647.41|646.91|650.21|649.91|647.11|646.61|351
1664827200000|2022-10-03 20:00:00|647.81|647.31|648.21|647.71|648.81|648.31|647.61|647.11|0
1664830800000|2022-10-03 21:00:00|648.31|647.81|648.41|647.91|648.41|647.91|648.11|647.61|0
1664834400000|2022-10-03 22:00:00|648.61|648.11|647.51|647.01|649.21|648.71|646.81|646.31|0
1664838000000|2022-10-03 23:00:00|647.41|646.91|649.61|649.11|649.81|649.31|647.41|646.91|0
1664841600000|2022-10-04 00:00:00|649.71|649.21|653.01|652.51|653.41|652.91|649.21|648.71|0
1664845200000|2022-10-04 01:00:00|652.81|652.31|652.41|651.91|654.01|653.51|652.41|651.91|0
1664848800000|2022-10-04 02:00:00|652.51|652.01|652.81|652.31|653.01|652.51|651.51|651.01|0
1664852400000|2022-10-04 03:00:00|653.01|652.51|655.31|654.81|655.31|654.81|652.31|651.81|0
1664856000000|2022-10-04 04:00:00|655.51|655.01|655.81|655.31|656.81|656.31|654.91|654.41|0
1664859600000|2022-10-04 05:00:00|655.61|655.11|655.01|654.51|656.31|655.81|654.81|654.31|0
1664863200000|2022-10-04 06:00:00|654.71|654.41|653.11|652.81|654.71|654.41|652.81|652.51|952
1664866800000|2022-10-04 07:00:00|653.01|652.91|660.98|660.88|661.41|661.31|652.61|652.51|5951
1664870400000|2022-10-04 08:00:00|661.08|660.98|662.78|662.68|662.98|662.88|660.98|660.88|2466
1664874000000|2022-10-04 09:00:00|662.88|662.78|663.08|662.98|663.58|663.48|660.88|660.78|2065
1664877600000|2022-10-04 10:00:00|662.98|662.88|663.38|663.28|665.48|665.38|661.68|661.58|1680
1664881200000|2022-10-04 11:00:00|663.28|663.18|664.66|664.56|664.86|664.76|662.58|662.48|1144
1664884800000|2022-10-04 12:00:00|664.56|664.46|662.16|662.06|664.86|664.76|661.66|661.56|2376
1664888400000|2022-10-04 13:00:00|662.06|661.96|663.76|663.66|664.26|664.16|661.86|661.76|2678
1664892000000|2022-10-04 14:00:00|663.86|663.76|666.47|666.37|666.57|666.47|663.86|663.76|4281
1664895600000|2022-10-04 15:00:00|666.57|666.47|668.81|668.51|669.81|669.51|665.67|665.57|5399
1664899200000|2022-10-04 16:00:00|668.71|668.41|667.01|666.71|669.11|668.81|666.71|666.41|448
1664902800000|2022-10-04 17:00:00|666.91|666.61|666.11|665.81|667.31|667.01|664.11|663.81|336
1664906400000|2022-10-04 18:00:00|666.21|665.91|666.21|665.91|666.91|666.61|664.81|664.51|162
1664910000000|2022-10-04 19:00:00|666.11|665.81|667.51|667.01|667.61|667.31|664.61|664.31|266
1664913600000|2022-10-04 20:00:00|667.61|667.11|667.31|666.81|668.21|667.71|666.81|666.31|0
1664917200000|2022-10-04 21:00:00|667.21|666.71|667.21|666.71|667.41|666.91|667.11|666.61|0
1664920800000|2022-10-04 22:00:00|666.91|666.41|666.21|665.71|667.21|666.71|665.81|665.31|0
1664924400000|2022-10-04 23:00:00|666.01|665.51|666.01|665.51|666.31|665.81|665.41|664.91|0
1664928000000|2022-10-05 00:00:00|665.91|665.41|665.51|665.01|666.11|665.61|664.41|663.91|0
1664931600000|2022-10-05 01:00:00|665.31|664.81|664.61|664.11|666.71|666.21|664.01|663.51|0
1664935200000|2022-10-05 02:00:00|664.71|664.21|665.11|664.61|666.31|665.81|664.21|663.71|0
1664938800000|2022-10-05 03:00:00|664.91|664.41|665.51|665.01|665.91|665.41|664.91|664.41|0
1664942400000|2022-10-05 04:00:00|665.31|664.81|664.91|664.41|665.71|665.21|664.91|664.41|0
1664946000000|2022-10-05 05:00:00|665.11|664.61|665.91|665.41|666.41|665.91|664.91|664.41|0
1664949600000|2022-10-05 06:00:00|666.71|666.41|667.11|666.81|667.81|667.51|665.41|665.11|400
1664953200000|2022-10-05 07:00:00|667.01|666.91|667.43|667.33|669.93|669.83|665.51|665.41|3492
1664956800000|2022-10-05 08:00:00|667.53|667.43|664.93|664.83|667.73|667.63|663.13|663.03|1986
1664960400000|2022-10-05 09:00:00|665.03|664.93|661.93|661.83|665.83|665.73|661.73|661.63|1725
1664964000000|2022-10-05 10:00:00|662.03|661.93|665.43|665.33|665.43|665.33|661.73|661.63|1251
1664967600000|2022-10-05 11:00:00|665.33|665.23|664.28|664.18|666.03|665.93|663.88|663.78|887
1664971200000|2022-10-05 12:00:00|664.38|664.28|664.28|664.18|664.98|664.88|663.08|662.98|1271
1664974800000|2022-10-05 13:00:00|664.18|664.08|665.78|665.68|667.08|666.98|663.58|663.48|2587
1664978400000|2022-10-05 14:00:00|665.68|665.58|661.8|661.7|665.98|665.88|661.3|661.2|3229
1664982000000|2022-10-05 15:00:00|661.7|661.6|665.4|665.1|666.1|665.8|661.6|661.5|2601
1664985600000|2022-10-05 16:00:00|665.5|665.2|668.4|668.1|669.4|669.1|664.4|664.1|415
1664989200000|2022-10-05 17:00:00|668.3|668|669|668.7|670.9|670.6|668.2|667.9|280
1664992800000|2022-10-05 18:00:00|669.1|668.8|670.5|670.2|670.5|670.2|668.7|668.4|110
1664996400000|2022-10-05 19:00:00|670.6|670.3|669.2|668.7|672.4|672.1|668.5|668.2|323
1665000000000|2022-10-05 20:00:00|669.9|669.4|669.5|669|670.9|670.4|669.4|668.9|0
1665003600000|2022-10-05 21:00:00|669.6|669.1|669.3|668.8|669.6|669.1|669.1|668.6|0
1665007200000|2022-10-05 22:00:00|669.5|669|670.3|669.8|670.5|670|668.8|668.3|0
1665010800000|2022-10-05 23:00:00|670.2|669.7|672.3|671.8|672.5|672|669.8|669.3|0
1665014400000|2022-10-06 00:00:00|672.4|671.9|673.3|672.8|674.4|673.9|671.8|671.3|0
1665018000000|2022-10-06 01:00:00|673.1|672.6|673.1|672.6|674.2|673.7|671.7|671.2|0
1665021600000|2022-10-06 02:00:00|673.3|672.8|673.3|672.8|673.8|673.3|672.5|672|0
1665025200000|2022-10-06 03:00:00|673.4|672.9|673.6|673.1|674.2|673.7|673.3|672.8|0
1665028800000|2022-10-06 04:00:00|673.4|672.9|674|673.5|674|673.5|673.2|672.7|0
1665032400000|2022-10-06 05:00:00|674.2|673.7|674.2|673.7|674.8|674.3|673.6|673.1|0
1665036000000|2022-10-06 06:00:00|673.2|672.9|667.9|667.6|673.2|672.9|667.9|667.6|712
1665039600000|2022-10-06 07:00:00|667.8|667.7|667.02|666.92|669.1|669|665.4|665.3|3166
1665043200000|2022-10-06 08:00:00|666.92|666.82|663.82|663.72|667.92|667.82|663.62|663.52|1710
1665046800000|2022-10-06 09:00:00|663.72|663.62|661.62|661.52|664.82|664.72|661.42|661.32|1172
1665050400000|2022-10-06 10:00:00|661.52|661.42|660.02|659.92|661.92|661.82|659.82|659.72|1583
1665054000000|2022-10-06 11:00:00|660.12|660.02|661.76|661.66|662.52|662.42|660.02|659.92|1209
1665057600000|2022-10-06 12:00:00|661.66|661.56|662.16|662.06|663.46|663.36|660.96|660.86|1558
1665061200000|2022-10-06 13:00:00|662.26|662.16|663.46|663.36|665.16|665.06|660.76|660.66|2717
1665064800000|2022-10-06 14:00:00|663.36|663.26|661.71|661.61|663.36|663.26|659.01|658.91|2958
1665068400000|2022-10-06 15:00:00|661.81|661.71|661.21|660.91|663.31|663.21|660.51|660.41|3091
1665072000000|2022-10-06 16:00:00|661.31|661.01|662.91|662.61|663.61|663.31|660.61|660.31|294
1665075600000|2022-10-06 17:00:00|663.01|662.71|662.71|662.41|663.61|663.31|661.81|661.51|115
1665079200000|2022-10-06 18:00:00|662.61|662.31|660.71|660.41|662.71|662.41|659.81|659.51|129
1665082800000|2022-10-06 19:00:00|660.81|660.51|659.91|659.41|661.81|661.51|659.71|659.41|328
1665086400000|2022-10-06 20:00:00|660.11|659.61|659.21|658.71|660.91|660.41|659.01|658.51|0
1665090000000|2022-10-06 21:00:00|659.31|658.81|659.11|658.61|659.31|658.81|658.91|658.41|0
1665093600000|2022-10-06 22:00:00|658.21|657.71|658.31|657.81|659.21|658.71|657.61|657.11|0
1665097200000|2022-10-06 23:00:00|658.21|657.71|658.31|657.81|659.61|659.11|657.91|657.41|0
1665100800000|2022-10-07 00:00:00|658.21|657.71|660.21|659.71|660.61|660.11|658.11|657.61|0
1665104400000|2022-10-07 01:00:00|660.01|659.51|661.61|661.11|661.61|661.11|659.71|659.21|0
1665108000000|2022-10-07 02:00:00|661.41|660.91|662.01|661.51|662.51|662.01|661.21|660.71|0
1665111600000|2022-10-07 03:00:00|662.11|661.61|661.01|660.51|662.11|661.61|660.81|660.31|0
1665115200000|2022-10-07 04:00:00|661.11|660.61|659.81|659.31|661.41|660.91|659.61|659.11|0
1665118800000|2022-10-07 05:00:00|659.61|659.11|660.01|659.51|660.61|660.11|659.41|658.91|0
1665122400000|2022-10-07 06:00:00|659.41|659.11|656.31|656.01|659.41|659.11|655.61|655.31|732
1665126000000|2022-10-07 07:00:00|656.21|655.91|656.22|656.12|658.72|658.62|655.31|655.21|2686
1665129600000|2022-10-07 08:00:00|656.12|656.02|658.22|658.12|658.22|658.12|655.32|655.22|974
1665133200000|2022-10-07 09:00:00|658.12|658.02|660.22|660.12|660.32|660.22|658.02|657.92|878
1665136800000|2022-10-07 10:00:00|660.32|660.22|658.82|658.72|660.32|660.22|657.42|657.32|758
1665140400000|2022-10-07 11:00:00|658.72|658.62|658.56|658.46|659.26|659.16|658.06|657.96|755
1665144000000|2022-10-07 12:00:00|658.46|658.36|653.66|653.56|660.06|659.96|650.76|650.66|3511
1665147600000|2022-10-07 13:00:00|653.56|653.46|649.56|649.46|655.56|655.46|649.26|649.16|3844
1665151200000|2022-10-07 14:00:00|649.66|649.56|649.34|649.24|652.04|651.94|647.66|647.56|2991
1665154800000|2022-10-07 15:00:00|649.24|649.14|647.14|646.84|650.24|650.14|646.54|646.24|3136
1665158400000|2022-10-07 16:00:00|647.24|646.94|646.64|646.34|648.14|647.84|645.94|645.64|434
1665162000000|2022-10-07 17:00:00|646.54|646.24|646.34|646.04|647.14|646.84|645.74|645.44|121
1665165600000|2022-10-07 18:00:00|646.24|645.94|645.84|645.54|646.74|646.44|645.04|644.74|121
1665169200000|2022-10-07 19:00:00|645.94|645.64|645.64|645.14|646.54|646.24|643.44|643.14|420
1665172800000|2022-10-07 20:00:00|645.04|644.54|645.04|644.54|645.34|644.84|644.24|643.74|0
1665352800000|2022-10-09 22:00:00|642.14|641.64|640.14|639.64|642.74|642.24|639.64|639.14|0
1665356400000|2022-10-09 23:00:00|640.24|639.74|642.54|642.04|643.24|642.74|639.44|638.94|0
1665360000000|2022-10-10 00:00:00|642.64|642.14|643.74|643.24|644.64|644.14|641.14|640.64|0
1665363600000|2022-10-10 01:00:00|643.94|643.44|644.34|643.84|644.84|644.34|642.74|642.24|0
1665367200000|2022-10-10 02:00:00|644.14|643.64|644.14|643.64|644.34|643.84|643.34|642.84|0
1665370800000|2022-10-10 03:00:00|644.04|643.54|643.34|642.84|644.14|643.64|642.94|642.44|0
1665374400000|2022-10-10 04:00:00|643.14|642.64|644.14|643.64|644.34|643.84|642.94|642.44|0
1665378000000|2022-10-10 05:00:00|643.94|643.44|640.94|640.44|644.14|643.64|640.84|640.34|0
1665381600000|2022-10-10 06:00:00|641.44|641.14|641.14|640.84|642.44|642.14|640.04|639.74|382
1665385200000|2022-10-10 07:00:00|641.04|640.94|642.76|642.66|646.14|646.04|640.44|640.34|3267
1665388800000|2022-10-10 08:00:00|642.66|642.56|642.06|641.96|643.06|642.96|640.16|640.06|1468
1665392400000|2022-10-10 09:00:00|642.16|642.06|646.46|646.36|646.66|646.56|642.06|641.96|1231
1665396000000|2022-10-10 10:00:00|646.36|646.26|645.56|645.46|646.96|646.86|644.96|644.86|940
1665399600000|2022-10-10 11:00:00|645.66|645.56|647.23|647.13|647.76|647.66|645.56|645.46|800
1665403200000|2022-10-10 12:00:00|647.33|647.23|649.63|649.53|649.63|649.53|646.33|646.23|1219
1665406800000|2022-10-10 13:00:00|649.53|649.43|643.83|643.73|649.83|649.73|643.63|643.53|2287
1665410400000|2022-10-10 14:00:00|643.73|643.63|641.78|641.68|645.08|644.98|640.58|640.48|3194
1665414000000|2022-10-10 15:00:00|641.68|641.58|641.68|641.38|643.38|643.28|639.88|639.78|2986
1665417600000|2022-10-10 16:00:00|641.58|641.28|639.18|638.88|642.38|642.08|639.08|638.78|211
1665421200000|2022-10-10 17:00:00|639.08|638.78|643.18|642.88|644.38|644.08|638.08|637.78|462
1665424800000|2022-10-10 18:00:00|643.28|642.98|642.38|642.08|643.28|642.98|640.88|640.58|156
1665428400000|2022-10-10 19:00:00|642.58|642.28|641.88|641.38|644.38|644.08|641.78|641.38|305
1665432000000|2022-10-10 20:00:00|642.08|641.58|642.68|642.18|642.88|642.38|642.08|641.58|0
1665435600000|2022-10-10 21:00:00|642.78|642.28|642.38|641.88|642.78|642.28|642.38|641.88|0
1665439200000|2022-10-10 22:00:00|642.48|641.98|643.08|642.58|643.28|642.78|642.08|641.58|0
1665442800000|2022-10-10 23:00:00|643.18|642.68|643.48|642.98|644.18|643.68|643.08|642.58|0
1665446400000|2022-10-11 00:00:00|643.38|642.88|642.08|641.58|643.48|642.98|639.98|639.48|0
1665450000000|2022-10-11 01:00:00|641.88|641.38|639.48|638.98|642.68|642.18|639.28|638.78|0
1665453600000|2022-10-11 02:00:00|639.58|639.08|638.18|637.68|639.78|639.28|637.68|637.18|0
1665457200000|2022-10-11 03:00:00|638.28|637.78|638.48|637.98|639.18|638.68|637.98|637.48|0
1665460800000|2022-10-11 04:00:00|638.38|637.88|637.88|637.38|638.78|638.28|637.28|636.78|0
1665464400000|2022-10-11 05:00:00|637.78|637.28|638.88|638.38|639.18|638.68|637.18|636.68|0
1665468000000|2022-10-11 06:00:00|638.98|638.58|637.08|636.78|640.68|640.38|636.88|636.58|534
1665471600000|2022-10-11 07:00:00|636.98|636.88|638.2|638.1|640.38|640.28|634.88|634.78|3887
1665475200000|2022-10-11 08:00:00|638.1|638|634|633.9|640.1|640|633.7|633.6|2369
1665478800000|2022-10-11 09:00:00|634.1|634|633.9|633.8|635.6|635.5|632.6|632.5|1552
1665482400000|2022-10-11 10:00:00|633.8|633.7|636.7|636.6|636.8|636.7|632.8|632.7|1792
1665486000000|2022-10-11 11:00:00|636.8|636.7|637.61|637.51|637.9|637.8|636.3|636.2|1149
1665489600000|2022-10-11 12:00:00|637.51|637.41|637.61|637.51|640.71|640.61|637.31|637.21|1918
1665493200000|2022-10-11 13:00:00|637.51|637.41|633.11|633.01|638.01|637.91|633.01|632.91|2681
1665496800000|2022-10-11 14:00:00|633.01|632.91|635.15|635.05|636.65|636.55|631.11|631.01|2784
1665500400000|2022-10-11 15:00:00|635.05|634.95|637.05|636.75|638.65|638.35|634.95|634.85|3002
1665504000000|2022-10-11 16:00:00|637.15|636.85|637.95|637.65|639.15|638.85|634.45|634.15|786
1665507600000|2022-10-11 17:00:00|637.85|637.55|637.75|637.45|638.35|638.05|636.45|636.15|144
1665511200000|2022-10-11 18:00:00|637.85|637.55|631.85|631.55|637.95|637.65|631.75|631.45|218
1665514800000|2022-10-11 19:00:00|631.75|631.45|631.15|630.65|632.25|631.95|629.45|629.15|629
1665518400000|2022-10-11 20:00:00|631.45|630.95|632.85|632.35|632.95|632.45|631.05|630.55|0
1665522000000|2022-10-11 21:00:00|632.75|632.25|632.75|632.25|632.75|632.25|632.55|632.05|0
1665525600000|2022-10-11 22:00:00|632.55|632.05|632.15|631.65|632.75|632.25|631.55|631.05|0
1665529200000|2022-10-11 23:00:00|632.25|631.75|631.75|631.25|632.55|632.05|631.05|630.55|0
1665532800000|2022-10-12 00:00:00|631.75|631.25|633.55|633.05|633.75|633.25|630.75|630.25|0
1665536400000|2022-10-12 01:00:00|633.65|633.15|631.45|630.95|633.75|633.25|630.65|630.15|0
1665540000000|2022-10-12 02:00:00|631.25|630.75|631.65|631.15|632.05|631.55|630.35|629.85|0
1665543600000|2022-10-12 03:00:00|631.85|631.35|631.45|630.95|632.05|631.55|631.05|630.55|0
1665547200000|2022-10-12 04:00:00|631.35|630.85|633.35|632.85|634.55|634.05|631.25|630.75|0
1665550800000|2022-10-12 05:00:00|633.25|632.75|635.25|634.75|635.75|635.25|632.45|631.95|0
1665554400000|2022-10-12 06:00:00|634.55|634.25|635.15|634.85|637.25|636.95|633.75|633.45|559
1665558000000|2022-10-12 07:00:00|635.05|634.95|631.76|631.66|635.55|635.45|630.05|629.95|4146
1665561600000|2022-10-12 08:00:00|631.66|631.56|635.06|634.96|635.16|635.06|631.36|631.26|2093
1665565200000|2022-10-12 09:00:00|634.96|634.86|637.46|637.36|638.36|638.26|634.16|634.06|2540
1665568800000|2022-10-12 10:00:00|637.56|637.46|635.06|634.96|638.36|638.26|633.76|633.66|1571
1665572400000|2022-10-12 11:00:00|634.96|634.86|633.56|633.46|636.16|636.06|633.46|633.36|1065
1665576000000|2022-10-12 12:00:00|633.46|633.36|629.36|629.26|634.96|634.86|629.16|629.06|3297
1665579600000|2022-10-12 13:00:00|629.46|629.36|631.86|631.76|632.16|632.06|626.96|626.86|4154
1665583200000|2022-10-12 14:00:00|632.16|632.06|631.34|631.24|632.66|632.56|629.34|629.24|2740
1665586800000|2022-10-12 15:00:00|631.24|631.14|633.04|632.74|633.54|633.44|631.04|630.74|3271
1665590400000|2022-10-12 16:00:00|633.14|632.84|632.64|632.34|633.74|633.44|631.14|630.84|246
1665594000000|2022-10-12 17:00:00|632.54|632.24|631.44|631.14|633.04|632.74|630.94|630.64|132
1665597600000|2022-10-12 18:00:00|631.54|631.24|631.44|631.14|633.34|633.04|630.74|630.44|180
1665601200000|2022-10-12 19:00:00|631.34|631.04|630.24|629.74|632.04|631.74|630.14|629.74|156
1665604800000|2022-10-12 20:00:00|630.34|629.84|631.24|630.74|631.44|630.94|630.24|629.74|0
1665608400000|2022-10-12 21:00:00|631.34|630.84|631.64|631.14|631.64|631.14|631.14|630.64|0
1665612000000|2022-10-12 22:00:00|631.74|631.24|631.54|631.04|632.14|631.64|631.34|630.84|0
1665615600000|2022-10-12 23:00:00|631.44|630.94|632.14|631.64|632.44|631.94|631.34|630.84|0
1665619200000|2022-10-13 00:00:00|632.04|631.54|631.84|631.34|632.64|632.14|630.84|630.34|0
1665622800000|2022-10-13 01:00:00|632.04|631.54|630.64|630.14|632.04|631.54|630.64|630.14|0
1665626400000|2022-10-13 02:00:00|630.54|630.04|630.14|629.64|630.64|630.14|629.74|629.24|0
1665630000000|2022-10-13 03:00:00|630.34|629.84|630.14|629.64|630.54|630.04|629.94|629.44|0
1665633600000|2022-10-13 04:00:00|630.24|629.74|629.74|629.24|630.34|629.84|629.74|629.24|0
1665637200000|2022-10-13 05:00:00|629.54|629.04|629.54|629.04|631.24|630.74|629.04|628.54|0
1665640800000|2022-10-13 06:00:00|629.44|628.94|628.34|628.04|630.44|630.14|628.34|628.04|581
1665644400000|2022-10-13 07:00:00|628.24|628.14|626.66|626.56|628.34|628.24|625.34|625.24|3787
1665648000000|2022-10-13 08:00:00|626.76|626.66|626.96|626.86|627.46|627.36|624.86|624.76|2270
1665651600000|2022-10-13 09:00:00|627.06|626.96|627.76|627.66|629.76|629.66|626.96|626.86|1905
1665655200000|2022-10-13 10:00:00|627.86|627.76|627.66|627.56|628.16|628.06|626.66|626.56|1021
1665658800000|2022-10-13 11:00:00|627.76|627.66|630.69|630.59|631.96|631.86|626.86|626.76|2688
1665662400000|2022-10-13 12:00:00|630.59|630.49|615.49|615.39|631.29|631.19|613.49|613.39|7914
1665666000000|2022-10-13 13:00:00|615.39|615.29|619.99|619.89|620.09|619.99|611.39|611.29|7783
1665669600000|2022-10-13 14:00:00|619.89|619.79|624.84|624.74|626.14|626.04|619.29|619.19|6011
1665673200000|2022-10-13 15:00:00|624.74|624.64|635.44|635.14|638.44|638.14|624.44|624.34|7880
1665676800000|2022-10-13 16:00:00|635.54|635.24|635.54|635.24|636.84|636.54|632.84|632.54|568
1665680400000|2022-10-13 17:00:00|635.44|635.14|637.64|637.34|639.14|638.84|635.24|634.94|327
1665684000000|2022-10-13 18:00:00|637.54|637.24|638.04|637.74|638.34|638.04|634.84|634.54|224
1665687600000|2022-10-13 19:00:00|637.94|637.64|637.74|637.24|638.74|638.44|636.34|636.04|463
1665691200000|2022-10-13 20:00:00|638.24|637.74|637.74|637.24|639.14|638.64|637.44|636.94|0
1665694800000|2022-10-13 21:00:00|637.84|637.34|637.84|637.34|637.94|637.44|637.54|637.04|0
1665698400000|2022-10-13 22:00:00|637.94|637.44|638.24|637.74|638.74|638.24|637.44|636.94|0
1665702000000|2022-10-13 23:00:00|638.14|637.64|637.74|637.24|638.54|638.04|637.64|637.14|0
1665705600000|2022-10-14 00:00:00|637.44|636.94|637.34|636.84|638.34|637.84|635.84|635.34|0
1665709200000|2022-10-14 01:00:00|637.44|636.94|641.14|640.64|641.54|641.04|637.14|636.64|0
1665712800000|2022-10-14 02:00:00|641.04|640.54|642.34|641.84|643.44|642.94|640.94|640.44|0
1665716400000|2022-10-14 03:00:00|642.54|642.04|644.14|643.64|645.04|644.54|642.34|641.84|0
1665720000000|2022-10-14 04:00:00|644.34|643.84|643.04|642.54|644.54|644.04|643.04|642.54|0
1665723600000|2022-10-14 05:00:00|643.24|642.74|642.84|642.34|644.34|643.84|642.74|642.24|0
1665727200000|2022-10-14 06:00:00|641.64|641.34|641.54|641.24|644.84|644.54|640.94|640.64|568
1665730800000|2022-10-14 07:00:00|641.44|641.34|640.21|640.11|644.04|643.94|637.14|637.04|4684
1665734400000|2022-10-14 08:00:00|640.11|640.01|635.41|635.31|640.21|640.11|634.91|634.81|2273
1665738000000|2022-10-14 09:00:00|635.31|635.21|637.01|636.91|637.41|637.31|634.41|634.31|2042
1665741600000|2022-10-14 10:00:00|637.11|637.01|639.91|639.81|640.51|640.41|636.31|636.21|2106
1665745200000|2022-10-14 11:00:00|639.81|639.71|636.71|636.61|641.21|641.11|636.51|636.41|1992
1665748800000|2022-10-14 12:00:00|636.61|636.51|643.21|643.11|644.01|643.91|636.61|636.51|2764
1665752400000|2022-10-14 13:00:00|643.31|643.21|639.01|638.91|645.01|644.91|639.01|638.91|5069
1665756000000|2022-10-14 14:00:00|638.61|638.51|632.87|632.77|638.61|638.51|629.67|629.57|5712
1665759600000|2022-10-14 15:00:00|632.97|632.87|629.37|629.07|634.37|634.27|628.87|628.57|3472
1665763200000|2022-10-14 16:00:00|629.27|628.97|630.07|629.77|631.47|631.17|627.97|627.67|487
1665766800000|2022-10-14 17:00:00|629.97|629.67|630.77|630.47|631.17|630.87|629.07|628.77|145
1665770400000|2022-10-14 18:00:00|630.67|630.37|628.37|628.07|630.67|630.37|627.57|627.27|158
1665774000000|2022-10-14 19:00:00|628.47|628.17|626.97|626.47|629.37|629.07|626.37|626.07|407
1665777600000|2022-10-14 20:00:00|627.07|626.57|626.47|625.97|627.27|626.77|626.47|625.97|0
1665957600000|2022-10-16 22:00:00|627.87|627.37|628.87|628.37|629.56|629.06|627.27|626.77|0
1665961200000|2022-10-16 23:00:00|628.97|628.47|630.26|629.76|630.56|630.06|627.87|627.37|0
1665964800000|2022-10-17 00:00:00|629.57|629.07|629.17|628.67|629.87|629.37|627.77|627.27|0
1665968400000|2022-10-17 01:00:00|629.37|628.87|629.57|629.07|630.47|629.97|628.67|628.17|0
1665972000000|2022-10-17 02:00:00|629.67|629.17|629.77|629.27|630.17|629.67|629.07|628.57|0
1665975600000|2022-10-17 03:00:00|629.87|629.37|629.77|629.27|630.66|630.16|629.57|629.07|0
1665979200000|2022-10-17 04:00:00|629.57|629.07|629.77|629.27|629.97|629.47|629.17|628.67|0
1665982800000|2022-10-17 05:00:00|629.86|629.36|631.57|631.07|632.17|631.67|629.86|629.36|0
1665986400000|2022-10-17 06:00:00|630.47|630.17|631.67|631.37|632.17|631.87|630.47|630.17|696
1665990000000|2022-10-17 07:00:00|631.57|631.47|634|633.9|635.1|635|627.97|627.87|4270
1665993600000|2022-10-17 08:00:00|634.1|634|633.3|633.2|634.2|634.1|631.1|631|2840
1665997200000|2022-10-17 09:00:00|633.6|633.5|634.4|634.3|634.6|634.5|632.5|632.4|1313
1666000800000|2022-10-17 10:00:00|634.5|634.4|634.9|634.8|636.6|636.5|633.2|633.1|1458
1666004400000|2022-10-17 11:00:00|635|634.9|636.13|636.03|636.53|636.43|634.4|634.3|1093
1666008000000|2022-10-17 12:00:00|636.03|635.93|637.73|637.63|637.83|637.73|635.23|635.13|2236
1666011600000|2022-10-17 13:00:00|637.83|637.73|642.03|641.93|644.03|643.93|637.73|637.63|3848
1666015200000|2022-10-17 14:00:00|642.13|642.03|641.12|641.02|643.62|643.52|640.22|640.12|3369
1666018800000|2022-10-17 15:00:00|641.02|640.92|640.92|640.62|642.02|641.82|639.52|639.42|2581
1666022400000|2022-10-17 16:00:00|641.02|640.72|640.02|639.72|641.82|641.52|639.42|639.12|257
1666026000000|2022-10-17 17:00:00|639.92|639.62|640.72|640.42|641.02|640.72|639.22|638.92|138
1666029600000|2022-10-17 18:00:00|640.62|640.32|639.72|639.42|641.32|641.02|639.22|638.92|187
1666033200000|2022-10-17 19:00:00|639.62|639.32|639.22|638.72|640.02|639.72|638.62|638.32|320
1666036800000|2022-10-17 20:00:00|638.92|638.42|640.72|640.22|641.22|640.72|638.92|638.42|0
1666040400000|2022-10-17 21:00:00|640.62|640.12|641.92|641.42|641.92|641.42|640.62|640.12|0
1666044000000|2022-10-17 22:00:00|642.12|641.62|643.12|642.62|643.72|643.22|642.02|641.52|0
1666047600000|2022-10-17 23:00:00|643.22|642.72|644.12|643.62|644.72|644.22|643.12|642.62|0
1666051200000|2022-10-18 00:00:00|644.02|643.52|642.42|641.92|644.22|643.72|641.82|641.32|0
1666054800000|2022-10-18 01:00:00|642.32|641.82|641.32|640.82|642.62|642.12|640.92|640.42|0
1666058400000|2022-10-18 02:00:00|641.22|640.72|640.72|640.22|641.22|640.72|640.02|639.52|0
1666062000000|2022-10-18 03:00:00|640.92|640.42|645.42|644.92|646.02|645.52|640.72|640.22|0
1666065600000|2022-10-18 04:00:00|645.62|645.12|648.42|647.92|649.52|649.02|645.22|644.72|0
1666069200000|2022-10-18 05:00:00|648.62|648.12|647.12|646.62|648.92|648.42|646.92|646.42|0
1666072800000|2022-10-18 06:00:00|646.42|646.12|646.32|646.02|648.12|647.82|645.12|644.82|790
1666076400000|2022-10-18 07:00:00|646.22|646.12|646.8|646.7|646.9|646.8|642.82|642.72|9196
1666080000000|2022-10-18 08:00:00|646.7|646.6|644.6|644.5|648.2|648.1|644.6|644.5|9521
1666083600000|2022-10-18 09:00:00|644.5|644.4|644.6|644.5|645.1|645|642.4|642.3|2175
1666087200000|2022-10-18 10:00:00|644.5|644.4|645.4|645.3|646.5|646.4|643.9|643.8|1568
1666090800000|2022-10-18 11:00:00|645.5|645.4|648.65|648.55|648.95|648.85|645.3|645.2|1776
1666094400000|2022-10-18 12:00:00|648.55|648.45|650.05|649.95|650.55|650.45|648.15|648.05|3041
1666098000000|2022-10-18 13:00:00|649.95|649.85|647.45|647.35|650.35|650.25|646.85|646.75|3627
1666101600000|2022-10-18 14:00:00|647.35|647.25|645.29|645.19|648.69|648.59|644.39|644.29|4466
1666105200000|2022-10-18 15:00:00|645.39|645.29|644.29|643.99|645.99|645.89|641.49|641.19|3602
1666108800000|2022-10-18 16:00:00|644.19|643.89|644.49|644.19|646.09|645.79|643.29|642.99|313
1666112400000|2022-10-18 17:00:00|644.69|644.39|646.09|645.79|646.59|646.29|642.79|642.49|253
1666116000000|2022-10-18 18:00:00|646.19|645.89|642.99|642.69|646.29|645.99|641.69|641.39|221
1666119600000|2022-10-18 19:00:00|642.89|642.59|645.19|644.69|645.49|645.19|641.99|641.69|239
1666123200000|2022-10-18 20:00:00|645.09|644.59|648.79|648.29|649.69|649.19|643.19|642.69|0
1666126800000|2022-10-18 21:00:00|648.59|648.09|648.29|647.79|648.89|648.39|648.29|647.79|0
1666130400000|2022-10-18 22:00:00|648.39|647.89|648.39|647.89|648.49|647.99|646.99|646.49|0
1666134000000|2022-10-18 23:00:00|648.29|647.79|648.59|648.09|650.69|650.19|648.29|647.79|0
1666137600000|2022-10-19 00:00:00|648.49|647.99|648.89|648.39|649.59|649.09|646.19|645.69|0
1666141200000|2022-10-19 01:00:00|649.09|648.59|649.69|649.19|650.39|649.89|648.19|647.69|0
1666144800000|2022-10-19 02:00:00|649.59|649.09|648.39|647.89|649.69|649.19|647.79|647.29|0
1666148400000|2022-10-19 03:00:00|648.59|648.09|647.69|647.19|648.59|648.09|647.29|646.79|0
1666152000000|2022-10-19 04:00:00|647.79|647.29|647.49|646.99|647.99|647.49|647.09|646.59|0
1666155600000|2022-10-19 05:00:00|647.69|647.19|647.39|646.89|649.29|648.79|646.89|646.39|0
1666159200000|2022-10-19 06:00:00|648.89|648.59|648.19|647.89|648.89|648.59|646.49|646.19|817
1666162800000|2022-10-19 07:00:00|648.09|647.99|646.1|646|648.99|648.89|643.39|643.29|8422
1666166400000|2022-10-19 08:00:00|646|645.9|644.6|644.5|646|645.9|642.4|642.3|3915
1666170000000|2022-10-19 09:00:00|644.5|644.4|649.3|649.2|649.5|649.4|644.3|644.2|3272
1666173600000|2022-10-19 10:00:00|649.4|649.3|646.9|646.8|649.4|649.3|646.1|646|4143
1666177200000|2022-10-19 11:00:00|647.1|647|645.73|645.63|647.9|647.8|644.3|644.2|2294
1666180800000|2022-10-19 12:00:00|645.63|645.53|644.63|644.53|645.93|645.83|643.43|643.33|1980
1666184400000|2022-10-19 13:00:00|644.73|644.63|642.53|642.43|645.53|645.43|641.13|641.03|3653
1666188000000|2022-10-19 14:00:00|642.43|642.33|645|644.9|647.2|647.1|641.93|641.83|4694
1666191600000|2022-10-19 15:00:00|645.1|645|647.3|647|647.8|647.5|644.8|644.5|4576
1666195200000|2022-10-19 16:00:00|647.4|647.1|643.9|643.6|647.5|647.2|643.3|643|403
1666198800000|2022-10-19 17:00:00|643.8|643.5|643.7|643.4|644.2|643.9|641.7|641.4|218
1666202400000|2022-10-19 18:00:00|643.6|643.3|644.2|643.9|645.7|645.4|643.4|643.1|115
1666206000000|2022-10-19 19:00:00|644.1|643.8|645.6|645.1|646|645.7|643.8|643.5|200
1666209600000|2022-10-19 20:00:00|645.7|645.2|646.1|645.6|647.5|647|644.8|644.3|0
1666213200000|2022-10-19 21:00:00|646|645.5|645.8|645.3|646.1|645.6|645.7|645.2|0
1666216800000|2022-10-19 22:00:00|645.7|645.2|644.6|644.1|646.1|645.6|644.3|643.8|0
1666220400000|2022-10-19 23:00:00|644.5|644|644.3|643.8|644.7|644.2|643.8|643.3|0
1666224000000|2022-10-20 00:00:00|644.4|643.9|643.3|642.8|645.4|644.9|642.6|642.1|0
1666227600000|2022-10-20 01:00:00|643.1|642.6|642|641.5|643.3|642.8|641.5|641|0
1666231200000|2022-10-20 02:00:00|642.2|641.7|643|642.5|643.1|642.6|641.7|641.2|0
1666234800000|2022-10-20 03:00:00|643.1|642.6|641.9|641.4|643.2|642.7|641.3|640.8|0
1666238400000|2022-10-20 04:00:00|642|641.5|644.5|644|645|644.5|641.5|641|0
1666242000000|2022-10-20 05:00:00|644.4|643.9|645.4|644.9|647.2|646.7|643.5|643|0
1666245600000|2022-10-20 06:00:00|644.3|644|643.6|643.3|644.8|644.5|642.5|642.2|768
1666249200000|2022-10-20 07:00:00|643.5|643.4|643.01|642.91|644.4|644.3|641.7|641.6|2648
1666252800000|2022-10-20 08:00:00|643.11|643.01|642.01|641.91|644.31|644.21|642.01|641.91|1864
1666256400000|2022-10-20 09:00:00|642.11|642.01|643.41|643.31|645.21|645.11|642.01|641.91|3093
1666260000000|2022-10-20 10:00:00|643.51|643.41|645.21|645.11|646.21|646.11|643.01|642.91|1221
1666263600000|2022-10-20 11:00:00|645.11|645.01|645.41|645.31|646.41|646.31|644.21|644.11|415
1666267200000|2022-10-20 12:00:00|645.31|645.21|644.11|644.01|648.01|647.91|644.11|644.01|867
1666270800000|2022-10-20 13:00:00|644.21|644.11|648.01|647.91|648.81|648.71|644.21|644.11|1222
1666274400000|2022-10-20 14:00:00|648.11|648.01|652.26|652.16|653.36|653.26|648.01|647.91|1594
1666278000000|2022-10-20 15:00:00|652.36|652.26|650.66|650.36|653.16|653.06|650.16|649.86|3039
1666281600000|2022-10-20 16:00:00|650.76|650.46|647.66|647.36|650.86|650.56|646.66|646.36|679
1666285200000|2022-10-20 17:00:00|647.76|647.46|646.36|646.06|648.06|647.76|645.56|645.26|196
1666288800000|2022-10-20 18:00:00|646.16|645.86|646.26|645.96|646.86|646.56|644.96|644.66|176
1666292400000|2022-10-20 19:00:00|646.36|646.06|646.76|646.26|648.16|647.86|645.36|645.06|270
1666296000000|2022-10-20 20:00:00|646.86|646.36|647.16|646.66|648.16|647.66|646.56|646.06|0
1666299600000|2022-10-20 21:00:00|647.06|646.56|647.06|646.56|647.36|646.86|647.06|646.56|0
1666303200000|2022-10-20 22:00:00|647.26|646.76|644.96|644.46|647.26|646.76|644.76|644.26|0
1666306800000|2022-10-20 23:00:00|645.06|644.56|645.06|644.56|645.26|644.76|644.16|643.66|0
1666310400000|2022-10-21 00:00:00|645.16|644.66|645.46|644.96|646.06|645.56|643.86|643.36|0
1666314000000|2022-10-21 01:00:00|645.66|645.16|644.96|644.46|645.66|645.16|644.56|644.06|0
1666317600000|2022-10-21 02:00:00|644.86|644.36|646.06|645.56|646.66|646.16|644.86|644.36|0
1666321200000|2022-10-21 03:00:00|646.16|645.66|645.16|644.66|646.76|646.26|644.76|644.26|0
1666324800000|2022-10-21 04:00:00|644.96|644.46|645.26|644.76|645.66|645.16|644.76|644.26|0
1666328400000|2022-10-21 05:00:00|645.16|644.66|644.66|644.16|645.36|644.86|644.36|643.86|0
1666332000000|2022-10-21 06:00:00|644.76|644.26|646.16|645.86|646.86|646.56|644.76|644.26|594
1666335600000|2022-10-21 07:00:00|646.06|645.96|644.65|644.55|648.36|648.26|644.35|644.25|5219
1666339200000|2022-10-21 08:00:00|644.55|644.45|644.35|644.25|644.75|644.65|643.05|642.95|2658
1666342800000|2022-10-21 09:00:00|644.25|644.15|643.65|643.55|644.95|644.85|642.25|642.15|2048
1666346400000|2022-10-21 10:00:00|643.55|643.45|643.75|643.65|644.95|644.85|642.95|642.85|1333
1666350000000|2022-10-21 11:00:00|643.85|643.75|643.41|643.31|645.65|645.55|643.31|643.21|1516
1666353600000|2022-10-21 12:00:00|643.51|643.41|644.01|643.91|644.41|644.31|641.21|641.11|2700
1666357200000|2022-10-21 13:00:00|644.11|644.01|653.81|653.71|653.81|653.71|644.11|644.01|10304
1666360800000|2022-10-21 14:00:00|653.91|653.81|650.49|650.39|655.51|655.41|649.39|649.29|4971
1666364400000|2022-10-21 15:00:00|650.59|650.49|653.61|653.31|654.01|653.71|649.29|649.19|3384
1666368000000|2022-10-21 16:00:00|653.71|653.41|653.91|653.61|654.51|654.21|652.11|651.81|582
1666371600000|2022-10-21 17:00:00|654.01|653.71|655.41|655.11|655.41|655.11|653.61|653.31|344
1666375200000|2022-10-21 18:00:00|655.51|655.21|655.91|655.61|656.11|655.81|655.51|655.21|49
1666562400000|2022-10-23 22:00:00|663.41|662.91|662.11|661.61|665.61|665.11|661.71|661.21|0
1666566000000|2022-10-23 23:00:00|662.01|661.51|660.91|660.41|663.11|662.61|660.91|660.41|0
1666569600000|2022-10-24 00:00:00|661.01|660.51|659.51|659.01|661.61|661.11|659.01|658.51|0
1666573200000|2022-10-24 01:00:00|659.41|658.91|657.71|657.21|659.91|659.41|657.51|657.01|0
1666576800000|2022-10-24 02:00:00|657.51|657.01|656.81|656.31|657.71|657.21|656.41|655.91|0
1666580400000|2022-10-24 03:00:00|656.91|656.41|655.11|654.61|657.01|656.51|654.81|654.31|0
1666584000000|2022-10-24 04:00:00|654.91|654.41|656.61|656.11|657.21|656.71|654.61|654.11|0
1666587600000|2022-10-24 05:00:00|656.71|656.21|654.41|653.91|656.81|656.31|654.21|653.71|0
1666591200000|2022-10-24 06:00:00|653.81|653.51|654.01|653.71|656.41|656.11|652.11|651.81|761
1666594800000|2022-10-24 07:00:00|653.91|653.81|650.62|650.52|655.61|655.51|648.31|648.21|3836
1666598400000|2022-10-24 08:00:00|650.72|650.62|649.52|649.42|651.42|651.32|647.22|647.12|2379
1666602000000|2022-10-24 09:00:00|649.42|649.32|652.42|652.32|652.62|652.52|648.42|648.32|1391
1666605600000|2022-10-24 10:00:00|652.52|652.42|655.42|655.32|655.52|655.42|651.82|651.72|1848
1666609200000|2022-10-24 11:00:00|655.32|655.22|657.16|657.06|658.16|658.06|654.32|654.22|1804
1666612800000|2022-10-24 12:00:00|657.26|657.16|657.76|657.66|657.76|657.66|654.86|654.76|1906
1666616400000|2022-10-24 13:00:00|657.66|657.56|656.96|656.86|658.76|658.66|655.46|655.36|3733
1666620000000|2022-10-24 14:00:00|656.86|656.76|654.23|654.13|657.06|656.96|649.93|649.83|3199
1666623600000|2022-10-24 15:00:00|654.13|654.03|656.13|655.83|656.33|656.03|652.73|652.63|2627
1666627200000|2022-10-24 16:00:00|655.93|655.63|655.13|654.83|656.53|656.23|655.13|654.83|211
1666630800000|2022-10-24 17:00:00|655.33|655.03|654.83|654.53|655.33|655.03|654.03|653.73|206
1666634400000|2022-10-24 18:00:00|654.93|654.63|656.63|656.33|656.83|656.53|654.83|654.53|119
1666638000000|2022-10-24 19:00:00|656.73|656.43|655.33|654.83|657.53|657.23|654.93|654.63|339
1666641600000|2022-10-24 20:00:00|655.43|654.93|654.83|654.33|655.43|654.93|654.53|654.03|0
1666645200000|2022-10-24 21:00:00|654.73|654.23|654.93|654.43|655.23|654.73|654.73|654.23|0
1666648800000|2022-10-24 22:00:00|654.53|654.03|656.03|655.53|656.03|655.53|654.53|654.03|0
1666652400000|2022-10-24 23:00:00|655.93|655.43|655.43|654.93|656.33|655.83|655.23|654.73|0
1666656000000|2022-10-25 00:00:00|655.33|654.83|656.33|655.83|656.83|656.33|654.53|654.03|0
1666659600000|2022-10-25 01:00:00|656.23|655.73|654.63|654.13|656.43|655.93|653.13|652.63|0
1666663200000|2022-10-25 02:00:00|654.73|654.23|654.33|653.83|654.83|654.33|653.73|653.23|0
1666666800000|2022-10-25 03:00:00|654.13|653.63|655.43|654.93|655.93|655.43|654.13|653.63|0
1666670400000|2022-10-25 04:00:00|655.53|655.03|655.93|655.43|656.13|655.63|655.43|654.93|0
1666674000000|2022-10-25 05:00:00|655.73|655.23|656.13|655.63|656.33|655.83|655.43|654.93|0
1666677600000|2022-10-25 06:00:00|655.83|655.53|659.63|659.33|660.23|659.93|655.63|655.33|666
1666681200000|2022-10-25 07:00:00|659.53|659.43|658.87|658.77|660.53|660.43|657.03|656.93|3017
1666684800000|2022-10-25 08:00:00|658.97|658.87|658.07|657.97|659.57|659.47|658.07|657.97|1212
1666688400000|2022-10-25 09:00:00|657.97|657.87|656.57|656.47|658.37|658.27|654.97|654.87|1425
1666692000000|2022-10-25 10:00:00|656.67|656.57|657.67|657.57|658.17|658.07|654.77|654.67|1325
1666695600000|2022-10-25 11:00:00|657.77|657.67|656.97|656.87|658.07|657.97|656.07|655.97|633
1666699200000|2022-10-25 12:00:00|656.87|656.77|656.27|656.17|657.37|657.27|654.87|654.77|1071
1666702800000|2022-10-25 13:00:00|656.37|656.27|663.77|663.67|664.77|664.67|656.27|656.17|3451
1666706400000|2022-10-25 14:00:00|663.97|663.87|664.64|664.54|665.84|665.74|663.07|662.97|3300
1666710000000|2022-10-25 15:00:00|664.74|664.64|667.04|666.74|667.64|667.34|664.34|664.24|3347
1666713600000|2022-10-25 16:00:00|666.94|666.64|665.34|665.04|667.54|667.24|665.14|664.84|443
1666717200000|2022-10-25 17:00:00|665.24|664.94|663.44|663.14|665.74|665.44|663.24|662.94|305
1666720800000|2022-10-25 18:00:00|663.34|663.04|663.54|663.24|664.44|664.14|663.14|662.84|204
1666724400000|2022-10-25 19:00:00|663.44|663.14|665.44|664.94|665.74|665.44|663.44|663.14|301
1666728000000|2022-10-25 20:00:00|665.34|664.84|663.24|662.74|665.54|665.04|662.14|661.64|0
1666731600000|2022-10-25 21:00:00|663.14|662.64|662.04|661.54|663.24|662.74|662.04|661.54|0
1666735200000|2022-10-25 22:00:00|661.64|661.14|660.64|660.14|661.74|661.24|660.64|660.14|0
1666738800000|2022-10-25 23:00:00|660.54|660.04|660.94|660.44|661.24|660.74|659.84|659.34|0
1666742400000|2022-10-26 00:00:00|661.04|660.54|662.24|661.74|663.04|662.54|660.64|660.14|0
1666746000000|2022-10-26 01:00:00|662.14|661.64|663.74|663.24|664.14|663.64|661.14|660.64|0
1666749600000|2022-10-26 02:00:00|663.84|663.34|664.64|664.14|665.04|664.54|663.74|663.24|0
1666753200000|2022-10-26 03:00:00|664.74|664.24|664.14|663.64|664.84|664.34|663.74|663.24|0
1666756800000|2022-10-26 04:00:00|664.04|663.54|663.74|663.24|664.24|663.74|663.34|662.84|0
1666760400000|2022-10-26 05:00:00|663.94|663.44|662.24|661.74|664.24|663.74|662.24|661.74|0
1666764000000|2022-10-26 06:00:00|663.44|663.14|661.94|661.64|663.64|663.34|661.64|661.34|760
1666767600000|2022-10-26 07:00:00|661.84|661.74|660.84|660.74|662.44|662.34|658.84|658.74|3373
1666771200000|2022-10-26 08:00:00|660.94|660.84|659.24|659.14|661.54|661.44|658.84|658.74|1613
1666774800000|2022-10-26 09:00:00|659.14|659.04|656.94|656.84|659.24|659.14|656.24|656.14|1910
1666778400000|2022-10-26 10:00:00|657.04|656.94|657.24|657.14|658.14|658.04|656.54|656.44|1224
1666782000000|2022-10-26 11:00:00|657.14|657.04|655.19|655.09|657.64|657.54|654.59|654.49|2016
1666785600000|2022-10-26 12:00:00|655.09|654.99|655.19|655.09|656.49|656.39|654.19|654.09|1381
1666789200000|2022-10-26 13:00:00|655.09|654.99|658.09|657.99|658.69|658.59|654.69|654.59|3249
1666792800000|2022-10-26 14:00:00|658.79|658.69|664.37|664.27|665.77|665.67|658.69|658.59|4194
1666796400000|2022-10-26 15:00:00|664.47|664.37|665.77|665.47|666.87|666.77|664.37|664.27|3710
1666800000000|2022-10-26 16:00:00|665.87|665.57|662.97|662.67|666.47|666.17|662.67|662.37|453
1666803600000|2022-10-26 17:00:00|662.87|662.57|662.67|662.37|663.37|663.07|661.07|660.77|491
1666807200000|2022-10-26 18:00:00|662.57|662.27|661.37|661.07|663.17|662.87|660.87|660.57|229
1666810800000|2022-10-26 19:00:00|661.27|660.97|660.37|659.87|661.47|661.17|660.17|659.87|327
1666814400000|2022-10-26 20:00:00|660.47|659.97|661.87|661.37|662.27|661.77|660.17|659.67|0
1666818000000|2022-10-26 21:00:00|661.77|661.27|661.17|660.67|661.87|661.37|660.97|660.47|0
1666821600000|2022-10-26 22:00:00|660.67|660.17|661.67|661.17|661.77|661.27|660.37|659.87|0
1666825200000|2022-10-26 23:00:00|661.77|661.27|662.77|662.27|663.07|662.57|661.67|661.17|0
1666828800000|2022-10-27 00:00:00|662.67|662.17|661.67|661.17|663.27|662.77|660.97|660.47|0
1666832400000|2022-10-27 01:00:00|661.87|661.37|661.87|661.37|662.77|662.27|661.57|661.07|0
1666836000000|2022-10-27 02:00:00|661.67|661.17|661.37|660.87|662.27|661.77|660.57|660.07|0
1666839600000|2022-10-27 03:00:00|661.47|660.97|662.47|661.97|662.57|662.07|661.37|660.87|0
1666843200000|2022-10-27 04:00:00|662.57|662.07|662.97|662.47|663.17|662.67|662.27|661.77|0
1666846800000|2022-10-27 05:00:00|662.77|662.27|663.37|662.87|663.57|663.07|662.27|661.77|0
1666850400000|2022-10-27 06:00:00|663.67|663.37|664.17|663.87|665.07|664.77|662.87|662.57|796
1666854000000|2022-10-27 07:00:00|664.07|663.77|665.69|665.59|667.37|667.27|662.57|662.47|3643
1666857600000|2022-10-27 08:00:00|665.59|665.49|665.09|664.99|668.19|668.09|664.89|664.79|1529
1666861200000|2022-10-27 09:00:00|665.19|665.09|663.69|663.59|665.59|665.49|663.49|663.39|1054
1666864800000|2022-10-27 10:00:00|663.79|663.69|663.59|663.49|665.59|665.49|663.39|663.29|1176
1666868400000|2022-10-27 11:00:00|663.49|663.39|662.79|662.69|664.29|664.19|661.89|661.79|997
1666872000000|2022-10-27 12:00:00|662.69|662.59|667.69|667.59|668.69|668.59|662.19|662.09|1892
1666875600000|2022-10-27 13:00:00|667.79|667.69|666.79|666.69|670.59|670.49|665.69|665.59|3076
1666879200000|2022-10-27 14:00:00|666.69|666.59|668.98|668.88|671.68|671.58|665.99|665.89|3137
1666882800000|2022-10-27 15:00:00|668.88|668.78|667.98|667.68|671.28|671.18|667.58|667.28|2839
1666886400000|2022-10-27 16:00:00|668.08|667.78|668.68|668.38|669.18|668.88|666.98|666.68|425
1666890000000|2022-10-27 17:00:00|668.78|668.48|667.88|667.58|669.98|669.68|667.88|667.58|414
1666893600000|2022-10-27 18:00:00|667.78|667.48|667.08|666.78|668.18|667.88|666.78|666.48|438
1666897200000|2022-10-27 19:00:00|666.98|666.68|666.08|665.58|668.18|667.88|665.78|665.38|576
1666900800000|2022-10-27 20:00:00|666.18|665.68|663.48|662.98|666.58|666.08|659.78|659.28|0
1666904400000|2022-10-27 21:00:00|663.38|662.88|664.28|663.78|665.98|665.48|662.48|661.98|0
1666908000000|2022-10-27 22:00:00|664.78|664.28|664.98|664.48|666.18|665.68|664.18|663.68|0
1666911600000|2022-10-27 23:00:00|664.88|664.38|664.28|663.78|665.38|664.88|664.08|663.58|0
1666915200000|2022-10-28 00:00:00|664.38|663.88|665.08|664.58|665.28|664.78|663.38|662.88|0
1666918800000|2022-10-28 01:00:00|665.28|664.78|666.88|666.38|667.28|666.78|665.28|664.78|0
1666922400000|2022-10-28 02:00:00|666.78|666.28|665.88|665.38|666.98|666.48|665.28|664.78|0
1666926000000|2022-10-28 03:00:00|665.98|665.48|665.68|665.18|666.18|665.68|665.28|664.78|0
1666929600000|2022-10-28 04:00:00|665.58|665.08|664.88|664.38|665.88|665.38|664.68|664.18|0
1666933200000|2022-10-28 05:00:00|664.78|664.28|663.08|662.58|664.88|664.38|662.38|661.88|0
1666936800000|2022-10-28 06:00:00|662.88|662.78|660.08|659.78|662.98|662.78|659.78|659.48|566
1666940400000|2022-10-28 07:00:00|659.98|659.88|658.48|658.38|662.48|662.38|657.28|657.18|3771
1666944000000|2022-10-28 08:00:00|658.38|658.28|661.38|661.28|661.68|661.58|658.18|658.08|1732
1666947600000|2022-10-28 09:00:00|661.28|661.18|662.28|662.18|662.28|662.18|658.58|658.48|1634
1666951200000|2022-10-28 10:00:00|662.18|662.08|662.58|662.48|663.08|662.98|661.18|661.08|945
1666954800000|2022-10-28 11:00:00|662.68|662.58|662.59|662.49|663.19|663.09|661.68|661.58|756
1666958400000|2022-10-28 12:00:00|662.69|662.59|663.59|663.49|665.69|665.59|660.49|660.39|1867
1666962000000|2022-10-28 13:00:00|663.69|663.59|665.29|665.19|666.29|666.19|662.89|662.79|2442
1666965600000|2022-10-28 14:00:00|665.49|665.39|667.48|667.38|667.58|667.48|663.28|663.18|2392
1666969200000|2022-10-28 15:00:00|667.58|667.48|668.78|668.48|669.18|668.88|666.98|666.88|2179
1666972800000|2022-10-28 16:00:00|668.68|668.38|670.68|670.38|670.88|670.58|667.98|667.68|428
1666976400000|2022-10-28 17:00:00|670.78|670.48|671.08|670.78|671.68|671.38|670.58|670.28|117
1666980000000|2022-10-28 18:00:00|671.18|670.88|672.38|672.08|672.58|672.28|670.98|670.68|191
1666983600000|2022-10-28 19:00:00|672.48|672.18|672.88|672.38|673.28|672.98|671.78|671.48|402
1666987200000|2022-10-28 20:00:00|673.08|672.58|674.78|674.28|674.88|674.38|672.88|672.38|0
1667167200000|2022-10-30 22:00:00|669.38|668.88|672.48|671.98|672.88|672.38|668.38|667.88|0
1667170800000|2022-10-30 23:00:00|672.58|672.08|672.18|671.68|672.98|672.48|669.08|668.58|0
1667174400000|2022-10-31 00:00:00|672.28|671.78|670.48|669.98|672.68|672.18|670.28|669.78|0
1667178000000|2022-10-31 01:00:00|670.38|669.88|670.68|670.18|671.08|670.58|669.28|668.78|0
1667181600000|2022-10-31 02:00:00|668.98|668.48|668.58|668.08|670.88|670.38|668.28|667.78|0
1667185200000|2022-10-31 03:00:00|670.38|669.88|670.78|670.28|671.28|670.78|669.98|669.48|0
1667188800000|2022-10-31 04:00:00|670.88|670.38|669.98|669.48|670.98|670.48|669.98|669.48|0
1667192400000|2022-10-31 05:00:00|669.88|669.38|670.38|669.88|670.98|670.48|669.28|668.78|0
1667196000000|2022-10-31 06:00:00|670.18|669.68|669.28|668.78|670.58|670.08|669.28|668.78|0
1667199600000|2022-10-31 07:00:00|669.98|669.68|671.88|671.58|671.98|671.68|669.48|669.18|518
1667203200000|2022-10-31 08:00:00|671.78|671.68|668.66|668.56|671.88|671.78|667.18|667.08|2444
1667206800000|2022-10-31 09:00:00|668.56|668.46|669.36|669.26|669.86|669.76|668.06|667.96|996
1667210400000|2022-10-31 10:00:00|669.26|669.16|669.66|669.56|669.86|669.76|668.56|668.46|1158
1667214000000|2022-10-31 11:00:00|669.76|669.66|669.56|669.46|670.56|670.46|668.86|668.76|711
1667217600000|2022-10-31 12:00:00|669.46|669.36|669.83|669.73|670.03|669.93|668.86|668.76|840
1667221200000|2022-10-31 13:00:00|669.93|669.83|670.13|670.03|671.73|671.63|669.43|669.33|1995
1667224800000|2022-10-31 14:00:00|670.03|669.93|671.53|671.43|671.93|671.83|669.93|669.83|1612
1667228400000|2022-10-31 15:00:00|671.43|671.33|671.37|671.27|673.27|673.17|670.87|670.77|2212
1667232000000|2022-10-31 16:00:00|671.27|671.17|671.47|671.17|672.37|672.27|670.27|670.17|2606
1667235600000|2022-10-31 17:00:00|671.57|671.27|671.97|671.67|672.87|672.57|670.87|670.57|198
1667239200000|2022-10-31 18:00:00|672.07|671.77|672.27|671.97|673.37|673.07|671.87|671.57|156
1667242800000|2022-10-31 19:00:00|672.37|672.07|671.77|671.47|672.57|672.27|670.37|670.07|322
1667246400000|2022-10-31 20:00:00|671.67|671.37|671.77|671.27|671.97|671.67|671.47|671.17|87
1667250000000|2022-10-31 21:00:00|671.87|671.37|671.77|671.27|671.87|671.37|671.47|670.97|0
1667253600000|2022-10-31 22:00:00|671.87|671.37|672.17|671.67|672.47|671.97|671.47|670.97|0
1667257200000|2022-10-31 23:00:00|672.27|671.77|672.57|672.07|672.97|672.47|672.27|671.77|0
1667260800000|2022-11-01 00:00:00|672.67|672.17|673.57|673.07|674.07|673.57|672.37|671.87|0
1667264400000|2022-11-01 01:00:00|673.67|673.17|674.87|674.37|675.17|674.67|673.67|673.17|0
1667268000000|2022-11-01 02:00:00|674.97|674.47|675.87|675.37|676.07|675.57|674.87|674.37|0
1667271600000|2022-11-01 03:00:00|676.07|675.57|675.77|675.27|676.27|675.77|675.17|674.67|0
1667275200000|2022-11-01 04:00:00|675.67|675.17|675.57|675.07|675.77|675.27|675.17|674.67|0
1667278800000|2022-11-01 05:00:00|675.67|675.17|676.67|676.17|676.97|676.47|675.57|675.07|0
1667282400000|2022-11-01 06:00:00|676.87|676.37|677.27|676.77|677.37|676.87|676.67|676.17|0
1667286000000|2022-11-01 07:00:00|676.77|676.47|677.77|677.47|678.97|678.67|676.07|675.77|882
1667289600000|2022-11-01 08:00:00|677.67|677.57|677.17|677.07|679.97|679.87|676.27|676.17|3774
1667293200000|2022-11-01 09:00:00|677.27|677.17|678.27|678.17|678.27|678.17|676.17|676.07|1273
1667296800000|2022-11-01 10:00:00|678.37|678.27|679.77|679.67|680.07|679.97|678.27|678.17|1439
1667300400000|2022-11-01 11:00:00|679.67|679.57|677.17|677.07|680.07|679.97|676.37|676.27|1224
1667304000000|2022-11-01 12:00:00|677.27|677.17|678.14|678.04|679.14|679.04|676.57|676.47|1217
1667307600000|2022-11-01 13:00:00|678.04|677.94|677.24|677.14|679.54|679.44|676.54|676.44|1917
1667311200000|2022-11-01 14:00:00|677.44|677.34|674.14|674.04|677.44|677.34|673.04|672.94|4592
1667314800000|2022-11-01 15:00:00|674.04|673.94|674.06|673.96|675.16|675.06|672.66|672.56|2617
1667318400000|2022-11-01 16:00:00|673.96|673.86|674.06|673.76|675.06|674.96|672.56|672.26|2603
1667322000000|2022-11-01 17:00:00|673.96|673.66|674.26|673.96|674.96|674.66|673.36|673.06|401
1667325600000|2022-11-01 18:00:00|674.16|673.86|674.36|674.06|674.36|674.06|673.06|672.76|146
1667329200000|2022-11-01 19:00:00|674.26|673.96|673.76|673.46|674.46|674.16|673.36|673.06|164
1667332800000|2022-11-01 20:00:00|673.66|673.36|673.46|672.96|673.76|673.46|672.86|672.56|72
1667336400000|2022-11-01 21:00:00|673.56|673.06|673.56|673.06|673.66|673.16|673.46|672.96|0
1667340000000|2022-11-01 22:00:00|673.66|673.16|674.26|673.76|674.36|673.86|673.56|673.06|0
1667343600000|2022-11-01 23:00:00|674.36|673.86|674.06|673.56|674.56|674.06|673.76|673.26|0
1667347200000|2022-11-02 00:00:00|674.16|673.66|675.16|674.66|675.36|674.86|673.46|672.96|0
1667350800000|2022-11-02 01:00:00|675.26|674.76|675.36|674.86|675.76|675.26|674.66|674.16|0
1667354400000|2022-11-02 02:00:00|675.56|675.06|675.76|675.26|675.96|675.46|674.86|674.36|0
1667358000000|2022-11-02 03:00:00|675.56|675.06|675.96|675.46|676.46|675.96|675.16|674.66|0
1667361600000|2022-11-02 04:00:00|675.76|675.26|675.96|675.46|676.16|675.66|675.36|674.86|0
1667365200000|2022-11-02 05:00:00|676.16|675.66|675.76|675.26|676.46|675.96|675.36|674.86|0
1667368800000|2022-11-02 06:00:00|675.56|675.06|675.16|674.66|675.76|675.26|674.86|674.36|0
1667372400000|2022-11-02 07:00:00|675.06|674.56|675.66|675.36|676.36|676.06|674.76|674.36|384
1667376000000|2022-11-02 08:00:00|675.56|675.26|675.33|675.23|677.46|677.36|673.76|673.66|2451
1667379600000|2022-11-02 09:00:00|675.43|675.33|673.33|673.23|675.83|675.73|672.73|672.63|1634
1667383200000|2022-11-02 10:00:00|673.23|673.13|672.03|671.93|673.53|673.43|671.43|671.33|1154
1667386800000|2022-11-02 11:00:00|671.93|671.83|672.23|672.13|673.03|672.93|671.63|671.53|903
1667390400000|2022-11-02 12:00:00|672.33|672.23|670.56|670.46|672.43|672.33|669.66|669.56|1522
1667394000000|2022-11-02 13:00:00|670.66|670.56|667.96|667.86|670.76|670.66|667.46|667.36|1815
1667397600000|2022-11-02 14:00:00|667.86|667.76|668.46|668.36|669.26|669.16|667.26|667.16|2365
1667401200000|2022-11-02 15:00:00|668.56|668.46|668.23|668.13|669.36|669.26|667.33|667.23|1940
1667404800000|2022-11-02 16:00:00|668.13|668.03|667.85|667.55|668.63|668.53|666.55|666.25|1903
1667408400000|2022-11-02 17:00:00|667.95|667.65|668.55|668.25|669.35|669.05|667.55|667.25|217
1667412000000|2022-11-02 18:00:00|668.65|668.35|664.45|664.15|672.15|671.85|662.35|662.05|825
1667415600000|2022-11-02 19:00:00|664.55|664.25|659.15|658.85|666.35|666.05|659.05|658.75|728
1667419200000|2022-11-02 20:00:00|659.05|658.75|658.95|658.45|659.55|659.25|658.05|657.75|125
1667422800000|2022-11-02 21:00:00|659.05|658.55|659.05|658.55|659.35|658.85|658.85|658.35|0
1667426400000|2022-11-02 22:00:00|658.85|658.35|657.95|657.45|659.25|658.75|657.25|656.75|0
1667430000000|2022-11-02 23:00:00|657.85|657.35|657.65|657.15|658.05|657.55|657.15|656.65|0
1667433600000|2022-11-03 00:00:00|657.75|657.25|659.15|658.65|659.15|658.65|657.25|656.75|0
1667437200000|2022-11-03 01:00:00|659.25|658.75|660.05|659.55|660.95|660.45|658.95|658.45|0
1667440800000|2022-11-03 02:00:00|660.25|659.75|660.35|659.85|660.95|660.45|659.85|659.35|0
1667444400000|2022-11-03 03:00:00|660.45|659.95|661.15|660.65|661.35|660.85|660.25|659.75|0
1667448000000|2022-11-03 04:00:00|661.25|660.75|661.15|660.65|661.35|660.85|660.95|660.45|0
1667451600000|2022-11-03 05:00:00|660.95|660.45|660.75|660.25|662.05|661.55|660.75|660.25|0
1667455200000|2022-11-03 06:00:00|660.55|660.05|659.65|659.15|660.95|660.45|659.65|659.15|0
1667458800000|2022-11-03 07:00:00|660.55|660.25|658.65|658.35|660.85|660.55|657.45|657.15|638
1667462400000|2022-11-03 08:00:00|658.55|658.45|659.76|659.66|661.45|661.35|656.75|656.65|3954
1667466000000|2022-11-03 09:00:00|659.66|659.56|661.66|661.56|662.56|662.46|659.56|659.46|1894
1667469600000|2022-11-03 10:00:00|661.76|661.66|659.66|659.56|662.06|661.96|658.56|658.46|1321
1667473200000|2022-11-03 11:00:00|659.76|659.66|657.66|657.56|659.86|659.76|657.66|657.56|910
1667476800000|2022-11-03 12:00:00|657.46|657.36|655.07|654.97|659.76|659.66|654.97|654.87|2154
1667480400000|2022-11-03 13:00:00|655.17|655.07|655.57|655.47|657.87|657.77|654.77|654.67|2311
1667484000000|2022-11-03 14:00:00|656.17|656.07|660.77|660.67|661.07|660.97|654.87|654.77|2654
1667487600000|2022-11-03 15:00:00|660.67|660.57|659.84|659.74|661.37|661.27|658.64|658.54|1546
1667491200000|2022-11-03 16:00:00|659.74|659.64|662.04|661.74|662.44|662.14|659.14|659.04|2430
1667494800000|2022-11-03 17:00:00|662.14|661.84|661.14|660.84|662.44|662.14|661.04|660.74|316
1667498400000|2022-11-03 18:00:00|661.04|660.74|662.14|661.84|662.44|662.14|660.54|660.24|115
1667502000000|2022-11-03 19:00:00|662.04|661.74|659.94|659.64|662.44|662.14|659.74|659.44|168
1667505600000|2022-11-03 20:00:00|660.04|659.74|661.24|660.74|661.34|661.04|659.94|659.64|65
1667509200000|2022-11-03 21:00:00|661.34|660.84|661.04|660.54|661.44|660.94|660.94|660.44|0
1667512800000|2022-11-03 22:00:00|661.14|660.64|660.54|660.04|661.24|660.74|659.84|659.34|0
1667516400000|2022-11-03 23:00:00|660.64|660.14|660.64|660.14|660.84|660.34|660.24|659.74|0
1667520000000|2022-11-04 00:00:00|660.74|660.24|660.84|660.34|661.54|661.04|660.14|659.64|0
1667523600000|2022-11-04 01:00:00|660.64|660.14|661.54|661.04|661.74|661.24|660.14|659.64|0
1667527200000|2022-11-04 02:00:00|661.64|661.14|662.14|661.64|662.44|661.94|661.24|660.74|0
1667530800000|2022-11-04 03:00:00|662.24|661.74|662.84|662.34|662.84|662.34|661.94|661.44|0
1667534400000|2022-11-04 04:00:00|662.64|662.14|664.84|664.34|664.84|664.34|662.64|662.14|0
1667538000000|2022-11-04 05:00:00|665.04|664.54|665.54|665.04|666.44|665.94|664.44|663.94|0
1667541600000|2022-11-04 06:00:00|665.74|665.24|666.24|665.74|667.74|667.24|665.14|664.64|0
1667545200000|2022-11-04 07:00:00|664.84|664.54|665.44|665.14|667.14|666.84|664.84|664.54|939
1667548800000|2022-11-04 08:00:00|665.34|665.24|667.8|667.7|668.1|668|663.44|663.34|3589
1667552400000|2022-11-04 09:00:00|667.9|667.8|667.2|667.1|670.7|670.6|666.9|666.8|2611
1667556000000|2022-11-04 10:00:00|667.1|667|669.8|669.7|670.5|670.4|666.9|666.8|1567
1667559600000|2022-11-04 11:00:00|669.7|669.6|670.7|670.6|671.4|671.3|668.6|668.5|2299
1667563200000|2022-11-04 12:00:00|670.6|670.5|672.11|672.01|672.21|672.11|665.1|665|2849
1667566800000|2022-11-04 13:00:00|672.21|672.11|673.21|673.11|673.91|673.81|670.51|670.41|3149
1667570400000|2022-11-04 14:00:00|673.11|673.01|675.51|675.41|677.11|677.01|672.41|672.31|3406
1667574000000|2022-11-04 15:00:00|675.61|675.51|670.65|670.55|675.91|675.81|670.45|670.35|2441
1667577600000|2022-11-04 16:00:00|670.75|670.65|671.95|671.65|673.65|673.55|669.35|669.25|3253
1667581200000|2022-11-04 17:00:00|671.85|671.55|670.45|670.15|672.65|672.35|670.35|670.05|338
1667584800000|2022-11-04 18:00:00|670.35|670.05|673.35|673.05|673.65|673.35|668.65|668.35|503
1667588400000|2022-11-04 19:00:00|673.25|672.95|675.35|675.05|675.45|675.15|673.15|672.85|344
1667592000000|2022-11-04 20:00:00|675.25|674.95|675.25|674.75|675.65|675.35|674.85|674.55|67
1667595600000|2022-11-04 21:00:00|675.35|674.85|675.35|674.85|675.35|674.85|675.35|674.85|0
1667775600000|2022-11-06 23:00:00|671.95|671.45|672.15|671.65|672.85|672.35|671.45|670.95|0
1667779200000|2022-11-07 00:00:00|672.25|671.75|671.95|671.45|673.55|673.05|671.05|670.55|0
1667782800000|2022-11-07 01:00:00|671.85|671.35|672.45|671.95|673.35|672.85|670.65|670.15|0
1667786400000|2022-11-07 02:00:00|672.35|671.85|672.55|672.05|672.55|672.05|671.25|670.75|0
1667790000000|2022-11-07 03:00:00|672.35|671.85|672.75|672.25|673.25|672.75|671.95|671.45|0
1667793600000|2022-11-07 04:00:00|672.65|672.15|673.05|672.55|673.45|672.95|672.55|672.05|0
1667797200000|2022-11-07 05:00:00|672.85|672.35|673.05|672.55|674.15|673.65|672.65|672.15|0
1667800800000|2022-11-07 06:00:00|673.15|672.65|673.45|672.95|673.95|673.45|672.85|672.35|0
1667804400000|2022-11-07 07:00:00|673.05|672.75|669.95|669.65|673.45|673.15|669.65|669.35|826
1667808000000|2022-11-07 08:00:00|669.85|669.75|675.46|675.36|675.66|675.56|668.55|668.45|3190
1667811600000|2022-11-07 09:00:00|675.56|675.46|674.56|674.46|677.26|677.16|674.56|674.46|1489
1667815200000|2022-11-07 10:00:00|674.66|674.56|676.36|676.26|676.56|676.46|674.46|674.36|972
1667818800000|2022-11-07 11:00:00|676.26|676.16|676.86|676.76|677.26|677.16|675.56|675.46|767
1667822400000|2022-11-07 12:00:00|676.76|676.66|676.7|676.6|677.06|676.96|676.06|675.96|728
1667826000000|2022-11-07 13:00:00|676.6|676.5|676.6|676.5|677.7|677.6|675.9|675.8|1635
1667829600000|2022-11-07 14:00:00|676.7|676.6|674.3|674.2|677.5|677.4|673.8|673.7|2229
1667833200000|2022-11-07 15:00:00|674.4|674.3|675.19|675.09|676.19|676.09|674.09|673.99|1894
1667836800000|2022-11-07 16:00:00|675.29|675.19|675.19|674.89|676.79|676.49|674.49|674.39|2145
1667840400000|2022-11-07 17:00:00|675.29|674.99|675.09|674.79|675.79|675.49|674.69|674.39|235
1667844000000|2022-11-07 18:00:00|675.19|674.89|675.99|675.69|676.19|675.89|675.19|674.89|78
1667847600000|2022-11-07 19:00:00|676.09|675.79|676.89|676.59|677.89|677.59|675.99|675.69|284
1667851200000|2022-11-07 20:00:00|676.99|676.69|676.39|675.89|677.89|677.59|676.19|675.89|317
1667854800000|2022-11-07 21:00:00|676.49|675.99|675.99|675.49|676.59|676.09|675.69|675.19|0
1667858400000|2022-11-07 22:00:00|675.89|675.39|676.09|675.59|676.19|675.69|675.89|675.39|0
1667862000000|2022-11-07 23:00:00|675.99|675.49|676.49|675.99|676.59|676.09|675.49|674.99|0
1667865600000|2022-11-08 00:00:00|676.49|675.99|678.59|678.09|678.69|678.19|676.49|675.99|0
1667869200000|2022-11-08 01:00:00|678.39|677.89|677.99|677.49|678.39|677.89|677.49|676.99|0
1667872800000|2022-11-08 02:00:00|677.79|677.29|676.69|676.19|677.99|677.49|676.69|676.19|0
1667876400000|2022-11-08 03:00:00|676.79|676.29|676.89|676.39|677.09|676.59|676.69|676.19|0
1667880000000|2022-11-08 04:00:00|677.09|676.59|676.39|675.89|677.09|676.59|675.99|675.49|0
1667883600000|2022-11-08 05:00:00|676.19|675.69|676.19|675.69|676.59|676.09|675.49|674.99|0
1667887200000|2022-11-08 06:00:00|676.39|675.89|676.89|676.39|677.39|676.89|676.19|675.69|0
1667890800000|2022-11-08 07:00:00|676.59|676.29|674.79|674.49|676.59|676.29|674.59|674.29|439
1667894400000|2022-11-08 08:00:00|674.69|674.59|678.05|677.95|678.65|678.55|673.19|673.09|2974
1667898000000|2022-11-08 09:00:00|678.15|678.05|680.45|680.35|680.45|680.35|676.85|676.75|1346
1667901600000|2022-11-08 10:00:00|680.35|680.25|679.65|679.55|680.95|680.85|679.45|679.35|876
1667905200000|2022-11-08 11:00:00|679.55|679.45|680.05|679.95|680.85|680.75|679.55|679.45|1049
1667908800000|2022-11-08 12:00:00|679.95|679.85|679.57|679.47|680.15|680.05|678.95|678.85|777
1667912400000|2022-11-08 13:00:00|679.67|679.57|680.17|680.07|680.57|680.47|678.57|678.47|1005
1667916000000|2022-11-08 14:00:00|680.07|679.97|681.07|680.97|681.57|681.47|679.57|679.47|2135
1667919600000|2022-11-08 15:00:00|680.87|680.77|683.19|683.09|684.29|684.19|680.77|680.67|2258
1667923200000|2022-11-08 16:00:00|683.29|683.19|683.89|683.59|685.09|684.79|682.39|682.29|2911
1667926800000|2022-11-08 17:00:00|683.99|683.69|682.59|682.29|684.09|683.79|682.49|682.19|398
1667930400000|2022-11-08 18:00:00|682.49|682.19|679.09|678.79|683.19|682.89|678.79|678.49|379
1667934000000|2022-11-08 19:00:00|678.99|678.69|679.89|679.59|680.39|680.09|676.69|676.39|365
1667937600000|2022-11-08 20:00:00|679.79|679.49|681.89|681.39|683.89|683.59|679.69|679.39|453
1667941200000|2022-11-08 21:00:00|681.69|681.19|681.19|680.69|681.69|681.19|680.09|679.59|0
1667944800000|2022-11-08 22:00:00|681.29|680.79|681.09|680.59|681.39|680.89|680.99|680.49|0
1667948400000|2022-11-08 23:00:00|681.19|680.69|682.99|682.49|683.19|682.69|680.89|680.39|0
1667952000000|2022-11-09 00:00:00|682.89|682.39|682.09|681.59|682.89|682.39|681.49|680.99|0
1667955600000|2022-11-09 01:00:00|682.19|681.69|682.39|681.89|683.69|683.19|681.49|680.99|0
1667959200000|2022-11-09 02:00:00|682.49|681.99|682.59|682.09|683.19|682.69|681.89|681.39|0
1667962800000|2022-11-09 03:00:00|682.79|682.29|681.49|680.99|682.99|682.49|680.99|680.49|0
1667966400000|2022-11-09 04:00:00|681.39|680.89|682.39|681.89|682.79|682.29|680.59|680.09|0
1667970000000|2022-11-09 05:00:00|682.29|681.79|681.49|680.99|682.79|682.29|680.99|680.49|0
1667973600000|2022-11-09 06:00:00|681.29|680.79|680.39|679.89|681.69|681.19|680.19|679.69|0
1667977200000|2022-11-09 07:00:00|680.99|680.69|680.59|680.29|682.89|682.59|680.29|679.99|607
1667980800000|2022-11-09 08:00:00|680.49|680.39|679.41|679.31|682.19|682.09|678.81|678.71|2317
1667984400000|2022-11-09 09:00:00|679.51|679.41|675.41|675.31|679.51|679.41|674.61|674.51|1838
1667988000000|2022-11-09 10:00:00|675.51|675.41|677.31|677.21|677.81|677.71|674.31|674.21|1634
1667991600000|2022-11-09 11:00:00|677.21|677.11|676.71|676.61|678.51|678.41|676.61|676.51|1003
1667995200000|2022-11-09 12:00:00|676.81|676.71|677.49|677.39|677.79|677.69|675.91|675.81|755
1667998800000|2022-11-09 13:00:00|677.39|677.29|677.39|677.29|678.59|678.49|676.59|676.49|1236
1668002400000|2022-11-09 14:00:00|677.49|677.39|677.29|677.19|678.69|678.59|676.39|676.29|2000
1668006000000|2022-11-09 15:00:00|677.19|677.09|676.7|676.6|680.2|680.1|676.1|676|2960
1668009600000|2022-11-09 16:00:00|676.6|676.5|676.66|676.36|678.4|678.3|675.76|675.46|2943
1668013200000|2022-11-09 17:00:00|676.56|676.26|676.06|675.76|676.86|676.56|675.26|674.96|193
1668016800000|2022-11-09 18:00:00|675.96|675.66|673.36|673.06|676.36|676.06|672.46|672.16|482
1668020400000|2022-11-09 19:00:00|673.26|672.96|672.06|671.76|674.36|674.06|671.76|671.46|191
1668024000000|2022-11-09 20:00:00|671.96|671.66|671.06|670.56|673.46|673.16|671.06|670.56|543
1668027600000|2022-11-09 21:00:00|670.96|670.46|671.26|670.76|671.66|671.16|670.76|670.26|0
1668031200000|2022-11-09 22:00:00|671.16|670.66|671.16|670.66|671.36|670.86|670.76|670.26|0
1668034800000|2022-11-09 23:00:00|671.36|670.86|671.36|670.86|671.86|671.36|670.86|670.36|0
1668038400000|2022-11-10 00:00:00|671.26|670.76|671.56|671.06|672.26|671.76|671.16|670.66|0
1668042000000|2022-11-10 01:00:00|671.66|671.16|671.96|671.46|672.56|672.06|671.56|671.06|0
1668045600000|2022-11-10 02:00:00|672.16|671.66|671.56|671.06|672.16|671.66|670.86|670.36|0
1668049200000|2022-11-10 03:00:00|671.46|670.96|672.16|671.66|672.26|671.76|671.26|670.76|0
1668052800000|2022-11-10 04:00:00|671.96|671.46|672.36|671.86|672.36|671.86|671.76|671.26|0
1668056400000|2022-11-10 05:00:00|672.26|671.76|672.46|671.96|672.86|672.36|671.96|671.46|0
1668060000000|2022-11-10 06:00:00|672.56|672.06|672.16|671.66|672.86|672.36|671.46|670.96|0
1668063600000|2022-11-10 07:00:00|672.26|671.76|671.66|671.36|672.56|672.26|671.06|670.76|605
1668067200000|2022-11-10 08:00:00|671.56|671.46|671.97|671.87|674.27|674.17|670.36|670.26|3079
1668070800000|2022-11-10 09:00:00|672.07|671.97|673.57|673.47|674.17|674.07|671.57|671.47|1051
1668074400000|2022-11-10 10:00:00|673.67|673.57|675.97|675.87|675.97|675.87|672.47|672.37|1391
1668078000000|2022-11-10 11:00:00|675.87|675.77|675.97|675.87|677.47|677.37|674.57|674.47|1254
1668081600000|2022-11-10 12:00:00|676.07|675.97|677.27|677.17|677.27|677.17|675.87|675.77|742
1668085200000|2022-11-10 13:00:00|677.37|677.27|691.87|691.77|692.07|691.97|676.37|676.27|7563
1668088800000|2022-11-10 14:00:00|691.97|691.87|692.57|692.47|693.57|693.47|688.47|688.37|5669
1668092400000|2022-11-10 15:00:00|692.67|692.57|700.12|700.02|700.72|700.62|692.67|692.57|5290
1668096000000|2022-11-10 16:00:00|700.22|700.12|701.42|701.12|702.72|702.42|699.92|699.82|5961
1668099600000|2022-11-10 17:00:00|701.32|701.02|698.42|698.12|701.32|701.02|698.32|698.02|496
1668103200000|2022-11-10 18:00:00|698.52|698.22|700.12|699.82|700.62|700.32|698.42|698.12|252
1668106800000|2022-11-10 19:00:00|700.22|699.92|700.02|699.72|700.62|700.32|699.82|699.52|138
1668110400000|2022-11-10 20:00:00|699.92|699.62|702.82|702.32|702.92|702.42|699.52|699.22|381
1668114000000|2022-11-10 21:00:00|703.02|702.52|704.82|704.32|704.82|704.32|702.62|702.12|0
1668117600000|2022-11-10 22:00:00|704.72|704.22|704.72|704.22|705.12|704.62|704.72|704.22|0
1668121200000|2022-11-10 23:00:00|704.62|704.12|704.62|704.12|705.02|704.52|703.72|703.22|0
1668124800000|2022-11-11 00:00:00|704.72|704.22|703.62|703.12|704.92|704.42|702.12|701.62|0
1668128400000|2022-11-11 01:00:00|703.72|703.22|701.12|700.62|704.12|703.62|700.92|700.42|0
1668132000000|2022-11-11 02:00:00|701.22|700.72|703.42|702.92|703.92|703.42|701.12|700.62|0
1668135600000|2022-11-11 03:00:00|703.32|702.82|703.22|702.72|703.52|703.02|702.62|702.12|0
1668139200000|2022-11-11 04:00:00|703.12|702.62|704.52|704.02|704.62|704.12|702.82|702.32|0
1668142800000|2022-11-11 05:00:00|704.32|703.82|707.42|706.92|707.42|706.92|703.72|703.22|0
1668146400000|2022-11-11 06:00:00|707.22|706.72|707.72|707.22|708.32|707.82|707.02|706.52|0
1668150000000|2022-11-11 07:00:00|707.92|707.62|708.62|708.32|708.82|708.52|705.52|705.22|770
1668153600000|2022-11-11 08:00:00|708.52|708.42|709.93|709.83|710.13|710.03|705.02|704.92|4217
1668157200000|2022-11-11 09:00:00|709.83|709.73|706.73|706.63|709.93|709.83|705.63|705.53|2481
1668160800000|2022-11-11 10:00:00|706.83|706.73|706.73|706.63|707.73|707.63|705.53|705.43|1973
1668164400000|2022-11-11 11:00:00|706.43|706.33|704.63|704.53|706.63|706.53|704.23|704.13|1300
1668168000000|2022-11-11 12:00:00|704.73|704.63|702.44|702.34|704.73|704.63|702.14|702.04|1261
1668171600000|2022-11-11 13:00:00|702.54|702.44|702.74|702.64|703.64|703.54|702.24|702.14|1898
1668175200000|2022-11-11 14:00:00|702.64|702.54|702.84|702.74|702.94|702.84|700.34|700.24|3704
1668178800000|2022-11-11 15:00:00|701.94|701.84|703.72|703.62|705.32|705.22|700.64|700.54|3017
1668182400000|2022-11-11 16:00:00|703.82|703.72|704.22|703.92|704.92|704.82|702.82|702.52|2666
1668186000000|2022-11-11 17:00:00|704.12|703.82|706.22|705.92|706.62|706.32|703.82|703.52|360
1668189600000|2022-11-11 18:00:00|706.12|705.82|707.62|707.32|707.82|707.52|706.12|705.82|136
1668193200000|2022-11-11 19:00:00|707.72|707.42|708.62|708.32|708.92|708.62|707.02|706.72|267
1668196800000|2022-11-11 20:00:00|708.52|708.22|708.42|707.92|708.82|708.52|706.72|706.42|304
1668200400000|2022-11-11 21:00:00|708.32|707.82|708.12|707.62|708.72|708.22|707.62|707.12|0
1668380400000|2022-11-13 23:00:00|705.82|705.32|707.12|706.62|707.42|706.92|705.42|704.92|0
1668384000000|2022-11-14 00:00:00|707.02|706.52|706.22|705.72|707.52|707.02|705.72|705.22|0
1668387600000|2022-11-14 01:00:00|706.32|705.82|706.82|706.32|707.72|707.22|706.22|705.72|0
1668391200000|2022-11-14 02:00:00|707.02|706.52|707.32|706.82|707.32|706.82|706.12|705.62|0
1668394800000|2022-11-14 03:00:00|707.52|707.02|707.82|707.32|707.92|707.42|707.12|706.62|0
1668398400000|2022-11-14 04:00:00|707.72|707.22|707.12|706.62|707.72|707.22|706.82|706.32|0
1668402000000|2022-11-14 05:00:00|707.22|706.72|706.22|705.72|708.02|707.52|706.22|705.72|0
1668405600000|2022-11-14 06:00:00|706.32|705.82|707.12|706.62|707.12|706.62|706.02|705.52|0
1668409200000|2022-11-14 07:00:00|706.62|706.32|706.12|705.82|707.52|707.22|705.62|705.32|516
1668412800000|2022-11-14 08:00:00|706.02|705.92|706.87|706.77|708.32|708.22|705.32|705.22|2846
1668416400000|2022-11-14 09:00:00|706.97|706.87|705.07|704.97|706.97|706.87|704.17|704.07|1765
1668420000000|2022-11-14 10:00:00|705.17|705.07|704.57|704.47|706.37|706.27|703.97|703.87|1096
1668423600000|2022-11-14 11:00:00|704.67|704.57|705.37|705.27|706.17|706.07|704.47|704.37|1065
1668427200000|2022-11-14 12:00:00|705.27|705.17|705.4|705.3|706.27|706.17|705.07|704.97|823
1668430800000|2022-11-14 13:00:00|705.3|705.2|705.9|705.8|706.1|706|704.4|704.3|1560
1668434400000|2022-11-14 14:00:00|706|705.9|707.3|707.2|707.8|707.7|705.8|705.7|2298
1668438000000|2022-11-14 15:00:00|707.4|707.3|707.42|707.32|710.72|710.62|706.72|706.62|3391
1668441600000|2022-11-14 16:00:00|707.32|707.22|706.32|706.02|707.62|707.52|705.02|704.92|6679
1668445200000|2022-11-14 17:00:00|706.42|706.12|707.22|706.92|707.72|707.42|705.82|705.52|347
1668448800000|2022-11-14 18:00:00|707.12|706.82|709.12|708.82|709.32|709.02|707.12|706.82|175
1668452400000|2022-11-14 19:00:00|708.92|708.62|707.82|707.52|709.02|708.72|707.52|707.22|112
1668456000000|2022-11-14 20:00:00|707.92|707.62|704.32|703.82|708.42|708.12|704.02|703.72|306
1668459600000|2022-11-14 21:00:00|704.62|704.12|705.82|705.32|705.92|705.42|704.62|704.12|0
1668463200000|2022-11-14 22:00:00|705.72|705.22|705.82|705.32|705.92|705.42|705.62|705.12|0
1668466800000|2022-11-14 23:00:00|705.72|705.22|705.62|705.12|706.32|705.82|705.62|705.12|0
1668470400000|2022-11-15 00:00:00|705.72|705.22|704.62|704.12|706.02|705.52|704.62|704.12|0
1668474000000|2022-11-15 01:00:00|704.82|704.32|706.02|705.52|706.42|705.92|704.72|704.22|0
1668477600000|2022-11-15 02:00:00|705.82|705.32|708.32|707.82|708.32|707.82|705.82|705.32|0
1668481200000|2022-11-15 03:00:00|708.42|707.92|708.52|708.02|708.92|708.42|708.02|707.52|0
1668484800000|2022-11-15 04:00:00|708.42|707.92|708.12|707.62|708.52|708.02|707.82|707.32|0
1668488400000|2022-11-15 05:00:00|708.32|707.82|708.52|708.02|708.92|708.42|708.12|707.62|0
1668492000000|2022-11-15 06:00:00|708.72|708.22|709.12|708.62|709.22|708.72|708.52|708.02|0
1668495600000|2022-11-15 07:00:00|708.62|708.32|710.12|709.82|711.52|711.22|708.62|708.32|591
1668499200000|2022-11-15 08:00:00|710.02|709.92|711.22|711.12|712.52|712.42|709.72|709.62|7818
1668502800000|2022-11-15 09:00:00|711.12|711.02|710.72|710.62|711.92|711.82|710.02|709.92|5002
1668506400000|2022-11-15 10:00:00|710.62|710.52|711.52|711.42|711.92|711.82|710.12|710.02|2776
1668510000000|2022-11-15 11:00:00|711.62|711.52|712.02|711.92|712.02|711.92|710.52|710.42|3698
1668513600000|2022-11-15 12:00:00|711.92|711.82|713.39|713.29|713.99|713.89|711.12|711.02|2041
1668517200000|2022-11-15 13:00:00|713.49|713.39|716.89|716.79|718.79|718.69|713.09|712.99|4525
1668520800000|2022-11-15 14:00:00|716.79|716.69|714.89|714.79|717.19|717.09|713.19|713.09|3664
1668524400000|2022-11-15 15:00:00|714.99|714.89|715.12|715.02|716.42|716.32|713.92|713.82|5695
1668528000000|2022-11-15 16:00:00|715.02|714.92|718.02|717.72|718.02|717.72|714.52|714.42|4204
1668531600000|2022-11-15 17:00:00|718.12|717.82|716.72|716.42|718.12|717.82|716.32|716.02|374
1668535200000|2022-11-15 18:00:00|716.82|716.52|711.12|710.82|717.32|717.02|708.12|707.82|1242
1668538800000|2022-11-15 19:00:00|711.22|710.92|715.22|714.92|716.22|715.92|709.12|708.82|708
1668542400000|2022-11-15 20:00:00|715.12|714.82|714.72|714.22|716.02|715.72|713.02|712.72|216
1668546000000|2022-11-15 21:00:00|714.42|713.92|713.62|713.12|715.22|714.72|713.02|712.52|0
1668549600000|2022-11-15 22:00:00|713.72|713.22|713.42|712.92|713.72|713.22|713.32|712.82|0
1668553200000|2022-11-15 23:00:00|713.32|712.82|713.72|713.22|713.82|713.32|711.92|711.42|0
1668556800000|2022-11-16 00:00:00|713.82|713.32|710.02|709.52|713.82|713.32|710.02|709.52|0
1668560400000|2022-11-16 01:00:00|710.22|709.72|711.32|710.82|711.32|710.82|709.82|709.32|0
1668564000000|2022-11-16 02:00:00|711.22|710.72|712.82|712.32|713.32|712.82|711.02|710.52|0
1668567600000|2022-11-16 03:00:00|712.92|712.42|712.92|712.42|713.72|713.22|712.02|711.52|0
1668571200000|2022-11-16 04:00:00|712.82|712.32|711.82|711.32|712.92|712.42|711.72|711.22|0
1668574800000|2022-11-16 05:00:00|712.02|711.52|718.12|717.62|718.32|717.82|711.32|710.82|0
1668578400000|2022-11-16 06:00:00|718.02|717.52|717.62|717.12|718.72|718.22|716.52|716.02|0
1668582000000|2022-11-16 07:00:00|716.62|716.32|716.62|716.32|717.42|717.12|715.62|715.32|1268
1668585600000|2022-11-16 08:00:00|716.52|716.42|716.6|716.5|718.02|717.92|715.52|715.42|5458
1668589200000|2022-11-16 09:00:00|716.7|716.6|716.1|716|717.1|717|715.3|715.2|2306
1668592800000|2022-11-16 10:00:00|716|715.9|716.9|716.8|717.9|717.8|716|715.9|6713
1668596400000|2022-11-16 11:00:00|716.8|716.7|716.5|716.4|716.9|716.8|715.3|715.2|2024
1668600000000|2022-11-16 12:00:00|716.4|716.3|716.1|716|716.4|716.3|715.3|715.2|1312
1668603600000|2022-11-16 13:00:00|716.2|716.1|713.4|713.3|716.2|716.1|712.6|712.5|3317
1668607200000|2022-11-16 14:00:00|713.5|713.4|710.5|710.4|714.7|714.6|709.5|709.4|3032
1668610800000|2022-11-16 15:00:00|710.6|710.5|708.61|708.51|711.6|711.5|708.41|708.31|3252
1668614400000|2022-11-16 16:00:00|708.51|708.41|708.6|708.3|709.81|709.71|707.81|707.71|3887
1668618000000|2022-11-16 17:00:00|708.7|708.4|708.8|708.5|709.7|709.4|707.1|706.8|801
1668621600000|2022-11-16 18:00:00|708.7|708.4|707.1|706.8|708.9|708.6|706.9|706.6|153
1668625200000|2022-11-16 19:00:00|707.2|706.9|708.3|708|708.5|708.2|707.1|706.8|134
1668628800000|2022-11-16 20:00:00|708.2|707.9|706.8|706.3|708.4|708.1|706.5|706.2|342
1668632400000|2022-11-16 21:00:00|707|706.5|707.8|707.3|708.9|708.4|706.9|706.4|0
1668636000000|2022-11-16 22:00:00|707.7|707.2|708.1|707.6|708.2|707.7|707.7|707.2|0
1668639600000|2022-11-16 23:00:00|708.2|707.7|708.2|707.7|708.4|707.9|707.8|707.3|0
1668643200000|2022-11-17 00:00:00|708.1|707.6|707.8|707.3|708.4|707.9|707|706.5|0
1668646800000|2022-11-17 01:00:00|707.9|707.4|707.2|706.7|708.4|707.9|706.6|706.1|0
1668650400000|2022-11-17 02:00:00|707|706.5|707.2|706.7|707.3|706.8|706.3|705.8|0
1668654000000|2022-11-17 03:00:00|707|706.5|707.2|706.7|707.3|706.8|706.6|706.1|0
1668657600000|2022-11-17 04:00:00|707.3|706.8|707.1|706.6|707.7|707.2|707|706.5|0
1668661200000|2022-11-17 05:00:00|707.2|706.7|707.7|707.2|708.4|707.9|707.2|706.7|0
1668664800000|2022-11-17 06:00:00|707.9|707.4|709.9|709.4|710.8|710.3|707.7|707.2|0
1668668400000|2022-11-17 07:00:00|709.3|709|709.4|709.1|710.4|710.1|708|707.7|252
1668672000000|2022-11-17 08:00:00|709.3|709.2|707.31|707.21|711.1|711|707.31|707.21|2813
1668675600000|2022-11-17 09:00:00|707.41|707.31|706.11|706.01|708.01|707.91|705.51|705.41|1416
1668679200000|2022-11-17 10:00:00|706.21|706.11|705.51|705.41|707.21|707.11|705.11|705.01|2051
1668682800000|2022-11-17 11:00:00|705.41|705.31|706.36|706.26|706.96|706.86|704.56|704.46|663
1668686400000|2022-11-17 12:00:00|706.46|706.36|703.62|703.52|706.76|706.66|703.32|703.22|735
1668690000000|2022-11-17 13:00:00|703.72|703.62|701.32|701.22|704.02|703.92|701.02|700.92|857
1668693600000|2022-11-17 14:00:00|701.42|701.32|704.42|704.32|705.92|705.82|700.92|700.82|1459
1668697200000|2022-11-17 15:00:00|704.32|704.22|707.19|707.09|708.49|708.39|703.92|703.82|1618
1668700800000|2022-11-17 16:00:00|707.09|706.99|711.39|711.09|711.39|711.09|706.49|706.39|1735
1668704400000|2022-11-17 17:00:00|711.49|711.19|711.79|711.49|711.99|711.69|709.99|709.69|206
1668708000000|2022-11-17 18:00:00|711.69|711.39|711.49|711.19|712.39|712.09|710.89|710.59|76
1668711600000|2022-11-17 19:00:00|711.39|711.09|710.89|710.59|711.89|711.59|709.99|709.69|84
1668715200000|2022-11-17 20:00:00|710.99|710.69|712.29|711.79|712.39|712.09|709.49|709.19|136
1668718800000|2022-11-17 21:00:00|712.19|711.69|712.89|712.39|712.99|712.49|711.59|711.09|0
1668722400000|2022-11-17 22:00:00|712.79|712.29|712.89|712.39|713.09|712.59|712.69|712.19|0
1668726000000|2022-11-17 23:00:00|712.79|712.29|711.69|711.19|713.39|712.89|711.69|711.19|0
1668729600000|2022-11-18 00:00:00|711.79|711.29|712.79|712.29|712.79|712.29|711.59|711.09|0
1668733200000|2022-11-18 01:00:00|712.89|712.39|712.49|711.99|713.39|712.89|711.89|711.39|0
1668736800000|2022-11-18 02:00:00|712.69|712.19|712.79|712.29|713.39|712.89|712.49|711.99|0
1668740400000|2022-11-18 03:00:00|712.99|712.49|713.49|712.99|713.69|713.19|712.79|712.29|0
1668744000000|2022-11-18 04:00:00|713.39|712.89|712.79|712.29|713.39|712.89|712.49|711.99|0
1668747600000|2022-11-18 05:00:00|712.59|712.09|712.49|711.99|713.09|712.59|711.89|711.39|0
1668751200000|2022-11-18 06:00:00|712.59|712.09|711.69|711.19|712.79|712.29|711.19|710.69|0
1668754800000|2022-11-18 07:00:00|711.29|710.99|710.39|710.09|712.29|711.99|710.19|709.89|569
1668758400000|2022-11-18 08:00:00|710.29|710.19|711.52|711.42|711.52|711.42|708.09|707.99|3552
1668762000000|2022-11-18 09:00:00|711.42|711.32|711.92|711.82|714.22|714.12|711.02|710.92|2035
1668765600000|2022-11-18 10:00:00|711.82|711.72|716.22|716.12|716.92|716.82|711.22|711.12|2839
1668769200000|2022-11-18 11:00:00|715.92|715.82|715.02|714.92|716.32|716.22|714.62|714.52|1276
1668772800000|2022-11-18 12:00:00|714.92|714.82|715.16|715.06|716.82|716.72|714.66|714.56|1494
1668776400000|2022-11-18 13:00:00|715.06|714.96|715.66|715.56|716.46|716.36|714.66|714.56|1480
1668780000000|2022-11-18 14:00:00|715.56|715.46|714.36|714.26|716.26|716.16|713.86|713.76|2946
1668783600000|2022-11-18 15:00:00|714.46|714.36|710.89|710.79|714.56|714.46|710.39|710.29|2542
1668787200000|2022-11-18 16:00:00|710.79|710.69|711.99|711.69|713.69|713.39|710.69|710.59|2303
1668790800000|2022-11-18 17:00:00|712.09|711.79|710.99|710.69|712.09|711.79|709.89|709.59|389
1668794400000|2022-11-18 18:00:00|711.09|710.79|711.79|711.49|712.79|712.49|710.89|710.59|150
1668798000000|2022-11-18 19:00:00|711.69|711.39|712.99|712.69|712.99|712.69|711.69|711.39|155
1668801600000|2022-11-18 20:00:00|712.89|712.59|714.79|714.29|715.89|715.59|712.89|712.59|458
1668805200000|2022-11-18 21:00:00|714.59|714.09|714.29|713.79|714.79|714.29|713.59|713.09|0
1668985200000|2022-11-20 23:00:00|715.39|714.89|713.99|713.49|715.59|715.09|713.79|713.29|0
1668988800000|2022-11-21 00:00:00|714.09|713.59|712.99|712.49|714.19|713.69|712.89|712.39|0
1668992400000|2022-11-21 01:00:00|712.79|712.29|711.39|710.89|712.99|712.49|711.39|710.89|0
1668996000000|2022-11-21 02:00:00|711.19|710.69|711.19|710.69|711.79|711.29|710.89|710.39|0
1668999600000|2022-11-21 03:00:00|711.09|710.59|711.49|710.99|711.59|711.09|710.89|710.39|0
1669003200000|2022-11-21 04:00:00|711.39|710.89|711.59|711.09|711.79|711.29|711.39|710.89|0
1669006800000|2022-11-21 05:00:00|711.79|711.29|711.89|711.39|711.89|711.39|711.19|710.69|0
1669010400000|2022-11-21 06:00:00|711.79|711.29|711.39|710.89|712.79|712.29|711.19|710.69|0
1669014000000|2022-11-21 07:00:00|711.29|710.99|711.49|711.19|712.59|712.29|710.99|710.69|464
1669017600000|2022-11-21 08:00:00|711.39|711.29|709.9|709.8|712.59|712.49|709.29|709.19|2417
1669021200000|2022-11-21 09:00:00|710|709.9|710.1|710|710.6|710.5|708.7|708.6|1268
1669024800000|2022-11-21 10:00:00|710.2|710.1|710.5|710.4|711.2|711.1|709.6|709.5|1040
1669028400000|2022-11-21 11:00:00|710.4|710.3|709.3|709.2|711.4|711.3|708.6|708.5|939
1669032000000|2022-11-21 12:00:00|709.4|709.3|710.07|709.97|710.47|710.37|709.2|709.1|687
1669035600000|2022-11-21 13:00:00|710.17|710.07|711.77|711.67|711.87|711.77|709.87|709.77|862
1669039200000|2022-11-21 14:00:00|711.87|711.77|712.27|712.17|712.87|712.77|710.37|710.27|1752
1669042800000|2022-11-21 15:00:00|712.37|712.27|710.99|710.89|712.87|712.77|709.29|709.19|1509
1669046400000|2022-11-21 16:00:00|710.89|710.79|710.69|710.39|711.99|711.89|710.09|709.79|2033
1669050000000|2022-11-21 17:00:00|710.59|710.29|712.99|712.69|713.69|713.39|710.59|710.29|441
1669053600000|2022-11-21 18:00:00|713.09|712.79|714.19|713.89|715.29|714.99|713.09|712.79|270
1669057200000|2022-11-21 19:00:00|714.29|713.99|714.49|714.19|715.19|714.89|714.09|713.79|130
1669060800000|2022-11-21 20:00:00|714.39|714.09|714.39|713.89|715.19|714.89|714.19|713.89|122
1669064400000|2022-11-21 21:00:00|714.59|714.09|714.49|713.99|715.09|714.59|714.49|713.99|0
1669068000000|2022-11-21 22:00:00|714.59|714.09|714.49|713.99|714.69|714.19|714.49|713.99|0
1669071600000|2022-11-21 23:00:00|714.59|714.09|714.79|714.29|714.99|714.49|714.39|713.89|0
1669075200000|2022-11-22 00:00:00|714.89|714.39|715.29|714.79|715.99|715.49|714.69|714.19|0
1669078800000|2022-11-22 01:00:00|715.09|714.59|714.99|714.49|716.39|715.89|714.79|714.29|0
1669082400000|2022-11-22 02:00:00|714.79|714.29|714.39|713.89|714.99|714.49|714.09|713.59|0
1669086000000|2022-11-22 03:00:00|714.59|714.09|714.59|714.09|715.09|714.59|714.39|713.89|0
1669089600000|2022-11-22 04:00:00|714.79|714.29|714.19|713.69|714.79|714.29|714.19|713.69|0
1669093200000|2022-11-22 05:00:00|714.39|713.89|713.69|713.19|714.39|713.89|713.49|712.99|0
1669096800000|2022-11-22 06:00:00|713.79|713.29|713.69|713.19|714.19|713.69|713.29|712.79|0
1669100400000|2022-11-22 07:00:00|713.39|713.09|712.29|711.99|713.49|713.19|712.19|711.89|491
1669104000000|2022-11-22 08:00:00|712.19|712.09|709.49|709.39|712.29|712.19|706.79|706.69|3419
1669107600000|2022-11-22 09:00:00|709.59|709.49|713.29|713.19|713.99|713.89|709.29|709.19|2018
1669111200000|2022-11-22 10:00:00|713.19|713.09|710.99|710.89|713.39|713.29|710.49|710.39|1115
1669114800000|2022-11-22 11:00:00|711.09|710.99|710.39|710.29|711.29|711.19|708.09|707.99|1514
1669118400000|2022-11-22 12:00:00|710.29|710.19|712.22|712.12|712.39|712.29|709.99|709.89|929
1669122000000|2022-11-22 13:00:00|712.12|712.02|713.72|713.62|713.82|713.72|712.12|712.02|1220
1669125600000|2022-11-22 14:00:00|713.82|713.72|713.42|713.32|714.72|714.62|712.72|712.62|2267
1669129200000|2022-11-22 15:00:00|713.32|713.22|716.58|716.48|717.48|717.38|713.32|713.22|2122
1669132800000|2022-11-22 16:00:00|716.48|716.38|717.48|717.18|717.78|717.48|715.88|715.78|1662
1669136400000|2022-11-22 17:00:00|717.58|717.28|716.88|716.58|717.78|717.48|716.78|716.48|276
1669140000000|2022-11-22 18:00:00|716.98|716.68|717.88|717.58|718.08|717.78|716.68|716.38|192
1669143600000|2022-11-22 19:00:00|717.98|717.68|718.08|717.78|718.28|717.98|717.58|717.28|98
1669147200000|2022-11-22 20:00:00|718.18|717.88|719.68|719.18|719.78|719.48|718.18|717.88|323
1669150800000|2022-11-22 21:00:00|719.88|719.38|719.78|719.28|719.98|719.48|719.38|718.88|0
1669154400000|2022-11-22 22:00:00|719.88|719.38|719.98|719.48|719.98|719.48|719.78|719.28|0
1669158000000|2022-11-22 23:00:00|719.88|719.38|720.08|719.58|720.18|719.68|719.68|719.18|0
1669161600000|2022-11-23 00:00:00|720.18|719.68|719.48|718.98|720.48|719.98|719.48|718.98|0
1669165200000|2022-11-23 01:00:00|719.28|718.78|719.48|718.98|719.78|719.28|718.88|718.38|0
1669168800000|2022-11-23 02:00:00|719.58|719.08|719.48|718.98|719.58|719.08|718.88|718.38|0
1669172400000|2022-11-23 03:00:00|719.38|718.88|719.28|718.78|719.48|718.98|719.08|718.58|0
1669176000000|2022-11-23 04:00:00|719.18|718.68|719.28|718.78|719.48|718.98|718.88|718.38|0
1669179600000|2022-11-23 05:00:00|719.38|718.88|719.28|718.78|719.58|719.08|719.28|718.78|0
1669183200000|2022-11-23 06:00:00|719.38|718.88|719.28|718.78|719.58|719.08|719.08|718.58|0
1669186800000|2022-11-23 07:00:00|718.98|718.68|718.08|717.78|719.18|718.88|717.78|717.48|315
1669190400000|2022-11-23 08:00:00|717.98|717.88|718.5|718.4|720.18|720.08|716.88|716.78|2720
1669194000000|2022-11-23 09:00:00|718.6|718.5|718.9|718.8|719.5|719.4|718.2|718.1|1152
1669197600000|2022-11-23 10:00:00|718.8|718.7|717.7|717.6|719.1|719|717.6|717.5|748
1669201200000|2022-11-23 11:00:00|717.8|717.7|718.3|718.2|718.4|718.3|717.1|717|800
1669204800000|2022-11-23 12:00:00|718.2|718.1|718.85|718.75|719.35|719.25|717.7|717.6|1219
1669208400000|2022-11-23 13:00:00|718.75|718.65|717.75|717.65|719.05|718.95|716.25|716.15|1364
1669212000000|2022-11-23 14:00:00|717.85|717.75|719.85|719.75|720.25|720.15|717.15|717.05|2621
1669215600000|2022-11-23 15:00:00|719.75|719.65|721.05|720.95|721.55|721.45|718.95|718.85|2606
1669219200000|2022-11-23 16:00:00|721.15|721.05|719.55|719.25|722.75|722.65|718.95|718.65|2785
1669222800000|2022-11-23 17:00:00|719.45|719.15|717.85|717.55|720.05|719.75|717.45|717.15|480
1669226400000|2022-11-23 18:00:00|717.75|717.45|719.25|718.95|719.45|719.15|717.65|717.35|239
1669230000000|2022-11-23 19:00:00|719.35|719.05|718.95|718.65|721.25|720.95|718.15|717.85|450
1669233600000|2022-11-23 20:00:00|718.85|718.55|719.35|718.85|719.85|719.55|718.55|718.25|157
1669237200000|2022-11-23 21:00:00|719.25|718.75|719.95|719.45|720.05|719.55|719.05|718.55|0
1669240800000|2022-11-23 22:00:00|719.85|719.35|720.05|719.55|720.15|719.65|719.85|719.35|0
1669244400000|2022-11-23 23:00:00|719.95|719.45|720.55|720.05|720.55|720.05|719.85|719.35|0
1669248000000|2022-11-24 00:00:00|720.65|720.15|719.85|719.35|720.85|720.35|719.55|719.05|0
1669251600000|2022-11-24 01:00:00|719.95|719.45|720.05|719.55|720.45|719.95|719.65|719.15|0
1669255200000|2022-11-24 02:00:00|719.85|719.35|719.85|719.35|720.05|719.55|719.65|719.15|0
1669258800000|2022-11-24 03:00:00|720.05|719.55|719.65|719.15|720.05|719.55|719.55|719.05|0
1669262400000|2022-11-24 04:00:00|719.55|719.05|720.05|719.55|720.05|719.55|719.55|719.05|0
1669266000000|2022-11-24 05:00:00|719.85|719.35|719.55|719.05|719.85|719.35|719.35|718.85|0
1669269600000|2022-11-24 06:00:00|719.65|719.15|719.35|718.85|719.65|719.15|719.15|718.65|0
1669273200000|2022-11-24 07:00:00|719.55|719.05|720.75|720.45|721.65|721.35|719.35|718.85|432
1669276800000|2022-11-24 08:00:00|720.65|720.55|723.78|723.68|724.08|723.98|719.95|719.85|2758
1669280400000|2022-11-24 09:00:00|723.68|723.58|724.88|724.78|724.88|724.78|723.38|723.28|1312
1669284000000|2022-11-24 10:00:00|724.98|724.88|726.38|726.28|726.48|726.38|724.68|724.58|1638
1669287600000|2022-11-24 11:00:00|726.28|726.18|724.58|724.48|726.48|726.38|724.18|724.08|1007
1669291200000|2022-11-24 12:00:00|724.48|724.38|723.48|723.38|725.08|724.98|723.48|723.38|975
1669294800000|2022-11-24 13:00:00|723.58|723.48|723.08|722.98|723.68|723.58|722.58|722.48|1127
1669298400000|2022-11-24 14:00:00|723.18|723.08|723.18|723.08|723.28|723.18|721.68|721.58|1361
1669302000000|2022-11-24 15:00:00|723.28|723.18|724.52|724.42|724.52|724.42|723.02|722.92|1268
1669305600000|2022-11-24 16:00:00|724.42|724.32|723.72|723.42|724.72|724.62|722.82|722.52|2405
1669309200000|2022-11-24 17:00:00|723.62|723.32|723.22|722.92|723.72|723.42|723.22|722.92|136
1669312800000|2022-11-24 18:00:00|723.32|723.02|723.52|723.22|723.52|723.22|723.32|723.02|3
1669316400000|2022-11-24 19:00:00|723.42|723.12|723.42|723.12|723.62|723.32|723.42|723.12|4
1669320000000|2022-11-24 20:00:00|723.52|723.22|722.92|722.42|723.52|723.22|721.02|720.72|42
1669330800000|2022-11-24 23:00:00|722.62|722.12|722.72|722.22|723.02|722.52|722.52|722.02|0
1669334400000|2022-11-25 00:00:00|722.62|722.12|722.72|722.22|722.72|722.22|721.62|721.12|0
1669338000000|2022-11-25 01:00:00|722.62|722.12|722.32|721.82|722.82|722.32|721.92|721.42|0
1669341600000|2022-11-25 02:00:00|722.52|722.02|721.92|721.42|722.72|722.22|721.92|721.42|0
1669345200000|2022-11-25 03:00:00|721.82|721.32|721.92|721.42|721.92|721.42|721.82|721.32|0
1669348800000|2022-11-25 04:00:00|722.12|721.62|722.12|721.62|722.32|721.82|722.02|721.52|0
1669352400000|2022-11-25 05:00:00|722.32|721.82|722.32|721.82|722.52|722.02|722.12|721.62|0
1669356000000|2022-11-25 06:00:00|722.52|722.02|722.32|721.82|722.52|722.02|721.92|721.42|0
1669359600000|2022-11-25 07:00:00|722.92|722.62|722.42|722.12|723.42|723.12|722.42|722.12|230
1669363200000|2022-11-25 08:00:00|722.32|722.22|723.71|723.61|723.92|723.82|721.22|721.12|2523
1669366800000|2022-11-25 09:00:00|723.61|723.51|723.21|723.11|724.61|724.51|723.11|723.01|1225
1669370400000|2022-11-25 10:00:00|723.11|723.01|725.11|725.01|725.71|725.61|722.61|722.51|1190
1669374000000|2022-11-25 11:00:00|725.21|725.11|724.61|724.51|725.51|725.41|724.41|724.31|926
1669377600000|2022-11-25 12:00:00|724.71|724.61|724.38|724.28|725.01|724.91|724.01|723.91|847
1669381200000|2022-11-25 13:00:00|724.28|724.18|723.68|723.58|724.68|724.58|723.18|723.08|1307
1669384800000|2022-11-25 14:00:00|723.58|723.48|722.78|722.68|723.68|723.58|722.28|722.18|2779
1669388400000|2022-11-25 15:00:00|722.88|722.78|721.79|721.69|723.08|722.98|721.09|720.99|2147
1669392000000|2022-11-25 16:00:00|721.89|721.79|723.29|722.99|723.79|723.49|721.69|721.59|1881
1669395600000|2022-11-25 17:00:00|723.19|722.89|721.59|721.29|723.39|723.09|721.59|721.29|424
1669399200000|2022-11-25 18:00:00|721.69|721.39|722.19|721.89|722.39|722.09|721.69|721.39|53
1669402800000|2022-11-25 19:00:00|722.29|721.99|722.29|721.99|722.39|722.09|722.19|721.89|16
1669406400000|2022-11-25 20:00:00|722.39|722.09|722.69|722.19|722.69|722.39|722.39|722.09|26
1669410000000|2022-11-25 21:00:00|722.49|721.99|722.49|721.99|722.49|721.99|722.49|721.99|0
1669590000000|2022-11-27 23:00:00|720.39|719.89|719.99|719.49|721.19|720.69|719.99|719.49|0
1669593600000|2022-11-28 00:00:00|720.09|719.59|718.79|718.29|720.29|719.79|718.69|718.19|0
1669597200000|2022-11-28 01:00:00|718.69|718.19|717.39|716.89|718.79|718.29|716.99|716.49|0
1669600800000|2022-11-28 02:00:00|717.19|716.69|718.29|717.79|718.29|717.79|716.79|716.29|0
1669604400000|2022-11-28 03:00:00|718.09|717.59|718.09|717.59|718.29|717.79|717.89|717.39|0
1669608000000|2022-11-28 04:00:00|718.29|717.79|718.29|717.79|718.49|717.99|718.09|717.59|0
1669611600000|2022-11-28 05:00:00|718.09|717.59|718.09|717.59|718.09|717.59|716.99|716.49|0
1669615200000|2022-11-28 06:00:00|718.19|717.69|718.79|718.29|718.99|718.49|717.89|717.39|0
1669618800000|2022-11-28 07:00:00|718.99|718.69|717.09|716.79|719.19|718.89|716.99|716.69|475
1669622400000|2022-11-28 08:00:00|716.99|716.89|717.99|717.89|721.29|721.19|716.59|716.49|3019
1669626000000|2022-11-28 09:00:00|717.89|717.79|715.59|715.49|718.59|718.49|715.39|715.29|1859
1669629600000|2022-11-28 10:00:00|715.49|715.39|716.59|716.49|717.29|717.19|715.09|714.99|1137
1669633200000|2022-11-28 11:00:00|716.49|716.39|716.39|716.29|717.19|717.09|715.79|715.69|884
1669636800000|2022-11-28 12:00:00|716.49|716.39|717.12|717.02|717.42|717.32|715.99|715.89|855
1669640400000|2022-11-28 13:00:00|717.02|716.92|717.82|717.72|717.92|717.82|716.32|716.22|1084
1669644000000|2022-11-28 14:00:00|717.72|717.62|719.22|719.12|720.12|720.02|716.62|716.52|2275
1669647600000|2022-11-28 15:00:00|719.12|719.02|721.11|721.01|721.51|721.41|719.02|718.92|2344
1669651200000|2022-11-28 16:00:00|721.01|720.91|722.11|721.81|722.31|722.01|720.21|719.91|2587
1669654800000|2022-11-28 17:00:00|722.21|721.91|720.81|720.51|722.61|722.31|720.61|720.31|638
1669658400000|2022-11-28 18:00:00|720.71|720.41|719.41|719.11|721.21|720.91|719.31|719.01|136
1669662000000|2022-11-28 19:00:00|719.31|719.01|719.31|719.01|719.61|719.31|718.51|718.21|233
1669665600000|2022-11-28 20:00:00|719.21|718.91|719.11|718.61|719.41|719.11|718.11|717.81|255
1669669200000|2022-11-28 21:00:00|719.01|718.51|719.61|719.11|719.71|719.21|719.01|718.51|0
1669672800000|2022-11-28 22:00:00|719.51|719.01|719.51|719.01|719.61|719.11|719.31|718.81|0
1669676400000|2022-11-28 23:00:00|719.61|719.11|719.51|719.01|719.71|719.21|719.21|718.71|0
1669680000000|2022-11-29 00:00:00|719.41|718.91|719.31|718.81|719.71|719.21|718.31|717.81|0
1669683600000|2022-11-29 01:00:00|719.41|718.91|720.01|719.51|720.11|719.61|719.11|718.61|0
1669687200000|2022-11-29 02:00:00|719.91|719.41|720.01|719.51|720.41|719.91|719.91|719.41|0
1669690800000|2022-11-29 03:00:00|719.91|719.41|721.71|721.21|721.71|721.21|719.91|719.41|0
1669694400000|2022-11-29 04:00:00|721.61|721.11|721.71|721.21|721.91|721.41|721.31|720.81|0
1669698000000|2022-11-29 05:00:00|721.91|721.41|722.11|721.61|722.21|721.71|721.71|721.21|0
1669701600000|2022-11-29 06:00:00|721.91|721.41|723.41|722.91|723.71|723.21|721.11|720.61|0
1669705200000|2022-11-29 07:00:00|722.61|722.31|723.51|723.21|725.81|725.51|722.51|722.21|601
1669708800000|2022-11-29 08:00:00|723.41|723.31|722.85|722.75|726.31|726.21|722.25|722.15|3423
1669712400000|2022-11-29 09:00:00|722.75|722.65|720.85|720.75|722.95|722.85|719.55|719.45|2026
1669716000000|2022-11-29 10:00:00|720.95|720.85|721.35|721.25|723.25|723.15|720.45|720.35|1117
1669719600000|2022-11-29 11:00:00|721.45|721.35|721.45|721.35|722.25|722.15|720.85|720.75|772
1669723200000|2022-11-29 12:00:00|721.35|721.25|720.52|720.42|721.35|721.25|719.82|719.72|785
1669726800000|2022-11-29 13:00:00|720.42|720.32|719.42|719.32|720.42|720.32|716.82|716.72|2245
1669730400000|2022-11-29 14:00:00|719.32|719.22|720.12|720.02|720.62|720.52|718.32|718.22|2261
1669734000000|2022-11-29 15:00:00|720.02|719.92|720.42|720.32|721.52|721.42|718.82|718.72|2274
1669737600000|2022-11-29 16:00:00|720.52|720.42|718.82|718.52|720.72|720.62|717.22|717.02|3088
1669741200000|2022-11-29 17:00:00|718.72|718.42|720.02|719.72|720.22|719.92|718.32|718.02|523
1669744800000|2022-11-29 18:00:00|719.92|719.62|720.42|720.12|720.42|720.12|718.92|718.62|120
1669748400000|2022-11-29 19:00:00|720.52|720.22|719.92|719.62|721.02|720.72|719.12|718.82|129
1669752000000|2022-11-29 20:00:00|719.82|719.52|720.02|719.52|720.52|720.22|719.52|719.22|142
1669755600000|2022-11-29 21:00:00|720.12|719.62|720.22|719.72|720.32|719.82|719.52|719.02|0
1669759200000|2022-11-29 22:00:00|720.12|719.62|720.12|719.62|720.32|719.82|720.02|719.52|0
1669762800000|2022-11-29 23:00:00|720.02|719.52|719.52|719.02|720.22|719.72|719.32|718.82|0
1669766400000|2022-11-30 00:00:00|719.62|719.12|720.02|719.52|720.22|719.72|718.62|718.12|0
1669770000000|2022-11-30 01:00:00|720.12|719.62|720.72|720.22|720.82|720.32|719.52|719.02|0
1669773600000|2022-11-30 02:00:00|720.52|720.02|720.72|720.22|720.72|720.22|720.22|719.72|0
1669777200000|2022-11-30 03:00:00|720.92|720.42|720.62|720.12|720.92|720.42|720.22|719.72|0
1669780800000|2022-11-30 04:00:00|720.72|720.22|720.92|720.42|721.32|720.82|720.62|720.12|0
1669784400000|2022-11-30 05:00:00|720.72|720.22|720.52|720.02|721.32|720.82|720.52|720.02|0
1669788000000|2022-11-30 06:00:00|720.62|720.12|720.62|720.12|721.42|720.92|720.42|719.92|0
1669791600000|2022-11-30 07:00:00|720.52|720.22|721.52|721.22|721.72|721.42|720.32|720.02|457
1669795200000|2022-11-30 08:00:00|721.42|721.32|721.93|721.83|723.02|722.92|720.22|720.12|2738
1669798800000|2022-11-30 09:00:00|722.03|721.93|723.83|723.73|725.13|725.03|722.03|721.93|2882
1669802400000|2022-11-30 10:00:00|723.93|723.83|723.63|723.53|724.63|724.53|723.03|722.93|1329
1669806000000|2022-11-30 11:00:00|723.73|723.63|725.13|725.03|725.13|725.03|723.13|723.03|1147
1669809600000|2022-11-30 12:00:00|725.03|724.93|725.56|725.46|726.13|726.03|724.83|724.73|1151
1669813200000|2022-11-30 13:00:00|725.46|725.36|724.06|723.96|725.76|725.66|722.96|722.86|2152
1669816800000|2022-11-30 14:00:00|723.96|723.86|725.06|724.96|725.76|725.66|723.66|723.56|2992
1669820400000|2022-11-30 15:00:00|724.96|724.86|724.76|724.66|725.36|725.26|723.66|723.56|2435
1669824000000|2022-11-30 16:00:00|724.86|724.76|723.76|723.46|725.96|725.86|723.66|723.36|5065
1669827600000|2022-11-30 17:00:00|723.86|723.56|723.36|723.06|724.06|723.76|721.86|721.56|590
1669831200000|2022-11-30 18:00:00|723.26|722.96|728.56|728.26|728.96|728.66|722.86|722.56|809
1669834800000|2022-11-30 19:00:00|728.46|728.16|731.36|731.06|732.36|732.06|728.46|728.16|835
1669838400000|2022-11-30 20:00:00|731.26|730.96|732.86|732.36|733.26|732.96|731.06|730.76|747
1669842000000|2022-11-30 21:00:00|732.76|732.26|734.56|734.06|734.56|734.06|731.86|731.36|0
1669845600000|2022-11-30 22:00:00|734.46|733.96|734.26|733.76|734.66|734.16|734.16|733.66|0
1669849200000|2022-11-30 23:00:00|734.46|733.96|734.16|733.66|734.86|734.36|733.46|732.96|0
1669852800000|2022-12-01 00:00:00|734.06|733.56|733.26|732.76|734.46|733.96|732.86|732.36|0
1669856400000|2022-12-01 01:00:00|733.36|732.86|733.26|732.76|734.66|734.16|733.16|732.66|0
1669860000000|2022-12-01 02:00:00|733.36|732.86|733.06|732.56|733.76|733.26|732.86|732.36|0
1669863600000|2022-12-01 03:00:00|733.16|732.66|733.56|733.06|733.56|733.06|732.46|731.96|0
1669867200000|2022-12-01 04:00:00|733.46|732.96|733.36|732.86|733.76|733.26|733.06|732.56|0
1669870800000|2022-12-01 05:00:00|733.26|732.76|733.56|733.06|734.16|733.66|733.26|732.76|0
1669874400000|2022-12-01 06:00:00|733.46|732.96|732.66|732.16|733.96|733.46|732.56|732.06|0
1669878000000|2022-12-01 07:00:00|733.66|733.36|732.06|731.76|733.66|733.36|731.16|730.86|702
1669881600000|2022-12-01 08:00:00|731.96|731.86|731.55|731.45|733.46|733.36|730.65|730.55|3985
1669885200000|2022-12-01 09:00:00|731.65|731.55|730.45|730.35|732.35|732.25|728.85|728.75|1860
1669888800000|2022-12-01 10:00:00|730.55|730.45|730.95|730.85|731.45|731.35|729.25|729.15|1029
1669892400000|2022-12-01 11:00:00|731.05|730.95|732.45|732.35|732.65|732.55|730.65|730.55|1020
1669896000000|2022-12-01 12:00:00|732.55|732.45|733.67|733.57|733.67|733.57|731.65|731.55|1150
1669899600000|2022-12-01 13:00:00|733.57|733.47|733.07|732.97|734.67|734.57|732.27|732.17|1825
1669903200000|2022-12-01 14:00:00|732.97|732.87|731.77|731.67|733.87|733.77|730.47|730.37|2747
1669906800000|2022-12-01 15:00:00|731.87|731.77|731.98|731.88|732.47|732.37|728.68|728.58|3676
1669910400000|2022-12-01 16:00:00|732.08|731.98|731.18|730.88|732.38|732.08|730.18|730.08|2812
1669914000000|2022-12-01 17:00:00|731.28|730.98|731.78|731.48|731.88|731.58|730.08|729.78|565
1669917600000|2022-12-01 18:00:00|731.68|731.38|731.68|731.38|732.58|732.28|730.88|730.58|202
1669921200000|2022-12-01 19:00:00|731.78|731.48|731.88|731.58|732.28|731.98|730.88|730.58|203
1669924800000|2022-12-01 20:00:00|731.78|731.48|730.58|730.08|732.18|731.88|730.28|729.98|424
1669928400000|2022-12-01 21:00:00|730.38|729.88|729.98|729.48|730.38|729.88|729.58|729.08|0
1669932000000|2022-12-01 22:00:00|729.88|729.38|730.08|729.58|730.18|729.68|729.88|729.38|0
1669935600000|2022-12-01 23:00:00|729.98|729.48|729.98|729.48|730.28|729.78|729.78|729.28|0
1669939200000|2022-12-02 00:00:00|729.88|729.38|728.78|728.28|729.88|729.38|728.08|727.58|0
1669942800000|2022-12-02 01:00:00|728.58|728.08|728.08|727.58|729.18|728.68|727.68|727.18|0
1669946400000|2022-12-02 02:00:00|728.18|727.68|730.18|729.68|730.38|729.88|727.68|727.18|0
1669950000000|2022-12-02 03:00:00|729.98|729.48|729.28|728.78|730.18|729.68|729.28|728.78|0
1669953600000|2022-12-02 04:00:00|729.08|728.58|729.28|728.78|729.28|728.78|728.88|728.38|0
1669957200000|2022-12-02 05:00:00|729.08|728.58|728.98|728.48|729.28|728.78|728.58|728.08|0
1669960800000|2022-12-02 06:00:00|729.08|728.58|729.48|728.98|729.68|729.18|728.88|728.38|0
1669964400000|2022-12-02 07:00:00|729.88|729.58|728.48|728.18|729.88|729.58|728.28|727.98|485
1669968000000|2022-12-02 08:00:00|728.38|728.28|730.43|730.33|730.88|730.78|728.38|728.28|2504
1669971600000|2022-12-02 09:00:00|730.33|730.23|731.63|731.53|731.93|731.83|730.03|729.93|1353
1669975200000|2022-12-02 10:00:00|731.73|731.63|732.23|732.13|732.33|732.23|730.83|730.73|1193
1669978800000|2022-12-02 11:00:00|731.73|731.63|731.03|730.93|732.03|731.93|730.83|730.73|1257
1669982400000|2022-12-02 12:00:00|731.13|731.03|732.27|732.17|732.33|732.23|730.53|730.43|840
1669986000000|2022-12-02 13:00:00|732.17|732.07|727.17|727.07|732.87|732.77|722.67|722.57|4943
1669989600000|2022-12-02 14:00:00|727.27|727.17|729.77|729.67|729.97|729.87|725.97|725.87|2958
1669993200000|2022-12-02 15:00:00|729.87|729.77|730.72|730.62|732.02|731.92|729.37|729.27|2048
1669996800000|2022-12-02 16:00:00|730.82|730.72|731.42|731.12|732.22|731.92|729.72|729.62|2305
1670000400000|2022-12-02 17:00:00|731.32|731.02|730.02|729.72|731.62|731.32|729.82|729.52|546
1670004000000|2022-12-02 18:00:00|729.92|729.62|729.42|729.12|730.32|730.02|729.02|728.72|162
1670007600000|2022-12-02 19:00:00|729.32|729.02|730.72|730.42|730.82|730.52|729.02|728.72|139
1670011200000|2022-12-02 20:00:00|730.82|730.52|730.72|730.22|731.92|731.62|729.82|729.52|273
1670014800000|2022-12-02 21:00:00|730.42|729.92|729.02|728.52|730.42|729.92|728.92|728.42|0
1670194800000|2022-12-04 23:00:00|730.02|729.52|732.42|731.92|732.62|732.12|729.02|728.52|0
1670198400000|2022-12-05 00:00:00|729.92|729.42|729.82|729.32|730.72|730.22|729.32|728.82|0
1670202000000|2022-12-05 01:00:00|729.92|729.42|730.22|729.72|730.52|730.02|729.62|729.12|0
1670205600000|2022-12-05 02:00:00|730.12|729.62|730.02|729.52|730.72|730.22|730.02|729.52|0
1670209200000|2022-12-05 03:00:00|730.12|729.62|730.32|729.82|730.32|729.82|730.02|729.52|0
1670212800000|2022-12-05 04:00:00|730.12|729.62|730.22|729.72|730.32|729.82|730.02|729.52|0
1670216400000|2022-12-05 05:00:00|730.02|729.52|730.32|729.82|730.52|730.02|729.82|729.32|0
1670220000000|2022-12-05 06:00:00|730.22|729.72|730.22|729.72|730.22|729.72|729.42|728.92|0
1670223600000|2022-12-05 07:00:00|730.02|729.52|730.72|730.42|731.52|731.22|729.62|729.32|613
1670227200000|2022-12-05 08:00:00|730.62|730.52|730.22|730.12|731.02|730.92|728.62|728.52|2845
1670230800000|2022-12-05 09:00:00|730.32|730.22|730.12|730.02|730.72|730.62|727.52|727.42|1155
1670234400000|2022-12-05 10:00:00|730.02|729.92|729.42|729.32|731.22|731.12|729.32|729.22|806
1670238000000|2022-12-05 11:00:00|729.52|729.42|730.22|730.12|730.52|730.42|729.12|729.02|662
1670241600000|2022-12-05 12:00:00|730.12|730.02|728.88|728.78|730.32|730.22|728.32|728.22|1165
1670245200000|2022-12-05 13:00:00|728.78|728.68|728.58|728.48|730.08|729.98|727.98|727.88|1054
1670248800000|2022-12-05 14:00:00|728.48|728.38|727.88|727.78|729.98|729.88|727.88|727.78|1205
1670252400000|2022-12-05 15:00:00|727.58|727.48|728.54|728.44|728.94|728.84|725.88|725.78|1727
1670256000000|2022-12-05 16:00:00|728.64|728.54|726.74|726.44|729.24|729.14|726.64|726.34|1458
1670259600000|2022-12-05 17:00:00|726.64|726.34|726.34|726.04|727.54|727.24|726.34|726.04|303
1670263200000|2022-12-05 18:00:00|726.24|725.94|725.04|724.74|726.94|726.64|725.04|724.74|122
1670266800000|2022-12-05 19:00:00|724.94|724.64|724.94|724.64|725.64|725.34|724.04|723.74|143
1670270400000|2022-12-05 20:00:00|725.04|724.74|726.14|725.64|726.34|726.04|724.54|724.24|183
1670274000000|2022-12-05 21:00:00|726.24|725.74|726.64|726.14|726.74|726.24|725.84|725.34|0
1670277600000|2022-12-05 22:00:00|726.54|726.04|726.64|726.14|726.74|726.24|726.54|726.04|0
1670281200000|2022-12-05 23:00:00|726.54|726.04|726.94|726.44|727.24|726.74|726.34|725.84|0
1670284800000|2022-12-06 00:00:00|727.04|726.54|726.84|726.34|727.64|727.14|726.54|726.04|0
1670288400000|2022-12-06 01:00:00|726.94|726.44|727.24|726.74|727.84|727.34|726.84|726.34|0
1670292000000|2022-12-06 02:00:00|727.04|726.54|727.44|726.94|728.14|727.64|727.04|726.54|0
1670295600000|2022-12-06 03:00:00|727.64|727.14|727.34|726.84|727.74|727.24|727.04|726.54|0
1670299200000|2022-12-06 04:00:00|727.44|726.94|726.84|726.34|727.44|726.94|726.84|726.34|0
1670302800000|2022-12-06 05:00:00|726.64|726.14|726.84|726.34|726.84|726.34|726.34|725.84|0
1670306400000|2022-12-06 06:00:00|726.74|726.24|725.94|725.44|726.84|726.34|725.74|725.24|0
1670310000000|2022-12-06 07:00:00|725.54|725.24|726.54|726.24|727.14|726.84|725.24|724.94|340
1670313600000|2022-12-06 08:00:00|726.44|726.34|728.16|728.06|728.74|728.64|724.84|724.74|3207
1670317200000|2022-12-06 09:00:00|728.26|728.16|724.96|724.86|728.26|728.16|724.56|724.46|1583
1670320800000|2022-12-06 10:00:00|725.06|724.96|724.66|724.56|725.66|725.56|722.46|722.36|1550
1670324400000|2022-12-06 11:00:00|724.76|724.66|725.06|724.96|725.86|725.76|723.66|723.56|971
1670328000000|2022-12-06 12:00:00|724.96|724.86|725.3|725.2|726.76|726.66|724.86|724.76|1033
1670331600000|2022-12-06 13:00:00|725.4|725.3|726.4|726.3|726.4|726.3|724.3|724.2|1318
1670335200000|2022-12-06 14:00:00|726.5|726.4|724.3|724.2|727.2|727.1|723|722.9|2115
1670338800000|2022-12-06 15:00:00|724.2|724.1|723.64|723.54|724.7|724.6|720.54|720.44|2809
1670342400000|2022-12-06 16:00:00|723.54|723.44|723.24|722.94|724.84|724.54|722.74|722.44|2215
1670346000000|2022-12-06 17:00:00|723.34|723.04|722.14|721.84|724.24|723.94|722.04|721.74|348
1670349600000|2022-12-06 18:00:00|722.04|721.74|720.94|720.64|722.24|721.94|720.04|719.74|316
1670353200000|2022-12-06 19:00:00|720.84|720.54|720.64|720.34|720.94|720.64|719.24|718.94|520
1670356800000|2022-12-06 20:00:00|720.54|720.24|721.24|720.74|721.64|721.34|719.74|719.44|540
1670360400000|2022-12-06 21:00:00|721.04|720.54|721.04|720.54|721.54|721.04|720.64|720.14|0
1670364000000|2022-12-06 22:00:00|721.14|720.64|721.04|720.54|721.24|720.74|720.94|720.44|0
1670367600000|2022-12-06 23:00:00|721.14|720.64|721.54|721.04|721.84|721.34|721.04|720.54|0
1670371200000|2022-12-07 00:00:00|721.64|721.14|721.44|720.94|722.34|721.84|721.44|720.94|0
1670374800000|2022-12-07 01:00:00|721.64|721.14|722.54|722.04|722.74|722.24|721.24|720.74|0
1670378400000|2022-12-07 02:00:00|722.34|721.84|722.54|722.04|722.74|722.24|722.34|721.84|0
1670382000000|2022-12-07 03:00:00|722.34|721.84|722.74|722.24|722.74|722.24|722.24|721.74|0
1670385600000|2022-12-07 04:00:00|722.54|722.04|722.74|722.24|722.94|722.44|722.54|722.04|0
1670389200000|2022-12-07 05:00:00|722.94|722.44|722.04|721.54|723.14|722.64|722.04|721.54|0
1670392800000|2022-12-07 06:00:00|722.24|721.74|720.84|720.34|722.24|721.74|720.64|720.14|0
1670396400000|2022-12-07 07:00:00|721.14|720.84|719.74|719.44|721.54|721.24|719.14|718.84|324
1670400000000|2022-12-07 08:00:00|719.64|719.54|720.24|720.14|722.04|721.94|717.54|717.44|2987
1670403600000|2022-12-07 09:00:00|720.34|720.24|718.94|718.84|721.64|721.54|718.04|717.94|1388
1670407200000|2022-12-07 10:00:00|718.84|718.74|718.14|718.04|719.34|719.24|716.84|716.74|1160
1670410800000|2022-12-07 11:00:00|718.24|718.14|718.14|718.04|719.24|719.14|717.54|717.44|1034
1670414400000|2022-12-07 12:00:00|718.24|718.14|716.86|716.76|718.44|718.34|715.94|715.84|1357
1670418000000|2022-12-07 13:00:00|716.96|716.86|719.56|719.46|719.96|719.86|716.76|716.66|1399
1670421600000|2022-12-07 14:00:00|719.66|719.56|719.96|719.86|722.06|721.96|718.66|718.56|2821
1670425200000|2022-12-07 15:00:00|719.76|719.66|722.62|722.52|722.92|722.82|717.32|717.22|3230
1670428800000|2022-12-07 16:00:00|722.72|722.62|720.32|720.02|723.02|722.92|718.32|718.02|2861
1670432400000|2022-12-07 17:00:00|720.42|720.12|720.72|720.42|721.42|721.12|719.42|719.12|398
1670436000000|2022-12-07 18:00:00|720.82|720.52|720.02|719.72|721.62|721.32|719.72|719.42|106
1670439600000|2022-12-07 19:00:00|719.92|719.62|720.12|719.82|721.02|720.72|719.22|718.92|125
1670443200000|2022-12-07 20:00:00|720.22|719.92|720.22|719.72|720.92|720.62|719.62|719.32|224
1670446800000|2022-12-07 21:00:00|720.32|719.82|720.02|719.52|720.62|720.12|719.92|719.42|0
1670450400000|2022-12-07 22:00:00|720.12|719.62|720.12|719.62|720.12|719.62|719.92|719.42|0
1670454000000|2022-12-07 23:00:00|720.22|719.72|721.42|720.92|721.52|721.02|720.12|719.62|0
1670457600000|2022-12-08 00:00:00|721.32|720.82|718.62|718.12|721.52|721.02|718.42|717.92|0
1670461200000|2022-12-08 01:00:00|718.42|717.92|717.72|717.22|718.42|717.92|717.32|716.82|0
1670464800000|2022-12-08 02:00:00|717.82|717.32|718.42|717.92|718.62|718.12|717.52|717.02|0
1670468400000|2022-12-08 03:00:00|718.32|717.82|719.42|718.92|719.72|719.22|718.32|717.82|0
1670472000000|2022-12-08 04:00:00|719.52|719.02|719.32|718.82|719.52|719.02|719.22|718.72|0
1670475600000|2022-12-08 05:00:00|719.42|718.92|719.22|718.72|719.52|719.02|718.82|718.32|0
1670479200000|2022-12-08 06:00:00|719.02|718.52|719.92|719.42|720.12|719.62|719.02|718.52|0
1670482800000|2022-12-08 07:00:00|718.82|718.52|719.72|719.42|721.42|721.12|718.52|718.22|409
1670486400000|2022-12-08 08:00:00|719.62|719.52|717.73|717.63|720.02|719.92|717.02|716.92|2049
1670490000000|2022-12-08 09:00:00|717.63|717.53|719.53|719.43|722.03|721.93|717.03|716.93|1966
1670493600000|2022-12-08 10:00:00|719.43|719.33|717.33|717.23|719.83|719.73|716.73|716.63|1423
1670497200000|2022-12-08 11:00:00|717.23|717.13|717.83|717.73|718.63|718.53|716.93|716.83|753
1670500800000|2022-12-08 12:00:00|717.73|717.63|718.73|718.63|719.33|719.23|716.73|716.63|1041
1670504400000|2022-12-08 13:00:00|718.83|718.73|719.13|719.03|720.63|720.53|718.63|718.53|1788
1670508000000|2022-12-08 14:00:00|719.03|718.93|718.93|718.83|719.33|719.23|715.53|715.43|2654
1670511600000|2022-12-08 15:00:00|719.03|718.93|720.66|720.56|721.06|720.96|718.93|718.83|2532
1670515200000|2022-12-08 16:00:00|720.76|720.66|720.36|720.06|721.16|721.06|719.56|719.26|1887
1670518800000|2022-12-08 17:00:00|720.26|719.96|721.06|720.76|721.16|720.86|719.86|719.56|271
1670522400000|2022-12-08 18:00:00|721.16|720.86|721.76|721.46|722.36|722.06|720.86|720.56|227
1670526000000|2022-12-08 19:00:00|721.66|721.36|720.16|719.86|721.76|721.46|719.76|719.46|241
1670529600000|2022-12-08 20:00:00|720.26|719.96|720.76|720.26|720.86|720.56|719.56|719.26|290
1670533200000|2022-12-08 21:00:00|720.56|720.06|720.36|719.86|721.26|720.76|720.26|719.76|0
1670536800000|2022-12-08 22:00:00|720.46|719.96|720.46|719.96|720.56|720.06|720.26|719.76|0
1670540400000|2022-12-08 23:00:00|720.36|719.86|720.06|719.56|720.96|720.46|720.06|719.56|0
1670544000000|2022-12-09 00:00:00|719.96|719.46|720.56|720.06|720.96|720.46|719.86|719.36|0
1670547600000|2022-12-09 01:00:00|720.66|720.16|721.66|721.16|721.86|721.36|720.36|719.86|0
1670551200000|2022-12-09 02:00:00|721.86|721.36|722.36|721.86|722.56|722.06|721.66|721.16|0
1670554800000|2022-12-09 03:00:00|722.56|722.06|722.16|721.66|722.86|722.36|722.16|721.66|0
1670558400000|2022-12-09 04:00:00|722.36|721.86|722.76|722.26|722.76|722.26|722.36|721.86|0
1670562000000|2022-12-09 05:00:00|722.56|722.06|722.76|722.26|722.76|722.26|722.16|721.66|0
1670565600000|2022-12-09 06:00:00|722.56|722.06|723.06|722.56|723.06|722.56|722.56|722.06|0
1670569200000|2022-12-09 07:00:00|722.76|722.46|723.36|723.06|723.96|723.66|722.36|722.06|597
1670572800000|2022-12-09 08:00:00|723.26|723.16|720.5|720.4|723.76|723.66|719.16|719.06|2453
1670576400000|2022-12-09 09:00:00|720.4|720.3|722.5|722.4|722.7|722.6|719.7|719.6|976
1670580000000|2022-12-09 10:00:00|722.4|722.3|723.6|723.5|724|723.9|722.4|722.3|1402
1670583600000|2022-12-09 11:00:00|723.7|723.6|723.6|723.5|724.7|724.6|723.5|723.4|1022
1670587200000|2022-12-09 12:00:00|723.7|723.6|725.25|725.15|725.75|725.65|722.5|722.4|2813
1670590800000|2022-12-09 13:00:00|725.35|725.25|722.65|722.55|725.65|725.55|718.15|718.05|4955
1670594400000|2022-12-09 14:00:00|722.55|722.45|723.95|723.85|725.65|725.55|720.65|720.55|4360
1670598000000|2022-12-09 15:00:00|724.45|724.35|724.42|724.32|725.05|724.95|722.62|722.52|1930
1670601600000|2022-12-09 16:00:00|724.52|724.42|725.12|724.82|725.42|725.12|723.42|723.32|1990
1670605200000|2022-12-09 17:00:00|725.22|724.92|724.52|724.22|725.52|725.22|724.02|723.72|283
1670608800000|2022-12-09 18:00:00|724.42|724.12|722.52|722.22|724.42|724.12|722.02|721.72|314
1670612400000|2022-12-09 19:00:00|722.42|722.12|722.52|722.22|723.12|722.82|721.62|721.32|154
1670616000000|2022-12-09 20:00:00|722.42|722.12|719.62|719.12|722.72|722.42|719.02|718.72|403
1670619600000|2022-12-09 21:00:00|719.42|718.92|718.72|718.22|719.62|719.12|718.72|718.22|0
1670799600000|2022-12-11 23:00:00|719.42|718.92|718.02|717.52|719.52|719.02|717.82|717.32|0
1670803200000|2022-12-12 00:00:00|717.92|717.42|719.12|718.62|719.72|719.22|717.92|717.42|0
1670806800000|2022-12-12 01:00:00|719.02|718.52|718.62|718.12|719.52|719.02|718.12|717.62|0
1670810400000|2022-12-12 02:00:00|718.42|717.92|718.42|717.92|719.42|718.92|717.92|717.42|0
1670814000000|2022-12-12 03:00:00|718.32|717.82|718.62|718.12|718.82|718.32|718.32|717.82|0
1670817600000|2022-12-12 04:00:00|718.82|718.32|719.22|718.72|719.42|718.92|718.82|718.32|0
1670821200000|2022-12-12 05:00:00|719.12|718.62|719.22|718.72|719.42|718.92|718.82|718.32|0
1670824800000|2022-12-12 06:00:00|719.92|719.42|719.22|718.72|720.02|719.52|718.62|718.12|0
1670828400000|2022-12-12 07:00:00|719.32|719.02|719.02|718.72|720.02|719.72|718.72|718.42|311
1670832000000|2022-12-12 08:00:00|718.92|718.82|718.45|718.35|720.62|720.52|718.02|717.92|2669
1670835600000|2022-12-12 09:00:00|718.55|718.45|720.45|720.35|720.65|720.55|718.05|717.95|1389
1670839200000|2022-12-12 10:00:00|720.55|720.45|721.15|721.05|721.55|721.45|720.25|720.15|1945
1670842800000|2022-12-12 11:00:00|721.25|721.15|721.35|721.25|722.15|722.05|720.75|720.65|757
1670846400000|2022-12-12 12:00:00|721.25|721.15|720.32|720.22|721.35|721.25|719.92|719.82|1919
1670850000000|2022-12-12 13:00:00|720.22|720.12|718.62|718.52|721.32|721.22|718.42|718.32|1426
1670853600000|2022-12-12 14:00:00|718.52|718.42|720.02|719.92|720.72|720.62|718.52|718.42|1691
1670857200000|2022-12-12 15:00:00|719.92|719.82|720.94|720.84|721.04|720.94|718.94|718.84|1340
1670860800000|2022-12-12 16:00:00|720.84|720.74|720.54|720.24|722.34|722.24|720.14|719.84|2611
1670864400000|2022-12-12 17:00:00|720.64|720.34|720.94|720.64|721.24|720.94|720.24|719.94|321
1670868000000|2022-12-12 18:00:00|721.04|720.74|722.14|721.84|722.34|722.04|720.54|720.24|218
1670871600000|2022-12-12 19:00:00|722.24|721.94|723.24|722.94|723.44|723.14|721.84|721.54|134
1670875200000|2022-12-12 20:00:00|723.44|723.14|725.34|724.84|725.54|725.24|723.34|723.04|283
1670878800000|2022-12-12 21:00:00|725.44|724.94|725.24|724.74|725.44|724.94|724.24|723.74|0
1670882400000|2022-12-12 22:00:00|725.14|724.64|725.44|724.94|725.54|725.04|725.04|724.54|0
1670886000000|2022-12-12 23:00:00|725.54|725.04|725.74|725.24|726.04|725.54|725.34|724.84|0
1670889600000|2022-12-13 00:00:00|725.84|725.34|724.74|724.24|726.14|725.64|724.74|724.24|0
1670893200000|2022-12-13 01:00:00|724.64|724.14|724.74|724.24|724.94|724.44|724.44|723.94|0
1670896800000|2022-12-13 02:00:00|724.54|724.04|725.14|724.64|725.54|725.04|724.54|724.04|0
1670900400000|2022-12-13 03:00:00|725.34|724.84|724.54|724.04|725.34|724.84|724.54|724.04|0
1670904000000|2022-12-13 04:00:00|724.74|724.24|725.34|724.84|725.34|724.84|724.54|724.04|0
1670907600000|2022-12-13 05:00:00|725.54|725.04|725.84|725.34|726.04|725.54|725.14|724.64|0
1670911200000|2022-12-13 06:00:00|725.74|725.24|724.54|724.04|725.84|725.34|724.44|723.94|0
1670914800000|2022-12-13 07:00:00|725.84|725.54|724.94|724.64|727.04|726.74|724.94|724.64|589
1670918400000|2022-12-13 08:00:00|724.84|724.74|722.52|722.42|725.64|725.54|721.44|721.34|3760
1670922000000|2022-12-13 09:00:00|722.42|722.32|724.92|724.82|726.62|726.52|722.02|721.92|3864
1670925600000|2022-12-13 10:00:00|724.82|724.72|727.22|727.12|727.82|727.72|724.02|723.92|3920
1670929200000|2022-12-13 11:00:00|727.12|727.02|727.52|727.42|728.72|728.62|726.92|726.82|1618
1670932800000|2022-12-13 12:00:00|727.42|727.32|727.89|727.79|728.42|728.32|727.09|726.99|2077
1670936400000|2022-12-13 13:00:00|727.99|727.89|735.59|735.49|736.99|736.89|725.99|725.89|7496
1670940000000|2022-12-13 14:00:00|735.49|735.39|740.39|740.29|741.29|741.19|734.89|734.79|5587
1670943600000|2022-12-13 15:00:00|740.49|740.39|731.75|731.65|740.59|740.49|730.95|730.85|4944
1670947200000|2022-12-13 16:00:00|731.85|731.75|731.85|731.55|733.45|733.25|730.25|729.95|5898
1670950800000|2022-12-13 17:00:00|731.95|731.65|729.35|729.05|732.55|732.25|728.05|727.75|828
1670954400000|2022-12-13 18:00:00|729.45|729.15|731.15|730.85|731.85|731.55|728.95|728.65|185
1670958000000|2022-12-13 19:00:00|731.05|730.75|730.35|730.05|732.55|732.25|729.85|729.55|160
1670961600000|2022-12-13 20:00:00|730.25|729.95|731.35|730.85|732.55|732.25|728.85|728.55|260
1670965200000|2022-12-13 21:00:00|731.25|730.75|731.05|730.55|731.75|731.25|730.65|730.15|5215
1670968800000|2022-12-13 22:00:00|730.95|730.45|731.05|730.55|731.05|730.55|730.95|730.45|0
1670972400000|2022-12-13 23:00:00|731.15|730.65|731.25|730.75|731.85|731.35|730.95|730.45|0
1670976000000|2022-12-14 00:00:00|731.05|730.55|731.55|731.05|731.85|731.35|730.25|729.75|0
1670979600000|2022-12-14 01:00:00|731.75|731.25|732.15|731.65|732.25|731.75|731.35|730.85|0
1670983200000|2022-12-14 02:00:00|732.05|731.55|731.95|731.45|732.25|731.75|731.55|731.05|0
1670986800000|2022-12-14 03:00:00|732.05|731.55|732.65|732.15|732.85|732.35|731.95|731.45|0
1670990400000|2022-12-14 04:00:00|732.45|731.95|732.65|732.15|732.75|732.25|732.45|731.95|0
1670994000000|2022-12-14 05:00:00|732.85|732.35|732.85|732.35|733.15|732.65|732.65|732.15|0
1670997600000|2022-12-14 06:00:00|733.05|732.55|732.65|732.15|733.05|732.55|732.45|731.95|0
1671001200000|2022-12-14 07:00:00|732.25|731.95|730.65|730.35|732.45|732.15|730.55|730.25|568
1671004800000|2022-12-14 08:00:00|730.55|730.45|729.14|729.04|730.65|730.55|728.34|728.24|6382
1671008400000|2022-12-14 09:00:00|729.24|729.14|728.64|728.54|729.54|729.44|727.64|727.54|4355
1671012000000|2022-12-14 10:00:00|728.74|728.64|728.84|728.74|729.44|729.34|727.94|727.84|1551
1671015600000|2022-12-14 11:00:00|728.74|728.64|729.74|729.64|730.14|730.04|728.04|727.94|1438
1671019200000|2022-12-14 12:00:00|729.84|729.74|729.18|729.08|730.74|730.64|728.48|728.38|1569
1671022800000|2022-12-14 13:00:00|729.28|729.18|730.68|730.58|731.08|730.98|728.88|728.78|3024
1671026400000|2022-12-14 14:00:00|730.58|730.48|731.78|731.68|732.08|731.98|730.38|730.28|2335
1671030000000|2022-12-14 15:00:00|731.88|731.78|731.6|731.5|731.98|731.88|730.2|730.1|2296
1671033600000|2022-12-14 16:00:00|731.7|731.6|730.5|730.2|732.2|732.1|730.4|730.1|2590
1671037200000|2022-12-14 17:00:00|730.6|730.3|729.9|729.6|730.6|730.3|729.6|729.3|553
1671040800000|2022-12-14 18:00:00|730|729.7|731.4|731.1|731.9|731.6|730|729.7|225
1671044400000|2022-12-14 19:00:00|731.1|730.8|726.6|726.3|731.1|730.8|724.7|724.4|671
1671048000000|2022-12-14 20:00:00|726.5|726.2|725.7|725.2|730.4|730.1|725.1|724.8|415
1671051600000|2022-12-14 21:00:00|725.6|725.1|727.4|726.9|727.9|727.4|725.4|724.9|2900
1671055200000|2022-12-14 22:00:00|727.5|727|727.3|726.8|727.5|727|727.1|726.6|0
1671058800000|2022-12-14 23:00:00|727.2|726.7|727.3|726.8|728|727.5|726.7|726.2|0
1671062400000|2022-12-15 00:00:00|727.2|726.7|729.9|729.4|729.9|729.4|726.9|726.4|0
1671066000000|2022-12-15 01:00:00|729.7|729.2|727.7|727.2|729.7|729.2|727.5|727|0
1671069600000|2022-12-15 02:00:00|727.9|727.4|727.3|726.8|728.1|727.6|727|726.5|0
1671073200000|2022-12-15 03:00:00|727.1|726.6|728.2|727.7|728.6|728.1|726.8|726.3|0
1671076800000|2022-12-15 04:00:00|728.3|727.8|728.2|727.7|728.4|727.9|727.9|727.4|0
1671080400000|2022-12-15 05:00:00|728|727.5|727.9|727.4|728.2|727.7|727.7|727.2|0
1671084000000|2022-12-15 06:00:00|727.7|727.2|727|726.5|728.2|727.7|726.8|726.3|0
1671087600000|2022-12-15 07:00:00|726.5|726.2|723.3|723|726.5|726.2|722.3|722|302
1671091200000|2022-12-15 08:00:00|723.2|723.1|724.37|724.27|725.27|725.17|721.6|721.5|2420
1671094800000|2022-12-15 09:00:00|724.27|724.17|722.17|722.07|724.47|724.37|721.47|721.37|1084
1671098400000|2022-12-15 10:00:00|722.07|721.97|722.17|722.07|723.07|722.97|720.87|720.77|949
1671102000000|2022-12-15 11:00:00|722.37|722.27|723.07|722.97|724.27|724.17|722.27|722.17|415
1671105600000|2022-12-15 12:00:00|722.97|722.87|722.1|722|723.27|723.17|721.57|721.47|310
1671109200000|2022-12-15 13:00:00|722.2|722.1|717|716.9|722.3|722.2|715.3|715.2|1223
1671112800000|2022-12-15 14:00:00|716.7|716.6|709|708.9|717.4|717.3|708.2|708.1|1396
1671116400000|2022-12-15 15:00:00|709.1|709|710.51|710.41|711.61|711.51|707.3|707.2|1930
1671120000000|2022-12-15 16:00:00|710.41|710.31|708.71|708.41|710.91|710.81|706.41|706.11|2541
1671123600000|2022-12-15 17:00:00|708.61|708.31|708.41|708.11|710.41|710.11|708.21|707.91|393
1671127200000|2022-12-15 18:00:00|708.31|708.01|708.21|707.91|708.61|708.31|707.61|707.31|110
1671130800000|2022-12-15 19:00:00|708.11|707.81|709.61|709.31|709.61|709.31|707.21|706.91|94
1671134400000|2022-12-15 20:00:00|709.71|709.41|707.91|707.41|709.91|709.61|707.61|707.31|133
1671138000000|2022-12-15 21:00:00|707.81|707.31|707.11|706.61|708.31|707.81|706.31|705.81|0
1671141600000|2022-12-15 22:00:00|707.21|706.71|706.81|706.31|707.21|706.71|706.81|706.31|0
1671145200000|2022-12-15 23:00:00|706.71|706.21|707.71|707.21|707.91|707.41|706.71|706.21|0
1671148800000|2022-12-16 00:00:00|707.81|707.31|708.31|707.81|708.51|708.01|707.61|707.11|0
1671152400000|2022-12-16 01:00:00|708.51|708.01|708.81|708.31|709.41|708.91|708.11|707.61|0
1671156000000|2022-12-16 02:00:00|709.01|708.51|710.11|709.61|710.51|710.01|709.01|708.51|0
1671159600000|2022-12-16 03:00:00|710.31|709.81|709.61|709.11|710.31|709.81|709.61|709.11|0
1671163200000|2022-12-16 04:00:00|709.71|709.21|708.11|707.61|709.71|709.21|707.91|707.41|0
1671166800000|2022-12-16 05:00:00|707.91|707.41|709.01|708.51|709.01|708.51|707.71|707.21|0
1671170400000|2022-12-16 06:00:00|708.81|708.31|709.81|709.31|709.91|709.41|707.91|707.41|0
1671174000000|2022-12-16 07:00:00|709.61|709.21|706.91|706.61|710.31|710.01|706.41|706.11|922
1671177600000|2022-12-16 08:00:00|706.81|706.71|702.03|701.93|707.21|707.11|701.63|701.53|4297
1671181200000|2022-12-16 09:00:00|702.13|702.03|701.83|701.73|702.93|702.83|700.13|700.03|2472
1671184800000|2022-12-16 10:00:00|701.73|701.63|698.13|698.03|701.83|701.73|697.23|697.13|3810
1671188400000|2022-12-16 11:00:00|698.23|698.13|699.13|699.03|699.83|699.73|697.23|697.13|1669
1671192000000|2022-12-16 12:00:00|699.23|699.13|701.35|701.25|701.35|701.25|698.73|698.63|1774
1671195600000|2022-12-16 13:00:00|701.25|701.15|700.35|700.25|701.35|701.25|698.15|698.05|2021
1671199200000|2022-12-16 14:00:00|700.45|700.35|703.95|703.85|704.65|704.55|699.15|699.05|5158
1671202800000|2022-12-16 15:00:00|703.85|703.75|700.59|700.49|704.05|703.95|698.29|698.19|2701
1671206400000|2022-12-16 16:00:00|700.69|700.59|698.19|697.89|702.09|701.99|697.89|697.59|3305
1671210000000|2022-12-16 17:00:00|698.29|697.99|697.49|697.19|699.49|699.19|697.49|697.19|443
1671213600000|2022-12-16 18:00:00|697.59|697.29|697.89|697.59|698.29|697.99|696.99|696.69|242
1671217200000|2022-12-16 19:00:00|697.99|697.69|700.39|700.09|700.59|700.29|697.79|697.49|93
1671220800000|2022-12-16 20:00:00|700.29|699.99|701.19|700.69|701.99|701.69|699.19|698.89|252
1671224400000|2022-12-16 21:00:00|701.09|700.59|700.19|699.69|701.29|700.79|699.69|699.19|0
1671404400000|2022-12-18 23:00:00|701.19|700.69|701.49|700.99|702.49|701.99|700.79|700.29|0
1671408000000|2022-12-19 00:00:00|701.59|701.09|701.29|700.79|702.09|701.59|700.79|700.29|0
1671411600000|2022-12-19 01:00:00|701.09|700.59|702.19|701.69|703.19|702.69|701.09|700.59|0
1671415200000|2022-12-19 02:00:00|702.29|701.79|702.49|701.99|702.49|701.99|701.39|700.89|0
1671418800000|2022-12-19 03:00:00|702.29|701.79|702.19|701.69|702.89|702.39|701.99|701.49|0
1671422400000|2022-12-19 04:00:00|702.29|701.79|702.19|701.69|702.49|701.99|702.19|701.69|0
1671426000000|2022-12-19 05:00:00|701.99|701.49|701.29|700.79|701.99|701.49|700.69|700.19|0
1671429600000|2022-12-19 06:00:00|701.39|700.89|702.39|701.89|702.39|701.89|701.19|700.69|0
1671433200000|2022-12-19 07:00:00|701.69|701.39|702.89|702.59|702.89|702.59|701.49|701.19|389
1671436800000|2022-12-19 08:00:00|702.79|702.69|704.36|704.26|706.49|706.39|701.99|701.89|2339
1671440400000|2022-12-19 09:00:00|704.26|704.16|704.06|703.96|705.76|705.66|702.96|702.86|1181
1671444000000|2022-12-19 10:00:00|704.16|704.06|704.76|704.66|706.06|705.96|703.56|703.46|997
1671447600000|2022-12-19 11:00:00|704.86|704.76|704.86|704.76|705.56|705.46|703.66|703.56|785
1671451200000|2022-12-19 12:00:00|704.76|704.66|703.89|703.79|705.06|704.96|703.69|703.59|700
1671454800000|2022-12-19 13:00:00|703.99|703.89|703.49|703.39|704.29|704.19|702.79|702.69|729
1671458400000|2022-12-19 14:00:00|703.59|703.49|702.69|702.59|704.49|704.39|701.69|701.59|1418
1671462000000|2022-12-19 15:00:00|702.59|702.49|700.98|700.88|704.18|704.08|700.88|700.78|1299
1671465600000|2022-12-19 16:00:00|700.88|700.78|700.48|700.18|702.48|702.18|700.38|700.08|1825
1671469200000|2022-12-19 17:00:00|700.58|700.28|700.98|700.68|701.38|701.08|700.48|700.18|599
1671472800000|2022-12-19 18:00:00|701.08|700.78|698.98|698.68|701.48|701.18|698.88|698.58|136
1671476400000|2022-12-19 19:00:00|699.08|698.78|696.98|696.68|699.08|698.78|696.38|696.08|230
1671480000000|2022-12-19 20:00:00|696.88|696.58|698.48|697.98|698.98|698.68|696.48|696.18|150
1671483600000|2022-12-19 21:00:00|698.38|697.88|697.98|697.48|698.58|698.08|697.58|697.08|0
1671487200000|2022-12-19 22:00:00|697.88|697.38|697.98|697.48|698.18|697.68|697.88|697.38|0
1671490800000|2022-12-19 23:00:00|698.18|697.68|699.38|698.88|699.68|699.18|698.08|697.58|0
1671494400000|2022-12-20 00:00:00|699.28|698.78|700.28|699.78|700.28|699.78|699.08|698.58|0
1671498000000|2022-12-20 01:00:00|700.18|699.68|700.28|699.78|700.88|700.38|699.78|699.28|0
1671501600000|2022-12-20 02:00:00|700.48|699.98|700.18|699.68|700.48|699.98|699.88|699.38|0
1671505200000|2022-12-20 03:00:00|700.28|699.78|692.68|692.18|700.28|699.78|691.58|691.08|0
1671508800000|2022-12-20 04:00:00|692.88|692.38|692.08|691.58|692.98|692.48|690.88|690.38|0
1671512400000|2022-12-20 05:00:00|692.18|691.68|690.18|689.68|692.48|691.98|689.08|688.58|0
1671516000000|2022-12-20 06:00:00|690.08|689.58|692.68|692.18|693.28|692.78|689.98|689.48|0
1671519600000|2022-12-20 07:00:00|692.18|691.88|695.18|694.88|695.98|695.68|692.18|691.88|783
1671523200000|2022-12-20 08:00:00|695.08|694.98|698.64|698.54|698.94|698.84|692.68|692.58|3035
1671526800000|2022-12-20 09:00:00|698.74|698.64|698.64|698.54|699.14|699.04|697.44|697.34|1440
1671530400000|2022-12-20 10:00:00|698.54|698.44|698.84|698.74|699.24|699.14|697.04|696.94|884
1671534000000|2022-12-20 11:00:00|698.74|698.64|698.94|698.84|699.74|699.64|698.54|698.44|833
1671537600000|2022-12-20 12:00:00|698.84|698.74|698.7|698.6|700.44|700.34|698.64|698.54|781
1671541200000|2022-12-20 13:00:00|698.6|698.5|699|698.9|699.8|699.7|698.3|698.2|991
1671544800000|2022-12-20 14:00:00|699.1|699|698|697.9|699.2|699.1|696.3|696.2|1698
1671548400000|2022-12-20 15:00:00|698.1|698|698.99|698.89|699.99|699.89|697.69|697.59|1940
1671552000000|2022-12-20 16:00:00|699.09|698.99|698.19|697.89|699.29|699.19|696.39|696.29|2042
1671555600000|2022-12-20 17:00:00|698.09|697.79|699.39|699.09|699.49|699.19|697.99|697.69|258
1671559200000|2022-12-20 18:00:00|699.29|698.99|699.59|699.29|700.49|700.19|698.79|698.49|99
1671562800000|2022-12-20 19:00:00|699.69|699.39|698.79|698.49|700.19|699.89|698.69|698.39|64
1671566400000|2022-12-20 20:00:00|698.69|698.39|698.89|698.39|699.79|699.49|697.99|697.69|251
1671570000000|2022-12-20 21:00:00|698.79|698.29|699.49|698.99|699.59|699.09|698.49|697.99|0
1671573600000|2022-12-20 22:00:00|699.39|698.89|699.79|699.29|699.99|699.49|699.39|698.89|0
1671577200000|2022-12-20 23:00:00|700.09|699.59|700.79|700.29|701.19|700.69|699.89|699.39|0
1671580800000|2022-12-21 00:00:00|700.89|700.39|701.09|700.59|701.29|700.79|699.79|699.29|0
1671584400000|2022-12-21 01:00:00|700.89|700.39|702.49|701.99|703.09|702.59|700.89|700.39|0
1671588000000|2022-12-21 02:00:00|702.39|701.89|701.99|701.49|702.89|702.39|701.99|701.49|0
1671591600000|2022-12-21 03:00:00|702.09|701.59|702.19|701.69|702.39|701.89|701.69|701.19|0
1671595200000|2022-12-21 04:00:00|702.09|701.59|701.29|700.79|702.19|701.69|701.09|700.59|0
1671598800000|2022-12-21 05:00:00|701.49|700.99|702.39|701.89|702.89|702.39|700.89|700.39|0
1671602400000|2022-12-21 06:00:00|702.49|701.99|702.19|701.69|702.89|702.39|701.59|701.09|0
1671606000000|2022-12-21 07:00:00|701.09|700.79|700.69|700.39|701.39|701.09|700.19|699.89|408
1671609600000|2022-12-21 08:00:00|700.59|700.49|701.14|701.04|701.44|701.34|698.59|698.49|2144
1671613200000|2022-12-21 09:00:00|701.24|701.14|701.74|701.64|702.44|702.34|701.04|700.94|955
1671616800000|2022-12-21 10:00:00|701.84|701.74|702.34|702.24|703.34|703.24|701.54|701.44|774
1671620400000|2022-12-21 11:00:00|702.24|702.14|704.34|704.24|704.44|704.34|702.14|702.04|691
1671624000000|2022-12-21 12:00:00|704.24|704.14|704.73|704.63|704.73|704.63|702.64|702.54|1011
1671627600000|2022-12-21 13:00:00|704.63|704.53|704.83|704.73|705.13|705.03|704.23|704.13|1130
1671631200000|2022-12-21 14:00:00|704.93|704.83|704.93|704.83|705.93|705.83|703.63|703.53|1801
1671634800000|2022-12-21 15:00:00|705.03|704.93|709.7|709.6|710|709.9|704.63|704.53|2208
1671638400000|2022-12-21 16:00:00|709.8|709.7|709.8|709.5|711|710.7|709.3|709|2150
1671642000000|2022-12-21 17:00:00|709.7|709.4|710.7|710.4|710.8|710.5|709.4|709.1|300
1671645600000|2022-12-21 18:00:00|710.8|710.5|711.2|710.9|711.4|711.1|710.6|710.3|216
1671649200000|2022-12-21 19:00:00|711.3|711|711.3|711|712.7|712.4|711|710.7|144
1671652800000|2022-12-21 20:00:00|711.2|710.9|710.8|710.3|711.7|711.4|710.2|709.9|218
1671656400000|2022-12-21 21:00:00|710.7|710.2|711.8|711.3|712|711.5|710.5|710|0
1671660000000|2022-12-21 22:00:00|711.7|711.2|711.8|711.3|712.1|711.6|711.7|711.2|0
1671663600000|2022-12-21 23:00:00|711.9|711.4|711.5|711|712.1|711.6|711.3|710.8|0
1671667200000|2022-12-22 00:00:00|711.4|710.9|711.9|711.4|711.9|711.4|710.4|709.9|0
1671670800000|2022-12-22 01:00:00|711.7|711.2|712.9|712.4|713.3|712.8|711.5|711|0
1671674400000|2022-12-22 02:00:00|712.8|712.3|712.8|712.3|713.7|713.2|712.6|712.1|0
1671678000000|2022-12-22 03:00:00|712.9|712.4|713|712.5|713.1|712.6|712.6|712.1|0
1671681600000|2022-12-22 04:00:00|712.9|712.4|713.7|713.2|713.7|713.2|712.9|712.4|0
1671685200000|2022-12-22 05:00:00|713.5|713|714.2|713.7|714.2|713.7|713.5|713|0
1671688800000|2022-12-22 06:00:00|714|713.5|713.5|713|714.2|713.7|713.5|713|0
1671692400000|2022-12-22 07:00:00|713.3|712.8|712.1|711.8|713.8|713.5|712|711.7|1749
1671696000000|2022-12-22 08:00:00|712|711.9|712.77|712.67|713.1|713|710.5|710.4|2407
1671699600000|2022-12-22 09:00:00|712.87|712.77|710.57|710.47|713.07|712.97|710.27|710.17|968
1671703200000|2022-12-22 10:00:00|710.47|710.37|710.07|709.97|710.57|710.47|708.87|708.77|700
1671706800000|2022-12-22 11:00:00|710.17|710.07|710.27|710.17|710.47|710.37|709.07|708.97|635
1671710400000|2022-12-22 12:00:00|710.37|710.27|709.81|709.71|710.77|710.67|709.07|708.97|535
1671714000000|2022-12-22 13:00:00|709.71|709.61|708.61|708.51|710.61|710.51|708.01|707.91|1048
1671717600000|2022-12-22 14:00:00|708.51|708.41|704.31|704.21|709.31|709.21|703.21|703.11|2417
1671721200000|2022-12-22 15:00:00|704.21|704.11|700.21|700.11|704.31|704.21|699.71|699.61|2552
1671724800000|2022-12-22 16:00:00|700.11|700.01|699.61|699.31|700.61|700.51|698.41|698.11|2358
1671728400000|2022-12-22 17:00:00|699.51|699.21|697.71|697.41|699.81|699.51|696.91|696.61|263
1671732000000|2022-12-22 18:00:00|697.61|697.31|696.71|696.41|697.61|697.31|695.41|695.11|141
1671735600000|2022-12-22 19:00:00|696.61|696.31|699.81|699.51|699.91|699.61|696.41|696.11|170
1671739200000|2022-12-22 20:00:00|699.91|699.61|701.71|701.21|701.91|701.61|699.51|699.21|246
1671742800000|2022-12-22 21:00:00|701.81|701.31|702.01|701.51|702.91|702.41|701.41|700.91|0
1671746400000|2022-12-22 22:00:00|701.91|701.41|702.31|701.81|702.41|701.91|701.91|701.41|0
1671750000000|2022-12-22 23:00:00|702.21|701.71|702.11|701.61|702.31|701.81|701.61|701.11|0
1671753600000|2022-12-23 00:00:00|702.01|701.51|700.41|699.91|702.31|701.81|700.11|699.61|0
1671757200000|2022-12-23 01:00:00|700.51|700.01|703.11|702.61|703.31|702.81|700.21|699.71|0
1671760800000|2022-12-23 02:00:00|703.01|702.51|703.01|702.51|703.71|703.21|702.81|702.31|0
1671764400000|2022-12-23 03:00:00|703.11|702.61|704.21|703.71|704.81|704.31|703.01|702.51|0
1671768000000|2022-12-23 04:00:00|704.11|703.61|703.31|702.81|704.31|703.81|703.31|702.81|0
1671771600000|2022-12-23 05:00:00|703.51|703.01|703.01|702.51|703.91|703.41|702.91|702.41|0
1671775200000|2022-12-23 06:00:00|702.81|702.31|703.01|702.51|703.31|702.81|702.41|701.91|0
1671778800000|2022-12-23 07:00:00|702.41|702.11|701.71|701.41|702.91|702.61|701.61|701.31|1412
1671782400000|2022-12-23 08:00:00|701.61|701.51|701.87|701.77|702.47|702.37|700.01|699.91|1976
1671786000000|2022-12-23 09:00:00|702.07|701.97|703.27|703.17|703.27|703.17|700.17|700.07|957
1671789600000|2022-12-23 10:00:00|703.37|703.27|703.07|702.97|703.57|703.47|702.07|701.97|804
1671793200000|2022-12-23 11:00:00|703.17|703.07|701.97|701.87|703.67|703.57|701.37|701.27|634
1671796800000|2022-12-23 12:00:00|701.87|701.77|702.09|701.99|702.29|702.19|701.07|700.97|439
1671800400000|2022-12-23 13:00:00|702.19|702.09|700.39|700.29|703.39|703.29|698.09|697.99|1947
1671804000000|2022-12-23 14:00:00|700.29|700.19|698.49|698.39|700.79|700.69|697.49|697.39|2069
1671807600000|2022-12-23 15:00:00|698.79|698.69|701.46|701.36|703.16|703.06|697.79|697.69|2283
1671811200000|2022-12-23 16:00:00|701.36|701.26|701.86|701.56|702.56|702.26|700.76|700.66|1515
1671814800000|2022-12-23 17:00:00|701.96|701.66|701.36|701.06|702.36|702.06|701.26|700.96|124
1671818400000|2022-12-23 18:00:00|701.26|700.96|701.76|701.46|702.06|701.76|701.06|700.76|37
1671822000000|2022-12-23 19:00:00|701.86|701.56|702.66|702.36|702.76|702.46|701.26|700.96|83
1671825600000|2022-12-23 20:00:00|702.76|702.46|703.36|702.86|703.36|703.06|702.06|701.76|100
1671829200000|2022-12-23 21:00:00|703.66|703.16|703.26|702.76|703.76|703.26|703.16|702.66|0
1672095600000|2022-12-26 23:00:00|705.56|705.06|707.16|706.66|707.36|706.86|705.36|704.86|0
1672099200000|2022-12-27 00:00:00|707.46|706.96|705.86|705.36|707.66|707.16|705.46|704.96|0
1672102800000|2022-12-27 01:00:00|705.96|705.46|707.66|707.16|707.96|707.46|705.86|705.36|0
1672106400000|2022-12-27 02:00:00|707.46|706.96|707.86|707.36|707.96|707.46|707.46|706.96|0
1672110000000|2022-12-27 03:00:00|707.76|707.26|707.56|707.06|707.86|707.36|707.56|707.06|0
1672113600000|2022-12-27 04:00:00|707.46|706.96|707.76|707.26|707.96|707.46|707.26|706.76|0
1672117200000|2022-12-27 05:00:00|707.86|707.36|707.56|707.06|707.96|707.46|707.46|706.96|0
1672120800000|2022-12-27 06:00:00|707.46|706.96|708.16|707.66|708.16|707.66|706.96|706.46|0
1672124400000|2022-12-27 07:00:00|708.26|707.96|706.56|706.26|708.26|707.96|705.86|705.56|431
1672128000000|2022-12-27 08:00:00|706.46|706.36|704.27|704.17|707.16|707.06|704.17|704.07|1332
1672131600000|2022-12-27 09:00:00|704.17|704.07|704.27|704.17|704.87|704.77|702.67|702.57|928
1672135200000|2022-12-27 10:00:00|704.37|704.27|704.57|704.47|705.37|705.27|704.07|703.97|492
1672138800000|2022-12-27 11:00:00|704.47|704.37|704.67|704.57|704.87|704.77|704.17|704.07|246
1672142400000|2022-12-27 12:00:00|704.77|704.67|703.96|703.86|704.97|704.87|703.66|703.56|334
1672146000000|2022-12-27 13:00:00|703.86|703.76|702.46|702.36|704.66|704.56|702.16|702.06|712
1672149600000|2022-12-27 14:00:00|702.36|702.26|700.36|700.26|703.26|703.16|700.26|700.16|1616
1672153200000|2022-12-27 15:00:00|700.26|700.16|700.98|700.88|702.38|702.28|699.58|699.48|1473
1672156800000|2022-12-27 16:00:00|700.88|700.78|701.48|701.18|702.08|701.78|700.38|700.28|1185
1672160400000|2022-12-27 17:00:00|701.58|701.28|701.78|701.48|702.48|702.18|700.58|700.28|181
1672164000000|2022-12-27 18:00:00|701.68|701.38|700.08|699.78|701.98|701.68|700.08|699.78|66
1672167600000|2022-12-27 19:00:00|700.18|699.88|700.18|699.88|700.68|700.38|699.48|699.18|43
1672171200000|2022-12-27 20:00:00|700.28|699.98|699.98|699.48|701.48|701.18|699.98|699.48|162
1672174800000|2022-12-27 21:00:00|700.28|699.78|700.38|699.88|700.88|700.38|700.28|699.78|0
1672178400000|2022-12-27 22:00:00|700.48|699.98|700.48|699.98|700.48|699.98|700.38|699.88|0
1672182000000|2022-12-27 23:00:00|700.38|699.88|700.28|699.78|700.98|700.48|700.08|699.58|0
1672185600000|2022-12-28 00:00:00|700.48|699.98|699.28|698.78|700.78|700.28|699.08|698.58|0
1672189200000|2022-12-28 01:00:00|699.48|698.98|700.58|700.08|700.78|700.28|698.98|698.48|0
1672192800000|2022-12-28 02:00:00|700.38|699.88|699.68|699.18|700.78|700.28|699.68|699.18|0
1672196400000|2022-12-28 03:00:00|699.58|699.08|700.08|699.58|700.38|699.88|699.48|698.98|0
1672200000000|2022-12-28 04:00:00|700.18|699.68|700.48|699.98|700.68|700.18|700.08|699.58|0
1672203600000|2022-12-28 05:00:00|700.68|700.18|699.88|699.38|700.78|700.28|699.78|699.28|0
1672207200000|2022-12-28 06:00:00|699.78|699.28|700.98|700.48|700.98|700.48|699.78|699.28|0
1672210800000|2022-12-28 07:00:00|700.38|700.08|700.98|700.68|701.78|701.48|699.98|699.68|490
1672214400000|2022-12-28 08:00:00|700.88|700.78|698.33|698.23|701.58|701.48|698.33|698.23|1799
1672218000000|2022-12-28 09:00:00|698.43|698.33|698.73|698.63|698.93|698.83|697.83|697.73|971
1672221600000|2022-12-28 10:00:00|698.83|698.73|700.33|700.23|700.63|700.53|698.63|698.53|671
1672225200000|2022-12-28 11:00:00|700.23|700.13|700.93|700.83|701.13|701.03|699.93|699.83|546
1672228800000|2022-12-28 12:00:00|701.03|700.93|700.83|700.73|701.93|701.83|700.73|700.63|506
1672232400000|2022-12-28 13:00:00|700.93|700.83|699.13|699.03|701.03|700.93|698.73|698.63|932
1672236000000|2022-12-28 14:00:00|699.03|698.93|698.33|698.23|700.03|699.93|698.03|697.93|1389
1672239600000|2022-12-28 15:00:00|698.53|698.43|695.28|695.18|699.03|698.93|695.18|695.08|1869
1672243200000|2022-12-28 16:00:00|695.18|695.08|693.68|693.38|695.78|695.68|693.68|693.38|2047
1672246800000|2022-12-28 17:00:00|693.58|693.28|694.88|694.58|694.88|694.58|692.18|691.88|374
1672250400000|2022-12-28 18:00:00|694.98|694.68|694.28|693.98|696.18|695.88|693.88|693.58|111
1672254000000|2022-12-28 19:00:00|694.18|693.88|693.78|693.48|694.38|694.08|693.18|692.88|44
1672257600000|2022-12-28 20:00:00|693.68|693.38|692.68|692.18|693.68|693.38|692.08|691.78|156
1672261200000|2022-12-28 21:00:00|692.78|692.28|693.28|692.78|693.58|693.08|692.48|691.98|0
1672264800000|2022-12-28 22:00:00|693.18|692.68|693.48|692.98|693.58|693.08|693.18|692.68|0
1672268400000|2022-12-28 23:00:00|693.38|692.88|693.58|693.08|693.88|693.38|693.08|692.58|0
1672272000000|2022-12-29 00:00:00|693.68|693.18|693.18|692.68|693.78|693.28|692.18|691.68|0
1672275600000|2022-12-29 01:00:00|693.28|692.78|692.38|691.88|693.28|692.78|691.78|691.28|0
1672279200000|2022-12-29 02:00:00|692.28|691.78|692.88|692.38|692.88|692.38|691.98|691.48|0
1672282800000|2022-12-29 03:00:00|692.68|692.18|692.88|692.38|692.88|692.38|692.38|691.88|0
1672286400000|2022-12-29 04:00:00|692.68|692.18|693.48|692.98|693.48|692.98|692.68|692.18|0
1672290000000|2022-12-29 05:00:00|693.58|693.08|693.28|692.78|693.58|693.08|693.08|692.58|0
1672293600000|2022-12-29 06:00:00|693.08|692.58|693.28|692.78|693.48|692.98|692.88|692.38|0
1672297200000|2022-12-29 07:00:00|692.98|692.68|694.28|693.98|695.58|695.28|692.48|692.18|436
1672300800000|2022-12-29 08:00:00|694.18|694.08|693.32|693.22|694.48|694.38|691.38|691.28|2427
1672304400000|2022-12-29 09:00:00|693.42|693.32|695.22|695.12|695.32|695.22|693.32|693.22|1022
1672308000000|2022-12-29 10:00:00|695.12|695.02|695.62|695.52|696.02|695.92|694.92|694.82|720
1672311600000|2022-12-29 11:00:00|695.72|695.62|694.92|694.82|696.22|696.12|694.92|694.82|766
1672315200000|2022-12-29 12:00:00|695.02|694.92|694.87|694.77|695.22|695.12|694.37|694.27|595
1672318800000|2022-12-29 13:00:00|694.97|694.87|696.77|696.67|697.27|697.17|694.87|694.77|1206
1672322400000|2022-12-29 14:00:00|696.87|696.77|699.87|699.77|700.07|699.97|696.27|696.17|1920
1672326000000|2022-12-29 15:00:00|699.97|699.87|700.91|700.81|701.51|701.41|699.17|699.07|1738
1672329600000|2022-12-29 16:00:00|701.01|700.91|702.21|701.91|702.51|702.21|700.61|700.51|1639
1672333200000|2022-12-29 17:00:00|702.31|702.01|701.71|701.41|702.31|702.01|701.01|700.71|226
1672336800000|2022-12-29 18:00:00|701.61|701.31|701.71|701.41|701.91|701.61|701.11|700.81|70
1672340400000|2022-12-29 19:00:00|701.81|701.51|701.11|700.81|702.21|701.91|701.11|700.81|38
1672344000000|2022-12-29 20:00:00|701.01|700.71|700.61|700.11|701.61|701.31|700.51|700.11|89
1672347600000|2022-12-29 21:00:00|700.51|700.01|700.11|699.61|700.81|700.31|699.91|699.41|0
1672351200000|2022-12-29 22:00:00|700.01|699.51|700.11|699.61|700.21|699.71|700.01|699.51|0
1672354800000|2022-12-29 23:00:00|700.21|699.71|699.61|699.11|700.31|699.81|699.51|699.01|0
1672358400000|2022-12-30 00:00:00|699.71|699.21|699.51|699.01|699.91|699.41|699.51|699.01|0
1672362000000|2022-12-30 01:00:00|699.71|699.21|699.51|699.01|700.11|699.61|699.11|698.61|0
1672365600000|2022-12-30 02:00:00|699.31|698.81|699.31|698.81|699.51|699.01|699.01|698.51|0
1672369200000|2022-12-30 03:00:00|699.51|699.01|700.11|699.61|700.41|699.91|699.31|698.81|0
1672372800000|2022-12-30 04:00:00|699.91|699.41|699.71|699.21|700.21|699.71|699.71|699.21|0
1672376400000|2022-12-30 05:00:00|699.91|699.41|698.71|698.21|699.91|699.41|698.41|697.91|0
1672380000000|2022-12-30 06:00:00|698.51|698.01|697.61|697.11|698.51|698.01|697.61|697.11|0
1672383600000|2022-12-30 07:00:00|698.01|697.71|699.01|698.71|699.11|698.81|697.61|697.31|418
1672387200000|2022-12-30 08:00:00|698.91|698.81|695.46|695.36|698.91|698.81|695.26|695.16|1661
1672390800000|2022-12-30 09:00:00|695.36|695.26|695.96|695.86|695.96|695.86|695.06|694.96|647
1672394400000|2022-12-30 10:00:00|695.86|695.76|695.86|695.76|696.86|696.76|695.36|695.26|630
1672398000000|2022-12-30 11:00:00|695.96|695.86|694.16|694.06|695.96|695.86|694.06|693.96|656
1672401600000|2022-12-30 12:00:00|694.26|694.16|692.83|692.73|694.36|694.26|692.06|691.96|896
1672405200000|2022-12-30 13:00:00|692.73|692.63|692.33|692.23|692.93|692.83|691.73|691.63|905
1672408800000|2022-12-30 14:00:00|692.23|692.13|691.33|691.23|693.43|693.33|689.63|689.53|1870
1672412400000|2022-12-30 15:00:00|691.23|691.13|691.92|691.82|692.72|692.62|691.03|690.93|1278
1672416000000|2022-12-30 16:00:00|692.02|691.92|689.12|688.82|692.02|691.92|688.12|687.82|3174
1672419600000|2022-12-30 17:00:00|689.02|688.72|689.52|689.22|689.72|689.42|688.52|688.22|187
1672423200000|2022-12-30 18:00:00|689.42|689.12|688.02|687.72|689.42|689.12|687.02|686.72|107
1672426800000|2022-12-30 19:00:00|688.12|687.82|688.52|688.22|688.62|688.32|687.32|687.02|104
1672430400000|2022-12-30 20:00:00|688.42|688.12|689.72|689.22|691.42|691.12|688.32|688.02|343
1672434000000|2022-12-30 21:00:00|689.62|689.12|690.62|690.12|690.72|690.22|689.42|688.92|0
1672642800000|2023-01-02 07:00:00|693.22|692.92|696.72|696.42|696.92|696.62|693.22|692.92|242
1672646400000|2023-01-02 08:00:00|696.62|696.52|698.26|698.16|698.36|698.26|694.42|694.32|1230
1672650000000|2023-01-02 09:00:00|698.36|698.26|697.36|697.26|699.96|699.86|695.96|695.86|1462
1672653600000|2023-01-02 10:00:00|697.46|697.36|697.86|697.76|698.36|698.26|697.26|697.16|610
1672657200000|2023-01-02 11:00:00|697.76|697.66|699.86|699.76|700.46|700.36|697.66|697.56|677
1672660800000|2023-01-02 12:00:00|699.76|699.66|698.89|698.79|699.86|699.76|698.49|698.39|395
1672664400000|2023-01-02 13:00:00|698.69|698.59|698.99|698.89|699.09|698.99|698.49|698.39|526
1672668000000|2023-01-02 14:00:00|698.89|698.79|699.69|699.59|700.09|699.99|698.49|698.39|577
1672671600000|2023-01-02 15:00:00|699.79|699.69|700.41|700.31|700.91|700.81|699.19|699.09|828
1672675200000|2023-01-02 16:00:00|700.51|700.41|701.01|700.71|701.91|701.61|699.71|699.61|965
1672678800000|2023-01-02 17:00:00|701.11|700.81|701.01|700.71|701.21|700.91|700.81|700.51|57
1672682400000|2023-01-02 18:00:00|700.91|700.61|700.81|700.51|701.01|700.71|700.71|700.41|10
1672686000000|2023-01-02 19:00:00|700.71|700.41|700.51|700.21|700.71|700.41|700.41|700.11|13
1672689600000|2023-01-02 20:00:00|700.61|700.31|700.71|700.21|700.71|700.31|700.31|700.01|14
1672700400000|2023-01-02 23:00:00|689.81|689.31|698.81|698.31|701.21|700.71|687.91|687.41|0
1672704000000|2023-01-03 00:00:00|698.71|698.21|695.21|694.71|698.81|698.31|694.71|694.21|0
1672707600000|2023-01-03 01:00:00|695.01|694.51|695.21|694.71|695.41|694.91|692.41|691.91|0
1672711200000|2023-01-03 02:00:00|695.01|694.51|698.11|697.61|699.11|698.61|694.71|694.21|0
1672714800000|2023-01-03 03:00:00|698.21|697.71|697.81|697.31|698.81|698.31|697.21|696.71|0
1672718400000|2023-01-03 04:00:00|698.01|697.51|696.71|696.21|698.01|697.51|696.71|696.21|0
1672722000000|2023-01-03 05:00:00|696.91|696.41|698.01|697.51|698.31|697.81|696.91|696.41|0
1672725600000|2023-01-03 06:00:00|697.81|697.31|697.41|696.91|699.01|698.51|696.21|695.71|0
1672729200000|2023-01-03 07:00:00|697.61|697.31|701.21|700.91|701.21|700.91|696.41|696.11|564
1672732800000|2023-01-03 08:00:00|701.11|701.01|711.28|711.18|711.58|711.48|701.01|700.91|4648
1672736400000|2023-01-03 09:00:00|711.38|711.28|714.68|714.58|714.98|714.88|711.38|711.28|1761
1672740000000|2023-01-03 10:00:00|714.38|714.28|713.48|713.38|714.38|714.28|711.98|711.88|1669
1672743600000|2023-01-03 11:00:00|713.58|713.48|708.58|708.48|713.78|713.68|708.28|708.18|1471
1672747200000|2023-01-03 12:00:00|708.68|708.58|708.69|708.59|709.28|709.18|707.48|707.38|1467
1672750800000|2023-01-03 13:00:00|708.79|708.69|711.09|710.99|711.59|711.49|707.59|707.49|1982
1672754400000|2023-01-03 14:00:00|711.19|711.09|708.89|708.79|713.99|713.89|708.69|708.59|3726
1672758000000|2023-01-03 15:00:00|708.99|708.89|711.55|711.45|711.65|711.55|706.15|706.05|3688
1672761600000|2023-01-03 16:00:00|711.65|711.55|706.15|705.85|711.95|711.85|705.95|705.65|3282
1672765200000|2023-01-03 17:00:00|706.05|705.75|706.45|706.15|707.65|707.35|705.25|704.95|562
1672768800000|2023-01-03 18:00:00|706.35|706.05|707.95|707.65|708.25|707.95|706.15|705.85|134
1672772400000|2023-01-03 19:00:00|708.05|707.75|706.75|706.45|708.05|707.75|705.05|704.75|522
1672776000000|2023-01-03 20:00:00|706.65|706.35|709.05|708.55|709.05|708.65|706.55|706.25|290
1672779600000|2023-01-03 21:00:00|708.65|708.15|708.35|707.85|708.65|708.15|707.45|706.95|0
1672783200000|2023-01-03 22:00:00|708.25|707.75|708.25|707.75|708.35|707.85|708.25|707.75|0
1672786800000|2023-01-03 23:00:00|708.15|707.65|708.55|708.05|708.55|708.05|707.75|707.25|0
1672790400000|2023-01-04 00:00:00|708.65|708.15|708.95|708.45|709.85|709.35|708.25|707.75|0
1672794000000|2023-01-04 01:00:00|708.75|708.25|710.15|709.65|710.15|709.65|708.75|708.25|0
1672797600000|2023-01-04 02:00:00|710.35|709.85|709.45|708.95|710.35|709.85|709.45|708.95|0
1672801200000|2023-01-04 03:00:00|709.65|709.15|710.35|709.85|710.55|710.05|709.45|708.95|0
1672804800000|2023-01-04 04:00:00|710.25|709.75|710.75|710.25|710.75|710.25|710.15|709.65|0
1672808400000|2023-01-04 05:00:00|710.55|710.05|710.35|709.85|710.95|710.45|709.85|709.35|0
1672812000000|2023-01-04 06:00:00|710.45|709.95|710.55|710.05|710.75|710.25|709.85|709.35|0
1672815600000|2023-01-04 07:00:00|710.45|710.15|711.25|710.95|711.25|710.95|709.25|708.95|1232
1672819200000|2023-01-04 08:00:00|711.15|711.05|711.65|711.55|713.75|713.65|709.85|709.75|2621
1672822800000|2023-01-04 09:00:00|711.75|711.65|713.75|713.65|713.75|713.65|710.85|710.75|1560
1672826400000|2023-01-04 10:00:00|713.85|713.75|715.65|715.55|716.35|716.25|713.65|713.55|1594
1672830000000|2023-01-04 11:00:00|715.55|715.45|718.65|718.55|719.25|719.15|715.55|715.45|1421
1672833600000|2023-01-04 12:00:00|718.55|718.45|716.15|716.05|718.95|718.85|715.85|715.75|1075
1672837200000|2023-01-04 13:00:00|716.25|716.15|718.55|718.45|718.55|718.45|715.75|715.65|1376
1672840800000|2023-01-04 14:00:00|718.45|718.35|717.95|717.85|719.35|719.25|716.65|716.55|2975
1672844400000|2023-01-04 15:00:00|717.65|717.55|717.56|717.46|718.85|718.75|713.86|713.76|3100
1672848000000|2023-01-04 16:00:00|717.66|717.56|718.96|718.66|719.26|718.96|717.26|717.16|3470
1672851600000|2023-01-04 17:00:00|719.06|718.76|718.76|718.46|719.66|719.36|718.36|718.06|349
1672855200000|2023-01-04 18:00:00|718.86|718.56|719.66|719.36|720.16|719.86|718.06|717.76|216
1672858800000|2023-01-04 19:00:00|719.16|718.86|718.56|718.26|720.56|720.26|715.96|715.66|375
1672862400000|2023-01-04 20:00:00|718.46|718.16|719.36|718.86|719.56|719.06|716.76|716.46|227
1672866000000|2023-01-04 21:00:00|719.26|718.76|718.76|718.26|719.56|719.06|718.26|717.76|0
1672869600000|2023-01-04 22:00:00|718.66|718.16|718.96|718.46|719.16|718.66|718.56|718.06|0
1672873200000|2023-01-04 23:00:00|718.76|718.26|719.06|718.56|719.46|718.96|718.66|718.16|0
1672876800000|2023-01-05 00:00:00|718.96|718.46|717.86|717.36|720.16|719.66|717.86|717.36|0
1672880400000|2023-01-05 01:00:00|717.66|717.16|717.96|717.46|718.56|718.06|717.46|716.96|0
1672884000000|2023-01-05 02:00:00|717.86|717.36|716.36|715.86|717.96|717.46|716.16|715.66|0
1672887600000|2023-01-05 03:00:00|716.46|715.96|716.56|716.06|717.06|716.56|716.16|715.66|0
1672891200000|2023-01-05 04:00:00|716.76|716.26|717.96|717.46|718.36|717.86|716.16|715.66|0
1672894800000|2023-01-05 05:00:00|718.16|717.66|718.16|717.66|718.16|717.66|717.86|717.36|0
1672898400000|2023-01-05 06:00:00|718.36|717.86|716.56|716.06|718.36|717.86|716.56|716.06|0
1672902000000|2023-01-05 07:00:00|715.96|715.66|715.96|715.66|716.56|716.26|715.16|714.86|555
1672905600000|2023-01-05 08:00:00|715.86|715.76|715.26|715.16|716.06|715.96|712.86|712.76|3010
1672909200000|2023-01-05 09:00:00|715.36|715.26|716.18|716.08|716.28|716.18|714.08|713.98|1426
1672912800000|2023-01-05 10:00:00|716.28|716.18|717.68|717.58|717.98|717.88|715.88|715.78|1158
1672916400000|2023-01-05 11:00:00|717.78|717.68|717.58|717.48|718.68|718.58|717.28|717.18|966
1672920000000|2023-01-05 12:00:00|717.48|717.38|717.3|717.2|718.3|718.2|717.08|716.98|848
1672923600000|2023-01-05 13:00:00|717.4|717.3|714.3|714.2|717.7|717.6|714|713.9|2264
1672927200000|2023-01-05 14:00:00|714.4|714.3|714.8|714.7|715.4|715.3|712.7|712.6|2798
1672930800000|2023-01-05 15:00:00|714.7|714.6|714.95|714.85|717.6|717.5|714.2|714.1|3529
1672934400000|2023-01-05 16:00:00|714.85|714.75|714.95|714.65|715.85|715.75|714.25|714.15|1837
1672938000000|2023-01-05 17:00:00|714.85|714.55|715.45|715.15|716.65|716.35|714.85|714.55|252
1672941600000|2023-01-05 18:00:00|715.35|715.05|716.85|716.55|717.55|717.25|715.05|714.75|157
1672945200000|2023-01-05 19:00:00|716.95|716.65|717.25|716.95|717.95|717.65|716.25|715.95|118
1672948800000|2023-01-05 20:00:00|717.15|716.85|715.65|715.15|717.15|716.85|715.45|715.15|186
1672952400000|2023-01-05 21:00:00|715.55|715.05|716.25|715.75|716.35|715.85|715.45|714.95|0
1672956000000|2023-01-05 22:00:00|716.15|715.65|716.25|715.75|716.35|715.85|716.05|715.55|0
1672959600000|2023-01-05 23:00:00|716.45|715.95|716.65|716.15|716.95|716.45|716.05|715.55|0
1672963200000|2023-01-06 00:00:00|716.55|716.05|717.55|717.05|717.55|717.05|716.05|715.55|0
1672966800000|2023-01-06 01:00:00|717.65|717.15|718.05|717.55|718.45|717.95|717.15|716.65|0
1672970400000|2023-01-06 02:00:00|718.15|717.65|719.15|718.65|719.25|718.75|718.15|717.65|0
1672974000000|2023-01-06 03:00:00|719.05|718.55|720.05|719.55|720.35|719.85|719.05|718.55|0
1672977600000|2023-01-06 04:00:00|720.15|719.65|719.95|719.45|720.15|719.65|719.85|719.35|0
1672981200000|2023-01-06 05:00:00|719.85|719.35|719.65|719.15|719.95|719.45|718.75|718.25|0
1672984800000|2023-01-06 06:00:00|719.85|719.35|719.25|718.75|720.15|719.65|719.05|718.55|0
1672988400000|2023-01-06 07:00:00|718.75|718.45|716.85|716.55|719.75|719.45|716.85|716.55|519
1672992000000|2023-01-06 08:00:00|716.75|716.65|714.12|714.02|716.95|716.85|713.62|713.52|2475
1672995600000|2023-01-06 09:00:00|714.02|713.92|713.82|713.72|714.12|714.02|712.12|712.02|1192
1672999200000|2023-01-06 10:00:00|713.72|713.62|714.22|714.12|715.42|715.32|712.82|712.72|1601
1673002800000|2023-01-06 11:00:00|714.12|714.02|715.12|715.02|715.52|715.42|713.82|713.72|921
1673006400000|2023-01-06 12:00:00|715.22|715.12|715.07|714.97|715.82|715.72|714.92|714.82|709
1673010000000|2023-01-06 13:00:00|715.17|715.07|720.77|720.67|720.97|720.87|714.47|714.37|2993
1673013600000|2023-01-06 14:00:00|720.87|720.77|716.97|716.87|721.07|720.97|716.07|715.97|3874
1673017200000|2023-01-06 15:00:00|717.27|717.17|723.91|723.81|724.21|724.11|717.27|717.17|3874
1673020800000|2023-01-06 16:00:00|724.01|723.91|725.02|724.72|725.82|725.52|723.72|723.42|2570
1673024400000|2023-01-06 17:00:00|725.12|724.82|724.12|723.82|725.52|725.22|723.72|723.42|407
1673028000000|2023-01-06 18:00:00|724.02|723.72|726.02|725.72|726.42|726.12|724.02|723.72|186
1673031600000|2023-01-06 19:00:00|726.12|725.82|727.72|727.42|728.12|727.82|725.92|725.62|198
1673035200000|2023-01-06 20:00:00|727.82|727.52|727.92|727.42|728.82|728.52|727.62|727.32|343
1673038800000|2023-01-06 21:00:00|728.02|727.52|727.62|727.12|728.22|727.72|727.32|726.82|0
1673218800000|2023-01-08 23:00:00|729.12|728.62|729.12|728.62|729.52|729.02|728.62|728.12|0
1673222400000|2023-01-09 00:00:00|729.22|728.72|728.92|728.42|729.32|728.82|727.62|727.12|0
1673226000000|2023-01-09 01:00:00|729.12|728.62|727.62|727.12|729.12|728.62|727.42|726.92|0
1673229600000|2023-01-09 02:00:00|727.82|727.32|729.22|728.72|729.32|728.82|727.62|727.12|0
1673233200000|2023-01-09 03:00:00|729.02|728.52|729.52|729.02|729.72|729.22|729.02|728.52|0
1673236800000|2023-01-09 04:00:00|729.72|729.22|730.42|729.92|730.82|730.32|729.72|729.22|0
1673240400000|2023-01-09 05:00:00|730.62|730.12|730.22|729.72|731.12|730.62|730.12|729.62|0
1673244000000|2023-01-09 06:00:00|730.12|729.62|729.72|729.22|730.42|729.92|729.72|729.22|0
1673247600000|2023-01-09 07:00:00|729.62|729.42|729.62|729.32|730.42|730.12|728.92|728.62|991
1673251200000|2023-01-09 08:00:00|729.52|729.42|728.62|728.52|730.82|730.72|727.62|727.52|3028
1673254800000|2023-01-09 09:00:00|728.72|728.62|730.12|730.02|731.02|730.92|728.52|728.42|1405
1673258400000|2023-01-09 10:00:00|730.22|730.12|730.32|730.22|730.82|730.72|729.22|729.12|1144
1673262000000|2023-01-09 11:00:00|730.22|730.12|730.22|730.12|731.12|731.02|729.92|729.82|998
1673265600000|2023-01-09 12:00:00|730.32|730.22|731.32|731.22|731.82|731.72|730.02|729.92|1010
1673269200000|2023-01-09 13:00:00|731.22|731.12|730.62|730.52|732.12|732.02|730.52|730.42|1532
1673272800000|2023-01-09 14:00:00|730.72|730.62|735.62|735.52|735.62|735.52|730.62|730.52|3046
1673276400000|2023-01-09 15:00:00|735.72|735.62|736.62|736.52|737.52|737.42|734.62|734.52|3007
1673280000000|2023-01-09 16:00:00|736.72|736.62|736.74|736.44|737.54|737.44|735.34|735.04|2648
1673283600000|2023-01-09 17:00:00|736.64|736.34|735.54|735.24|736.84|736.54|735.04|734.74|397
1673287200000|2023-01-09 18:00:00|735.64|735.34|734.34|734.04|735.74|735.44|733.24|732.94|152
1673290800000|2023-01-09 19:00:00|734.44|734.14|733.04|732.74|734.94|734.64|732.84|732.54|149
1673294400000|2023-01-09 20:00:00|732.94|732.64|732.24|731.74|733.54|733.24|731.94|731.64|310
1673298000000|2023-01-09 21:00:00|732.14|731.64|732.64|732.14|732.64|732.14|731.54|731.04|0
1673301600000|2023-01-09 22:00:00|732.54|732.04|732.64|732.14|732.74|732.24|732.24|731.74|0
1673305200000|2023-01-09 23:00:00|732.54|732.04|731.84|731.34|732.74|732.24|731.64|731.14|0
1673308800000|2023-01-10 00:00:00|731.94|731.44|731.04|730.54|732.14|731.64|730.34|729.84|0
1673312400000|2023-01-10 01:00:00|731.14|730.64|731.94|731.44|732.14|731.64|730.84|730.34|0
1673316000000|2023-01-10 02:00:00|731.74|731.24|730.54|730.04|731.94|731.44|729.44|728.94|0
1673319600000|2023-01-10 03:00:00|730.64|730.14|730.34|729.84|731.24|730.74|729.94|729.44|0
1673323200000|2023-01-10 04:00:00|730.54|730.04|730.54|730.04|730.54|730.04|730.34|729.84|0
1673326800000|2023-01-10 05:00:00|730.44|729.94|731.64|731.14|731.74|731.24|730.34|729.84|0
1673330400000|2023-01-10 06:00:00|731.54|731.04|731.24|730.74|731.94|731.44|730.54|730.04|0
1673334000000|2023-01-10 07:00:00|731.04|730.54|730.94|730.64|731.74|731.44|730.14|729.84|564
1673337600000|2023-01-10 08:00:00|730.84|730.74|731.85|731.75|732.85|732.75|730.54|730.44|3179
1673341200000|2023-01-10 09:00:00|731.75|731.65|732.75|732.65|732.85|732.75|731.35|731.25|1344
1673344800000|2023-01-10 10:00:00|732.85|732.75|733.15|733.05|734.15|734.05|732.35|732.25|1178
1673348400000|2023-01-10 11:00:00|733.25|733.15|732.65|732.55|733.35|733.25|732.15|732.05|735
1673352000000|2023-01-10 12:00:00|732.55|732.45|731.99|731.89|733.25|733.15|731.59|731.49|1099
1673355600000|2023-01-10 13:00:00|731.89|731.79|732.69|732.59|732.79|732.69|730.99|730.89|1184
1673359200000|2023-01-10 14:00:00|732.59|732.49|733.69|733.59|734.99|734.89|732.19|732.09|2937
1673362800000|2023-01-10 15:00:00|733.79|733.69|733.86|733.76|735.46|735.36|732.06|731.96|2335
1673366400000|2023-01-10 16:00:00|733.76|733.66|733.16|732.86|733.96|733.86|732.46|732.16|1629
1673370000000|2023-01-10 17:00:00|733.06|732.76|734.36|734.06|734.36|734.06|732.56|732.26|284
1673373600000|2023-01-10 18:00:00|734.26|733.96|735.46|735.16|735.56|735.26|734.06|733.76|192
1673377200000|2023-01-10 19:00:00|735.56|735.26|735.96|735.66|736.46|736.16|735.46|735.16|190
1673380800000|2023-01-10 20:00:00|736.06|735.76|737.46|736.96|737.46|737.16|735.36|735.06|217
1673384400000|2023-01-10 21:00:00|737.36|736.86|737.46|736.96|737.76|737.26|737.06|736.56|0
1673388000000|2023-01-10 22:00:00|737.36|736.86|737.46|736.96|737.56|737.06|737.26|736.76|0
1673391600000|2023-01-10 23:00:00|737.36|736.86|737.56|737.06|737.66|737.16|736.96|736.46|0
1673395200000|2023-01-11 00:00:00|737.66|737.16|738.06|737.56|738.56|738.06|737.16|736.66|0
1673398800000|2023-01-11 01:00:00|737.86|737.36|737.76|737.26|737.86|737.36|736.96|736.46|0
1673402400000|2023-01-11 02:00:00|737.66|737.16|737.26|736.76|737.96|737.46|737.26|736.76|0
1673406000000|2023-01-11 03:00:00|737.36|736.86|737.16|736.66|737.46|736.96|736.96|736.46|0
1673409600000|2023-01-11 04:00:00|737.36|736.86|737.46|736.96|737.56|737.06|737.16|736.66|0
1673413200000|2023-01-11 05:00:00|737.36|736.86|737.66|737.16|738.06|737.56|737.16|736.66|0
1673416800000|2023-01-11 06:00:00|737.76|737.26|736.56|736.06|737.86|737.36|736.56|736.06|0
1673420400000|2023-01-11 07:00:00|736.46|736.26|735.36|735.06|736.56|736.26|735.36|735.06|380
1673424000000|2023-01-11 08:00:00|735.26|735.16|737.02|736.92|737.22|737.12|734.46|734.36|2380
1673427600000|2023-01-11 09:00:00|736.92|736.82|739.22|739.12|739.32|739.22|736.92|736.82|1751
1673431200000|2023-01-11 10:00:00|739.32|739.22|738.52|738.42|739.32|739.22|737.82|737.72|990
1673434800000|2023-01-11 11:00:00|738.42|738.32|739.12|739.02|739.22|739.12|738.32|738.22|804
1673438400000|2023-01-11 12:00:00|739.02|738.92|739.23|739.13|739.33|739.23|737.82|737.72|664
1673442000000|2023-01-11 13:00:00|739.33|739.23|740.53|740.43|741.23|741.13|739.23|739.13|1206
1673445600000|2023-01-11 14:00:00|740.43|740.33|739.93|739.83|741.03|740.93|739.53|739.43|1411
1673449200000|2023-01-11 15:00:00|740.03|739.93|737.81|737.71|740.21|740.11|737.61|737.51|2006
1673452800000|2023-01-11 16:00:00|737.91|737.81|739.91|739.61|740.21|739.91|737.31|737.21|2062
1673456400000|2023-01-11 17:00:00|739.81|739.51|740.81|740.51|740.91|740.61|739.71|739.41|310
1673460000000|2023-01-11 18:00:00|740.71|740.41|740.91|740.61|741.71|741.41|740.01|739.71|291
1673463600000|2023-01-11 19:00:00|740.81|740.51|741.31|741.01|741.51|741.21|740.41|740.11|39
1673467200000|2023-01-11 20:00:00|741.41|741.11|743.21|742.71|743.21|742.91|741.31|741.01|293
1673470800000|2023-01-11 21:00:00|743.01|742.51|743.31|742.81|743.41|742.91|742.91|742.41|0
1673474400000|2023-01-11 22:00:00|743.41|742.91|743.51|743.01|743.61|743.11|743.31|742.81|0
1673478000000|2023-01-11 23:00:00|743.31|742.81|742.81|742.31|743.41|742.91|742.71|742.21|0
1673481600000|2023-01-12 00:00:00|742.91|742.41|742.41|741.91|742.91|742.41|741.91|741.41|0
1673485200000|2023-01-12 01:00:00|742.61|742.11|742.81|742.31|742.81|742.31|742.11|741.61|0
1673488800000|2023-01-12 02:00:00|742.61|742.11|742.31|741.81|742.81|742.31|742.31|741.81|0
1673492400000|2023-01-12 03:00:00|742.11|741.61|741.91|741.41|742.31|741.81|741.71|741.21|0
1673496000000|2023-01-12 04:00:00|742.11|741.61|742.51|742.01|742.51|742.01|741.91|741.41|0
1673499600000|2023-01-12 05:00:00|742.31|741.81|742.31|741.81|742.71|742.21|742.31|741.81|0
1673503200000|2023-01-12 06:00:00|742.51|742.01|741.51|741.01|742.51|742.01|741.51|741.01|0
1673506800000|2023-01-12 07:00:00|741.31|740.91|738.91|738.61|741.51|741.21|738.81|738.51|829
1673510400000|2023-01-12 08:00:00|738.81|738.71|742.49|742.39|742.51|742.41|738.21|738.11|3022
1673514000000|2023-01-12 09:00:00|742.39|742.29|742.59|742.49|743.39|743.29|741.49|741.39|1787
1673517600000|2023-01-12 10:00:00|742.49|742.39|741.89|741.79|742.69|742.59|741.19|741.09|1007
1673521200000|2023-01-12 11:00:00|741.99|741.89|743.09|742.99|743.69|743.59|741.89|741.79|935
1673524800000|2023-01-12 12:00:00|742.99|742.89|742.85|742.75|743.39|743.29|742.65|742.55|1171
1673528400000|2023-01-12 13:00:00|742.75|742.65|745.25|745.15|745.65|745.55|737.15|737.05|4345
1673532000000|2023-01-12 14:00:00|745.35|745.25|739.95|739.85|746.35|746.25|737.85|737.75|4095
1673535600000|2023-01-12 15:00:00|740.05|739.95|742.53|742.43|743.93|743.83|740.05|739.95|3779
1673539200000|2023-01-12 16:00:00|742.43|742.33|742.03|741.73|743.33|743.23|741.23|740.93|2489
1673542800000|2023-01-12 17:00:00|741.93|741.63|744.63|744.33|745.23|744.93|741.93|741.63|370
1673546400000|2023-01-12 18:00:00|744.53|744.23|744.63|744.33|745.13|744.83|742.03|741.73|272
1673550000000|2023-01-12 19:00:00|744.53|744.23|744.23|743.93|744.83|744.53|743.63|743.33|87
1673553600000|2023-01-12 20:00:00|744.13|743.83|744.23|743.73|744.43|744.13|742.63|742.33|203
1673557200000|2023-01-12 21:00:00|744.03|743.53|744.03|743.53|744.33|743.83|743.73|743.23|0
1673560800000|2023-01-12 22:00:00|744.13|743.63|744.13|743.63|744.23|743.73|744.03|743.53|0
1673564400000|2023-01-12 23:00:00|744.03|743.53|744.23|743.73|744.43|743.93|743.63|743.13|0
1673568000000|2023-01-13 00:00:00|744.33|743.83|744.23|743.73|745.13|744.63|744.23|743.73|0
1673571600000|2023-01-13 01:00:00|744.43|743.93|743.03|742.53|744.73|744.23|742.43|741.93|0
1673575200000|2023-01-13 02:00:00|742.93|742.43|742.23|741.73|743.03|742.53|742.03|741.53|0
1673578800000|2023-01-13 03:00:00|742.13|741.63|742.63|742.13|742.83|742.33|742.13|741.63|0
1673582400000|2023-01-13 04:00:00|742.43|741.93|742.63|742.13|742.83|742.33|742.23|741.73|0
1673586000000|2023-01-13 05:00:00|742.43|741.93|742.63|742.13|742.93|742.43|742.43|741.93|0
1673589600000|2023-01-13 06:00:00|742.43|741.93|743.33|742.83|743.63|743.13|742.43|741.93|0
1673593200000|2023-01-13 07:00:00|743.23|742.93|743.93|743.63|744.53|744.23|743.23|742.93|652
1673596800000|2023-01-13 08:00:00|743.83|743.73|747.79|747.69|747.89|747.79|743.83|743.73|2344
1673600400000|2023-01-13 09:00:00|747.69|747.59|748.79|748.69|749.39|749.29|746.99|746.89|1317
1673604000000|2023-01-13 10:00:00|748.69|748.59|747.29|747.19|748.99|748.89|746.79|746.69|1323
1673607600000|2023-01-13 11:00:00|746.99|746.89|745.59|745.49|747.89|747.79|745.39|745.29|1383
1673611200000|2023-01-13 12:00:00|745.69|745.59|744.43|744.33|746.39|746.29|743.79|743.69|1408
1673614800000|2023-01-13 13:00:00|744.33|744.23|745.03|744.93|745.23|745.13|744.13|744.03|921
1673618400000|2023-01-13 14:00:00|744.93|744.83|748.53|748.43|749.33|749.23|744.63|744.53|3211
1673622000000|2023-01-13 15:00:00|748.63|748.53|748.24|748.14|750.44|750.34|748.14|748.04|2707
1673625600000|2023-01-13 16:00:00|748.34|748.24|748.14|747.84|748.54|748.44|747.44|747.14|1943
1673629200000|2023-01-13 17:00:00|748.24|747.94|748.64|748.34|749.14|748.84|748.04|747.74|212
1673632800000|2023-01-13 18:00:00|748.74|748.44|749.84|749.54|750.24|749.94|748.34|748.04|71
1673636400000|2023-01-13 19:00:00|749.94|749.64|749.64|749.34|750.24|749.94|749.24|748.94|73
1673640000000|2023-01-13 20:00:00|749.74|749.44|751.34|750.84|751.64|751.34|749.64|749.34|277
1673643600000|2023-01-13 21:00:00|751.44|750.94|751.54|751.04|751.64|751.14|750.74|750.24|0
1673823600000|2023-01-15 23:00:00|751.84|751.34|750.64|750.14|751.84|751.34|750.34|749.84|0
1673827200000|2023-01-16 00:00:00|750.54|750.04|752.24|751.74|752.24|751.74|750.44|749.94|0
1673830800000|2023-01-16 01:00:00|752.04|751.54|753.64|753.14|753.84|753.34|752.04|751.54|0
1673834400000|2023-01-16 02:00:00|753.84|753.34|752.94|752.44|753.84|753.34|752.94|752.44|0
1673838000000|2023-01-16 03:00:00|753.14|752.64|752.74|752.24|753.14|752.64|752.44|751.94|0
1673841600000|2023-01-16 04:00:00|752.94|752.44|752.74|752.24|753.24|752.74|752.54|752.04|0
1673845200000|2023-01-16 05:00:00|752.54|752.04|752.04|751.54|752.74|752.24|751.84|751.34|0
1673848800000|2023-01-16 06:00:00|751.84|751.34|750.64|750.14|752.04|751.54|750.14|749.64|0
1673852400000|2023-01-16 07:00:00|750.54|750.24|749.54|749.24|750.54|750.24|748.84|748.54|386
1673856000000|2023-01-16 08:00:00|749.44|749.34|747.56|747.46|749.54|749.44|747.06|746.96|2081
1673859600000|2023-01-16 09:00:00|747.66|747.56|746.36|746.26|747.96|747.86|746.36|746.26|1372
1673863200000|2023-01-16 10:00:00|746.46|746.36|747.96|747.86|748.06|747.96|746.26|746.16|1549
1673866800000|2023-01-16 11:00:00|748.06|747.96|747.96|747.86|748.36|748.26|747.36|747.26|2150
1673870400000|2023-01-16 12:00:00|747.86|747.76|747.27|747.17|748.26|748.16|747.17|747.07|3308
1673874000000|2023-01-16 13:00:00|747.37|747.27|747.77|747.67|748.37|748.27|747.17|747.07|2479
1673877600000|2023-01-16 14:00:00|747.87|747.77|747.97|747.87|748.17|748.07|747.37|747.27|1047
1673881200000|2023-01-16 15:00:00|747.87|747.77|748.46|748.36|749.06|748.96|747.46|747.36|1378
1673884800000|2023-01-16 16:00:00|748.36|748.26|747.96|747.66|748.96|748.86|747.96|747.66|1393
1673888400000|2023-01-16 17:00:00|747.86|747.56|747.96|747.66|748.46|748.16|747.76|747.46|135
1673892000000|2023-01-16 18:00:00|748.06|747.76|747.86|747.56|748.06|747.76|747.76|747.46|19
1673895600000|2023-01-16 19:00:00|747.76|747.46|747.76|747.46|747.96|747.66|747.76|747.46|11
1673899200000|2023-01-16 20:00:00|747.66|747.36|747.46|746.96|747.86|747.56|747.36|746.96|27
1673902800000|2023-01-16 21:00:00|747.66|747.16|747.66|747.16|747.66|747.16|747.56|747.06|0
1673910000000|2023-01-16 23:00:00|747.76|747.26|748.56|748.06|749.06|748.56|747.76|747.26|0
1673913600000|2023-01-17 00:00:00|748.66|748.16|748.36|747.86|749.36|748.86|747.96|747.46|0
1673917200000|2023-01-17 01:00:00|748.46|747.96|747.86|747.36|748.86|748.36|747.86|747.36|0
1673920800000|2023-01-17 02:00:00|747.96|747.46|747.66|747.16|748.56|748.06|747.06|746.56|0
1673924400000|2023-01-17 03:00:00|747.76|747.26|747.46|746.96|747.86|747.36|747.06|746.56|0
1673928000000|2023-01-17 04:00:00|747.56|747.06|747.26|746.76|747.66|747.16|747.06|746.56|0
1673931600000|2023-01-17 05:00:00|747.46|746.96|746.86|746.36|747.46|746.96|746.56|746.06|0
1673935200000|2023-01-17 06:00:00|746.96|746.46|746.86|746.36|747.66|747.16|746.76|746.26|0
1673938800000|2023-01-17 07:00:00|746.56|746.26|745.66|745.36|746.96|746.66|745.66|745.36|2245
1673942400000|2023-01-17 08:00:00|745.56|745.46|744.44|744.34|746.76|746.66|743.86|743.76|3599
1673946000000|2023-01-17 09:00:00|744.34|744.24|743.34|743.24|745.24|745.14|742.84|742.74|2583
1673949600000|2023-01-17 10:00:00|743.24|743.14|743.24|743.14|744.04|743.94|742.94|742.84|2990
1673953200000|2023-01-17 11:00:00|743.34|743.24|743.94|743.84|744.44|744.34|743.14|743.04|2720
1673956800000|2023-01-17 12:00:00|743.84|743.74|744.24|744.14|744.74|744.64|743.64|743.54|2755
1673960400000|2023-01-17 13:00:00|744.14|744.04|744.64|744.54|745.14|745.04|743.74|743.64|2367
1673964000000|2023-01-17 14:00:00|744.74|744.64|746.64|746.54|746.84|746.74|744.54|744.44|4712
1673967600000|2023-01-17 15:00:00|746.74|746.64|748.97|748.87|751.77|751.67|746.64|746.54|5215
1673971200000|2023-01-17 16:00:00|748.87|748.77|750.07|749.77|750.47|750.17|746.97|746.87|4441
1673974800000|2023-01-17 17:00:00|750.17|749.87|751.37|751.07|751.57|751.27|749.77|749.47|379
1673978400000|2023-01-17 18:00:00|751.47|751.17|750.97|750.67|751.67|751.37|750.87|750.57|93
1673982000000|2023-01-17 19:00:00|751.07|750.77|751.07|750.77|751.67|751.37|750.07|749.77|128
1673985600000|2023-01-17 20:00:00|751.17|750.87|751.67|751.17|751.77|751.27|750.87|750.57|172
1673989200000|2023-01-17 21:00:00|751.77|751.27|751.57|751.07|752.17|751.67|751.57|751.07|4494
1673992800000|2023-01-17 22:00:00|751.67|751.17|751.47|750.97|751.67|751.17|751.47|750.97|0
1673996400000|2023-01-17 23:00:00|751.27|750.77|750.27|749.77|751.37|750.87|749.67|749.17|0
1674000000000|2023-01-18 00:00:00|750.17|749.67|750.17|749.67|750.37|749.87|749.77|749.27|0
1674003600000|2023-01-18 01:00:00|750.37|749.87|750.77|750.27|750.97|750.47|750.17|749.67|0
1674007200000|2023-01-18 02:00:00|750.87|750.37|753.37|752.87|755.27|754.77|750.37|749.87|0
1674010800000|2023-01-18 03:00:00|753.27|752.77|752.17|751.67|753.77|753.27|751.77|751.27|0
1674014400000|2023-01-18 04:00:00|752.57|752.07|753.07|752.57|753.07|752.57|752.17|751.67|0
1674018000000|2023-01-18 05:00:00|753.27|752.77|752.87|752.37|753.37|752.87|752.57|752.07|0
1674021600000|2023-01-18 06:00:00|752.67|752.17|752.37|751.87|753.47|752.97|751.97|751.47|0
1674025200000|2023-01-18 07:00:00|751.77|751.47|750.67|750.37|752.57|752.27|750.07|749.77|460
1674028800000|2023-01-18 08:00:00|750.57|750.47|752.04|751.94|753.77|753.67|750.14|750.04|10660
1674032400000|2023-01-18 09:00:00|752.14|752.04|752.04|751.94|752.24|752.14|750.84|750.74|3647
1674036000000|2023-01-18 10:00:00|751.94|751.84|752.04|751.94|752.14|752.04|750.94|750.84|2319
1674039600000|2023-01-18 11:00:00|751.94|751.84|752.94|752.84|753.14|753.04|751.94|751.84|1590
1674043200000|2023-01-18 12:00:00|752.84|752.74|753.6|753.5|753.8|753.7|752.64|752.54|1409
1674046800000|2023-01-18 13:00:00|753.7|753.6|754.6|754.5|755.7|755.6|753.1|753|3058
1674050400000|2023-01-18 14:00:00|754.7|754.6|754.1|754|755.5|755.4|753.1|753|2410
1674054000000|2023-01-18 15:00:00|754.2|754.1|751.28|751.18|754.6|754.5|750.38|750.28|3177
1674057600000|2023-01-18 16:00:00|751.38|751.28|747.88|747.58|751.68|751.58|747.18|746.88|2412
1674061200000|2023-01-18 17:00:00|747.98|747.68|745.58|745.28|747.98|747.68|745.48|745.18|555
1674064800000|2023-01-18 18:00:00|745.68|745.38|745.38|745.08|746.18|745.88|744.48|744.18|302
1674068400000|2023-01-18 19:00:00|745.48|745.18|745.38|745.08|745.98|745.68|744.88|744.58|227
1674072000000|2023-01-18 20:00:00|745.28|744.98|744.18|743.68|745.48|745.18|743.88|743.58|464
1674075600000|2023-01-18 21:00:00|744.08|743.58|744.08|743.58|744.18|743.68|743.88|743.38|0
1674079200000|2023-01-18 22:00:00|743.98|743.48|743.88|743.38|744.08|743.58|743.78|743.28|0
1674082800000|2023-01-18 23:00:00|743.68|743.18|744.08|743.58|744.48|743.98|743.58|743.08|0
1674086400000|2023-01-19 00:00:00|743.98|743.48|743.48|742.98|744.38|743.88|743.18|742.68|0
1674090000000|2023-01-19 01:00:00|743.58|743.08|743.68|743.18|744.28|743.78|743.38|742.88|0
1674093600000|2023-01-19 02:00:00|743.88|743.38|744.28|743.78|744.28|743.78|743.48|742.98|0
1674097200000|2023-01-19 03:00:00|744.38|743.88|744.08|743.58|744.58|744.08|744.08|743.58|0
1674100800000|2023-01-19 04:00:00|744.18|743.68|744.18|743.68|744.48|743.98|744.08|743.58|0
1674104400000|2023-01-19 05:00:00|744.28|743.78|743.68|743.18|744.38|743.88|743.68|743.18|0
1674108000000|2023-01-19 06:00:00|743.88|743.38|743.38|742.88|743.88|743.38|743.38|742.88|0
1674111600000|2023-01-19 07:00:00|743.88|743.58|743.38|743.08|744.78|744.48|741.98|741.68|686
1674115200000|2023-01-19 08:00:00|743.28|743.18|742.55|742.45|746.08|745.98|742.55|742.45|2847
1674118800000|2023-01-19 09:00:00|742.65|742.55|742.05|741.95|744.25|744.15|741.75|741.65|3467
1674122400000|2023-01-19 10:00:00|742.15|742.05|741.65|741.55|743.05|742.95|739.85|739.75|2038
1674126000000|2023-01-19 11:00:00|741.55|741.45|738.75|738.65|741.65|741.55|738.35|738.25|2041
1674129600000|2023-01-19 12:00:00|738.65|738.55|737.01|736.91|738.75|738.65|736.41|736.31|1689
1674133200000|2023-01-19 13:00:00|737.11|737.01|738.21|738.11|738.31|738.21|735.91|735.81|1742
1674136800000|2023-01-19 14:00:00|738.31|738.21|737.96|737.86|739.66|739.56|736.56|736.46|1187
1674140400000|2023-01-19 15:00:00|737.86|737.76|736.92|736.82|739.42|739.32|736.42|736.32|1384
1674144000000|2023-01-19 16:00:00|736.82|736.72|735.32|735.02|738.12|738.02|734.92|734.62|1875
1674147600000|2023-01-19 17:00:00|735.42|735.12|735.22|734.92|737.22|736.92|733.82|733.52|280
1674151200000|2023-01-19 18:00:00|735.12|734.82|736.42|736.12|736.82|736.52|734.82|734.52|195
1674154800000|2023-01-19 19:00:00|736.52|736.22|737.72|737.42|738.12|737.82|735.82|735.52|128
1674158400000|2023-01-19 20:00:00|737.82|737.52|736.02|735.52|738.02|737.72|735.62|735.32|281
1674162000000|2023-01-19 21:00:00|736.12|735.62|736.72|736.22|737.82|737.32|736.02|735.52|0
1674165600000|2023-01-19 22:00:00|736.62|736.12|737.02|736.52|737.02|736.52|736.52|736.02|0
1674169200000|2023-01-19 23:00:00|737.12|736.62|735.72|735.22|737.42|736.92|735.72|735.22|0
1674172800000|2023-01-20 00:00:00|735.82|735.32|736.62|736.12|736.82|736.32|735.72|735.22|0
1674176400000|2023-01-20 01:00:00|736.82|736.32|736.82|736.32|737.12|736.62|735.72|735.22|0
1674180000000|2023-01-20 02:00:00|736.72|736.22|736.12|735.62|736.82|736.32|736.12|735.62|0
1674183600000|2023-01-20 03:00:00|736.32|735.82|736.62|736.12|736.82|736.32|736.12|735.62|0
1674187200000|2023-01-20 04:00:00|736.42|735.92|736.62|736.12|736.82|736.32|736.42|735.92|0
1674190800000|2023-01-20 05:00:00|736.82|736.32|737.02|736.52|737.02|736.52|736.62|736.12|0
1674194400000|2023-01-20 06:00:00|737.12|736.62|736.82|736.32|737.32|736.82|736.62|736.12|0
1674198000000|2023-01-20 07:00:00|737.32|737.02|738.52|738.22|739.52|739.22|737.02|736.72|754
1674201600000|2023-01-20 08:00:00|738.42|738.32|737.82|737.72|738.52|738.42|735.22|735.12|3083
1674205200000|2023-01-20 09:00:00|737.92|737.82|737.32|737.22|738.42|738.32|735.52|735.42|1723
1674208800000|2023-01-20 10:00:00|737.22|737.12|737.62|737.52|738.82|738.72|736.72|736.62|1842
1674212400000|2023-01-20 11:00:00|737.42|737.32|736.32|736.22|737.52|737.42|735.82|735.72|1306
1674216000000|2023-01-20 12:00:00|736.12|736.02|737.59|737.49|738.09|737.99|735.92|735.82|845
1674219600000|2023-01-20 13:00:00|737.49|737.39|736.49|736.39|737.99|737.89|736.49|736.39|1097
1674223200000|2023-01-20 14:00:00|736.39|736.29|737.89|737.79|738.89|738.79|736.29|736.19|3077
1674226800000|2023-01-20 15:00:00|737.99|737.89|737.56|737.46|739.06|738.96|737.29|737.19|1681
1674230400000|2023-01-20 16:00:00|737.66|737.56|738.06|737.76|739.36|739.06|737.46|737.36|2031
1674234000000|2023-01-20 17:00:00|737.96|737.66|738.06|737.76|738.76|738.46|737.96|737.66|230
1674237600000|2023-01-20 18:00:00|738.46|738.16|739.96|739.66|740.16|739.86|737.56|737.26|268
1674241200000|2023-01-20 19:00:00|740.06|739.76|741.26|740.96|741.26|740.96|739.86|739.56|120
1674244800000|2023-01-20 20:00:00|741.36|741.06|743.56|743.06|743.96|743.66|741.36|741.06|508
1674248400000|2023-01-20 21:00:00|743.46|742.96|743.46|742.96|743.56|743.06|742.86|742.36|0
1674428400000|2023-01-22 23:00:00|742.86|742.36|742.76|742.26|743.36|742.86|742.46|741.96|0
1674432000000|2023-01-23 00:00:00|742.66|742.16|743.06|742.56|743.26|742.76|742.16|741.66|0
1674435600000|2023-01-23 01:00:00|742.86|742.36|743.06|742.56|743.26|742.76|742.76|742.26|0
1674439200000|2023-01-23 02:00:00|742.86|742.36|743.46|742.96|743.56|743.06|742.86|742.36|0
1674442800000|2023-01-23 03:00:00|743.26|742.76|743.26|742.76|743.46|742.96|743.26|742.76|0
1674446400000|2023-01-23 04:00:00|743.46|742.96|743.46|742.96|743.46|742.96|742.76|742.26|0
1674450000000|2023-01-23 05:00:00|743.26|742.76|743.06|742.56|743.46|742.96|742.76|742.26|0
1674453600000|2023-01-23 06:00:00|742.86|742.36|743.26|742.76|743.46|742.96|742.76|742.26|0
1674457200000|2023-01-23 07:00:00|743.16|742.86|740.86|740.56|743.16|742.86|739.96|739.66|854
1674460800000|2023-01-23 08:00:00|740.76|740.66|742.08|741.98|743.36|743.26|740.26|740.16|2582
1674464400000|2023-01-23 09:00:00|741.98|741.88|743.38|743.28|744.08|743.98|741.88|741.78|1526
1674468000000|2023-01-23 10:00:00|743.28|743.18|742.98|742.88|743.58|743.48|741.88|741.78|863
1674471600000|2023-01-23 11:00:00|743.08|742.98|743.08|742.98|743.68|743.58|742.28|742.18|698
1674475200000|2023-01-23 12:00:00|742.98|742.88|744.02|743.92|744.62|744.52|742.98|742.88|769
1674478800000|2023-01-23 13:00:00|744.12|744.02|743.32|743.22|745.32|745.22|743.22|743.12|1330
1674482400000|2023-01-23 14:00:00|743.42|743.32|744.92|744.82|745.72|745.62|742.52|742.42|1933
1674486000000|2023-01-23 15:00:00|745.02|744.92|747.18|747.08|747.58|747.48|745.02|744.92|1605
1674489600000|2023-01-23 16:00:00|747.28|747.18|748.88|748.58|749.38|749.28|747.18|747.08|2414
1674493200000|2023-01-23 17:00:00|748.78|748.48|748.78|748.48|748.98|748.68|747.68|747.38|272
1674496800000|2023-01-23 18:00:00|748.68|748.38|749.88|749.58|750.28|749.98|748.58|748.28|180
1674500400000|2023-01-23 19:00:00|749.78|749.48|748.18|747.88|749.78|749.48|747.28|746.98|250
1674504000000|2023-01-23 20:00:00|748.08|747.78|750.28|749.78|750.28|749.98|747.78|747.48|329
1674507600000|2023-01-23 21:00:00|750.08|749.58|750.48|749.98|750.48|749.98|749.38|748.88|0
1674511200000|2023-01-23 22:00:00|750.38|749.88|750.38|749.88|750.48|749.98|750.28|749.78|0
1674514800000|2023-01-23 23:00:00|750.48|749.98|749.68|749.18|750.48|749.98|749.48|748.98|0
1674518400000|2023-01-24 00:00:00|749.58|749.08|749.48|748.98|749.98|749.48|749.08|748.58|0
1674522000000|2023-01-24 01:00:00|749.28|748.78|750.18|749.68|750.58|750.08|749.28|748.78|0
1674525600000|2023-01-24 02:00:00|750.38|749.88|750.38|749.88|750.58|750.08|749.98|749.48|0
1674529200000|2023-01-24 03:00:00|750.58|750.08|750.18|749.68|750.58|750.08|750.18|749.68|0
1674532800000|2023-01-24 04:00:00|750.28|749.78|750.58|750.08|750.58|750.08|750.18|749.68|0
1674536400000|2023-01-24 05:00:00|750.68|750.18|751.08|750.58|751.08|750.58|750.68|750.18|0
1674540000000|2023-01-24 06:00:00|750.98|750.48|750.78|750.28|751.58|751.08|750.58|750.08|0
1674543600000|2023-01-24 07:00:00|750.88|750.38|749.18|748.88|750.88|750.38|748.88|748.58|549
1674547200000|2023-01-24 08:00:00|749.08|748.98|748.36|748.26|750.58|750.48|747.68|747.58|2142
1674550800000|2023-01-24 09:00:00|748.46|748.36|746.96|746.86|748.46|748.36|746.26|746.16|1384
1674554400000|2023-01-24 10:00:00|746.86|746.76|745.76|745.66|747.06|746.96|744.46|744.36|1115
1674558000000|2023-01-24 11:00:00|745.66|745.56|746.06|745.96|746.36|746.26|743.96|743.86|827
1674561600000|2023-01-24 12:00:00|746.16|746.06|745.58|745.48|746.16|746.06|745.18|745.08|504
1674565200000|2023-01-24 13:00:00|745.48|745.38|744.08|743.98|745.88|745.78|743.38|743.28|770
1674568800000|2023-01-24 14:00:00|744.18|744.08|743.78|743.68|745.88|745.78|743.68|743.58|1371
1674572400000|2023-01-24 15:00:00|743.68|743.58|747.16|747.06|747.46|747.36|743.08|742.98|1588
1674576000000|2023-01-24 16:00:00|747.06|746.96|746.86|746.56|747.56|747.36|746.36|746.06|1704
1674579600000|2023-01-24 17:00:00|746.76|746.46|746.26|745.96|747.16|746.86|745.96|745.66|219
1674583200000|2023-01-24 18:00:00|746.36|746.06|747.06|746.76|747.26|746.96|745.46|745.16|231
1674586800000|2023-01-24 19:00:00|747.16|746.86|747.06|746.76|747.16|746.86|746.16|745.86|91
1674590400000|2023-01-24 20:00:00|746.96|746.66|746.26|745.76|747.16|746.86|745.16|744.86|228
1674594000000|2023-01-24 21:00:00|745.96|745.46|747.06|746.56|748.16|747.66|745.76|745.26|0
1674597600000|2023-01-24 22:00:00|747.16|746.66|746.96|746.46|747.16|746.66|746.76|746.26|0
1674601200000|2023-01-24 23:00:00|747.06|746.56|744.36|743.86|747.16|746.66|743.96|743.46|0
1674604800000|2023-01-25 00:00:00|744.46|743.96|744.66|744.16|745.36|744.86|744.16|743.66|0
1674608400000|2023-01-25 01:00:00|744.46|743.96|743.96|743.46|744.86|744.36|743.76|743.26|0
1674612000000|2023-01-25 02:00:00|743.76|743.26|744.16|743.66|744.46|743.96|743.76|743.26|0
1674615600000|2023-01-25 03:00:00|743.96|743.46|744.46|743.96|744.66|744.16|743.96|743.46|0
1674619200000|2023-01-25 04:00:00|744.56|744.06|744.16|743.66|744.66|744.16|743.96|743.46|0
1674622800000|2023-01-25 05:00:00|743.96|743.46|744.16|743.66|744.36|743.86|743.96|743.46|0
1674626400000|2023-01-25 06:00:00|744.36|743.86|745.46|744.96|745.76|745.26|743.76|743.26|0
1674630000000|2023-01-25 07:00:00|745.36|745.16|745.76|745.46|746.46|746.16|744.66|744.36|390
1674633600000|2023-01-25 08:00:00|745.66|745.56|742.95|742.85|746.16|746.06|741.76|741.66|2433
1674637200000|2023-01-25 09:00:00|742.85|742.75|740.05|739.95|743.45|743.35|740.05|739.95|1049
1674640800000|2023-01-25 10:00:00|740.15|740.05|739.05|738.95|740.45|740.35|737.95|737.85|1738
1674644400000|2023-01-25 11:00:00|739.15|739.05|739.85|739.75|740.65|740.55|738.55|738.45|881
1674648000000|2023-01-25 12:00:00|739.75|739.65|738.37|738.27|740.05|739.95|738.37|738.27|640
1674651600000|2023-01-25 13:00:00|738.47|738.37|735.87|735.77|738.47|738.37|735.57|735.47|1358
1674655200000|2023-01-25 14:00:00|735.77|735.67|735.87|735.77|737.57|737.47|735.07|734.97|2029
1674658800000|2023-01-25 15:00:00|735.77|735.67|739.17|739.07|739.47|739.37|734.97|734.87|1966
1674662400000|2023-01-25 16:00:00|739.07|738.97|741.97|741.67|742.57|742.27|738.97|738.87|2340
1674666000000|2023-01-25 17:00:00|742.07|741.77|742.77|742.47|742.97|742.67|741.67|741.37|240
1674669600000|2023-01-25 18:00:00|742.67|742.37|744.37|744.07|744.77|744.47|742.47|742.17|207
1674673200000|2023-01-25 19:00:00|744.47|744.17|745.07|744.77|745.67|745.37|744.07|743.77|178
1674676800000|2023-01-25 20:00:00|745.17|744.87|745.27|744.77|745.97|745.67|744.87|744.57|268
1674680400000|2023-01-25 21:00:00|745.37|744.87|745.07|744.57|746.07|745.57|744.67|744.17|0
1674684000000|2023-01-25 22:00:00|744.97|744.47|745.07|744.57|745.07|744.57|744.97|744.47|0
1674687600000|2023-01-25 23:00:00|745.17|744.67|745.77|745.27|745.97|745.47|744.87|744.37|0
1674691200000|2023-01-26 00:00:00|745.87|745.37|745.77|745.27|746.57|746.07|745.57|745.07|0
1674694800000|2023-01-26 01:00:00|745.67|745.17|745.37|744.87|745.67|745.17|745.07|744.57|0
1674698400000|2023-01-26 02:00:00|745.17|744.67|745.27|744.77|745.77|745.27|745.17|744.67|0
1674702000000|2023-01-26 03:00:00|745.37|744.87|745.47|744.97|745.57|745.07|745.17|744.67|0
1674705600000|2023-01-26 04:00:00|745.57|745.07|745.77|745.27|745.77|745.27|745.37|744.87|0
1674709200000|2023-01-26 05:00:00|745.67|745.17|746.47|745.97|746.47|745.97|745.57|745.07|0
1674712800000|2023-01-26 06:00:00|746.67|746.17|746.47|745.97|747.47|746.97|746.27|745.77|0
1674716400000|2023-01-26 07:00:00|746.37|745.87|746.77|746.47|747.27|746.97|745.67|745.37|698
1674720000000|2023-01-26 08:00:00|746.67|746.57|749.1|749|750.67|750.57|746.67|746.57|3256
1674723600000|2023-01-26 09:00:00|749|748.9|746.1|746|750.1|750|745.7|745.6|1601
1674727200000|2023-01-26 10:00:00|746|745.9|747.4|747.3|748|747.9|745.9|745.8|1183
1674730800000|2023-01-26 11:00:00|747.5|747.4|745.5|745.4|747.6|747.5|745.4|745.3|771
1674734400000|2023-01-26 12:00:00|745.6|745.5|747.27|747.17|747.57|747.47|745.4|745.3|928
1674738000000|2023-01-26 13:00:00|747.17|747.07|748.27|748.17|748.67|748.57|746.87|746.77|1168
1674741600000|2023-01-26 14:00:00|748.37|748.27|745.77|745.67|749.47|749.37|744.57|744.47|2114
1674745200000|2023-01-26 15:00:00|745.97|745.87|746.06|745.96|747.76|747.66|744.76|744.66|2199
1674748800000|2023-01-26 16:00:00|745.96|745.86|747.86|747.56|748.06|747.76|745.76|745.66|2068
1674752400000|2023-01-26 17:00:00|747.96|747.66|748.26|747.96|749.06|748.76|747.86|747.56|187
1674756000000|2023-01-26 18:00:00|748.36|748.06|748.96|748.66|749.36|749.06|747.66|747.36|115
1674759600000|2023-01-26 19:00:00|748.86|748.56|750.36|750.06|750.56|750.26|748.56|748.26|188
1674763200000|2023-01-26 20:00:00|750.46|750.16|752.16|751.66|752.16|751.76|750.06|749.76|370
1674766800000|2023-01-26 21:00:00|751.76|751.26|750.76|750.26|751.96|751.46|750.56|750.06|0
1674770400000|2023-01-26 22:00:00|750.66|750.16|750.26|749.76|750.76|750.26|750.16|749.66|0
1674774000000|2023-01-26 23:00:00|750.16|749.66|749.76|749.26|750.26|749.76|749.66|749.16|0
1674777600000|2023-01-27 00:00:00|749.66|749.16|751.16|750.66|751.56|751.06|749.56|749.06|0
1674781200000|2023-01-27 01:00:00|751.06|750.56|751.06|750.56|751.36|750.86|750.86|750.36|0
1674784800000|2023-01-27 02:00:00|751.16|750.66|751.36|750.86|751.56|751.06|751.16|750.66|0
1674788400000|2023-01-27 03:00:00|751.26|750.76|750.66|750.16|751.36|750.86|750.66|750.16|0
1674792000000|2023-01-27 04:00:00|750.86|750.36|751.06|750.56|751.16|750.66|750.66|750.16|0
1674795600000|2023-01-27 05:00:00|751.16|750.66|751.16|750.66|751.76|751.26|751.16|750.66|0
1674799200000|2023-01-27 06:00:00|751.36|750.86|750.56|750.06|751.36|750.86|749.96|749.46|0
1674802800000|2023-01-27 07:00:00|750.46|749.96|749.36|749.06|750.66|750.36|749.26|748.96|356
1674806400000|2023-01-27 08:00:00|749.26|749.16|749.1|749|750.26|750.16|747.16|747.06|2331
1674810000000|2023-01-27 09:00:00|749|748.9|750.2|750.1|750.7|750.6|748.7|748.6|1234
1674813600000|2023-01-27 10:00:00|750.3|750.2|750.5|750.4|750.7|750.6|748.8|748.7|978
1674817200000|2023-01-27 11:00:00|750.4|750.3|749.6|749.5|750.6|750.5|749.2|749.1|901
1674820800000|2023-01-27 12:00:00|749.7|749.6|747.84|747.74|750|749.9|747.74|747.64|1228
1674824400000|2023-01-27 13:00:00|747.94|747.84|747.24|747.14|749.44|749.34|746.94|746.84|1648
1674828000000|2023-01-27 14:00:00|747.34|747.24|750.14|750.04|750.54|750.44|747.34|747.24|1634
1674831600000|2023-01-27 15:00:00|750.24|750.14|748.66|748.56|752.06|751.96|747.66|747.56|1714
1674835200000|2023-01-27 16:00:00|748.56|748.46|750.76|750.46|751.06|750.76|748.06|747.96|1641
1674838800000|2023-01-27 17:00:00|750.66|750.36|750.76|750.46|751.16|750.86|750.16|749.86|271
1674842400000|2023-01-27 18:00:00|750.86|750.56|750.46|750.16|751.06|750.76|750.06|749.76|198
1674846000000|2023-01-27 19:00:00|750.56|750.26|750.76|750.46|750.96|750.66|750.06|749.76|203
1674849600000|2023-01-27 20:00:00|750.86|750.56|749.06|748.56|751.76|751.46|748.96|748.56|210
1674853200000|2023-01-27 21:00:00|748.96|748.46|749.06|748.56|749.36|748.86|748.66|748.16|0
1675033200000|2023-01-29 23:00:00|748.46|747.96|748.16|747.66|749.36|748.86|747.76|747.26|0
1675036800000|2023-01-30 00:00:00|748.26|747.76|748.26|747.76|748.86|748.36|747.86|747.36|0
1675040400000|2023-01-30 01:00:00|748.36|747.86|748.16|747.66|748.66|748.16|747.66|747.16|0
1675044000000|2023-01-30 02:00:00|748.26|747.76|747.66|747.16|748.36|747.86|747.26|746.76|0
1675047600000|2023-01-30 03:00:00|747.56|747.06|747.56|747.06|747.66|747.16|747.16|746.66|0
1675051200000|2023-01-30 04:00:00|747.46|746.96|747.16|746.66|747.66|747.16|747.16|746.66|0
1675054800000|2023-01-30 05:00:00|746.96|746.46|745.86|745.36|746.96|746.46|745.86|745.36|0
1675058400000|2023-01-30 06:00:00|746.06|745.56|745.56|745.06|746.46|745.96|744.86|744.36|0
1675062000000|2023-01-30 07:00:00|744.76|744.46|743.86|743.56|745.26|744.96|743.16|742.86|500
1675065600000|2023-01-30 08:00:00|743.96|743.66|743.27|743.17|744.67|744.57|740.46|740.36|3049
1675069200000|2023-01-30 09:00:00|743.37|743.27|741.97|741.87|744.37|744.27|740.37|740.27|1923
1675072800000|2023-01-30 10:00:00|742.07|741.97|741.17|741.07|742.37|742.27|740.67|740.57|1199
1675076400000|2023-01-30 11:00:00|741.07|740.97|739.27|739.17|741.37|741.27|737.97|737.87|1768
1675080000000|2023-01-30 12:00:00|739.37|739.27|740.99|740.89|741.87|741.77|739.27|739.17|1289
1675083600000|2023-01-30 13:00:00|740.89|740.79|741.19|741.09|741.39|741.29|740.29|740.19|952
1675087200000|2023-01-30 14:00:00|741.09|740.99|742.39|742.29|743.09|742.99|740.99|740.89|1913
1675090800000|2023-01-30 15:00:00|742.29|742.19|743.5|743.4|744.3|744.2|741.2|741.1|1636
1675094400000|2023-01-30 16:00:00|743.4|743.3|744.1|743.8|745.4|745.1|743.1|742.8|2802
1675098000000|2023-01-30 17:00:00|744|743.7|743.4|743.1|744.6|744.3|743.1|742.8|197
1675101600000|2023-01-30 18:00:00|743.3|743|743.9|743.6|744.8|744.5|743.1|742.8|129
1675105200000|2023-01-30 19:00:00|744|743.7|743.5|743.2|744.2|743.9|743.1|742.8|113
1675108800000|2023-01-30 20:00:00|743.6|743.3|743.1|742.6|744|743.7|742.6|742.3|173
1675112400000|2023-01-30 21:00:00|743.2|742.7|744.2|743.7|744.5|744|743.2|742.7|0
1675116000000|2023-01-30 22:00:00|744.3|743.8|744.1|743.6|744.3|743.8|743.9|743.4|0
1675119600000|2023-01-30 23:00:00|744|743.5|744.8|744.3|744.8|744.3|743.8|743.3|0
1675123200000|2023-01-31 00:00:00|744.9|744.4|744.2|743.7|744.9|744.4|743.5|743|0
1675126800000|2023-01-31 01:00:00|744.1|743.6|743.6|743.1|744.2|743.7|743.3|742.8|0
1675130400000|2023-01-31 02:00:00|743.7|743.2|743.1|742.6|744|743.5|742.8|742.3|0
1675134000000|2023-01-31 03:00:00|743.2|742.7|741.1|740.6|743.2|742.7|741|740.5|0
1675137600000|2023-01-31 04:00:00|741|740.5|741.5|741|741.7|741.2|740.8|740.3|0
1675141200000|2023-01-31 05:00:00|741.6|741.1|741.1|740.6|742.2|741.7|741|740.5|0
1675144800000|2023-01-31 06:00:00|741|740.5|741.8|741.3|742|741.5|740.7|740.2|0
1675148400000|2023-01-31 07:00:00|741.6|741.4|741.9|741.6|742|741.7|740.1|739.8|653
1675152000000|2023-01-31 08:00:00|741.8|741.7|741.61|741.51|744.2|744.1|740.71|740.61|2379
1675155600000|2023-01-31 09:00:00|741.71|741.61|740.61|740.51|742.21|742.11|739.81|739.71|1246
1675159200000|2023-01-31 10:00:00|740.51|740.41|737.31|737.21|740.61|740.51|737.31|737.21|1688
1675162800000|2023-01-31 11:00:00|737.21|737.11|738.71|738.61|738.81|738.71|736.71|736.61|1177
1675166400000|2023-01-31 12:00:00|738.81|738.71|740.41|740.31|740.51|740.41|738.81|738.71|1011
1675170000000|2023-01-31 13:00:00|740.51|740.41|743.21|743.11|743.91|743.81|740.41|740.31|1621
1675173600000|2023-01-31 14:00:00|743.31|743.21|742.11|742.01|743.81|743.71|741.91|741.81|1846
1675177200000|2023-01-31 15:00:00|742.01|741.91|744.81|744.71|745.11|745.01|741.71|741.61|1678
1675180800000|2023-01-31 16:00:00|744.91|744.81|745.61|745.31|746.21|745.91|744.81|744.61|4020
1675184400000|2023-01-31 17:00:00|745.71|745.41|745.91|745.61|746.41|746.11|745.01|744.71|226
1675188000000|2023-01-31 18:00:00|746.01|745.71|746.61|746.31|746.71|746.41|745.61|745.31|125
1675191600000|2023-01-31 19:00:00|746.71|746.41|746.91|746.61|747.11|746.81|746.41|746.11|132
1675195200000|2023-01-31 20:00:00|746.81|746.51|749.51|749.01|749.51|749.11|746.11|745.81|386
1675198800000|2023-01-31 21:00:00|749.31|748.81|748.51|748.01|749.31|748.81|748.11|747.61|0
1675202400000|2023-01-31 22:00:00|748.41|747.91|748.61|748.11|748.61|748.11|748.41|747.91|0
1675206000000|2023-01-31 23:00:00|748.51|748.01|747.81|747.31|748.61|748.11|747.51|747.01|0
1675209600000|2023-02-01 00:00:00|747.71|747.21|747.31|746.81|748.51|748.01|747.31|746.81|0
1675213200000|2023-02-01 01:00:00|747.11|746.61|747.31|746.81|747.81|747.31|746.81|746.31|0
1675216800000|2023-02-01 02:00:00|747.11|746.61|746.81|746.31|747.11|746.61|746.61|746.11|0
1675220400000|2023-02-01 03:00:00|746.61|746.11|747.11|746.61|747.71|747.21|746.61|746.11|0
1675224000000|2023-02-01 04:00:00|747.01|746.51|747.11|746.61|747.31|746.81|747.01|746.51|0
1675227600000|2023-02-01 05:00:00|747.01|746.51|747.11|746.61|747.31|746.81|747.01|746.51|0
1675231200000|2023-02-01 06:00:00|747.01|746.51|746.81|746.31|747.11|746.61|746.61|746.11|0
1675234800000|2023-02-01 07:00:00|746.71|746.41|747.31|747.01|747.31|747.01|746.21|745.91|310
1675238400000|2023-02-01 08:00:00|747.21|747.11|748.31|748.21|750.51|750.41|746.71|746.61|2650
1675242000000|2023-02-01 09:00:00|748.21|748.11|748.01|747.91|748.81|748.71|747.41|747.31|1095
1675245600000|2023-02-01 10:00:00|748.31|748.21|746.71|746.61|748.81|748.71|746.51|746.41|1173
1675249200000|2023-02-01 11:00:00|746.61|746.51|748.21|748.11|748.21|748.11|746.41|746.31|879
1675252800000|2023-02-01 12:00:00|748.11|748.01|749.21|749.11|749.31|749.21|747.71|747.61|846
1675256400000|2023-02-01 13:00:00|749.11|749.01|747.91|747.81|749.41|749.31|747.91|747.81|968
1675260000000|2023-02-01 14:00:00|747.81|747.71|749.71|749.61|750.21|750.11|747.81|747.71|1499
1675263600000|2023-02-01 15:00:00|750.21|750.11|745.43|745.33|750.21|750.11|745.13|745.03|2313
1675267200000|2023-02-01 16:00:00|745.33|745.23|746.63|746.33|748.03|747.73|745.13|745.03|1957
1675270800000|2023-02-01 17:00:00|746.53|746.23|744.33|744.03|746.63|746.33|744.13|743.83|459
1675274400000|2023-02-01 18:00:00|744.23|743.93|745.73|745.43|745.73|745.43|744.13|743.83|216
1675278000000|2023-02-01 19:00:00|745.63|745.33|750.23|749.93|751.53|751.23|743.23|742.93|717
1675281600000|2023-02-01 20:00:00|750.33|750.03|751.93|751.43|755.13|754.83|750.33|750.03|592
1675285200000|2023-02-01 21:00:00|752.13|751.63|753.03|752.53|753.43|752.93|751.43|750.93|0
1675288800000|2023-02-01 22:00:00|752.93|752.43|753.33|752.83|753.43|752.93|752.93|752.43|0
1675292400000|2023-02-01 23:00:00|753.43|752.93|753.53|753.03|754.23|753.73|752.93|752.43|0
1675296000000|2023-02-02 00:00:00|753.43|752.93|752.83|752.33|753.53|753.03|751.73|751.23|0
1675299600000|2023-02-02 01:00:00|752.93|752.43|752.53|752.03|753.53|753.03|751.93|751.43|0
1675303200000|2023-02-02 02:00:00|752.63|752.13|751.93|751.43|752.73|752.23|751.23|750.73|0
1675306800000|2023-02-02 03:00:00|751.83|751.33|752.33|751.83|752.73|752.23|751.63|751.13|0
1675310400000|2023-02-02 04:00:00|752.53|752.03|753.03|752.53|753.03|752.53|752.33|751.83|0
1675314000000|2023-02-02 05:00:00|753.23|752.73|752.33|751.83|753.23|752.73|752.13|751.63|0
1675317600000|2023-02-02 06:00:00|752.43|751.93|752.93|752.43|753.43|752.93|752.13|751.63|0
1675321200000|2023-02-02 07:00:00|752.53|752.23|752.03|751.73|753.53|753.23|751.93|751.63|515
1675324800000|2023-02-02 08:00:00|751.93|751.83|757.58|757.48|758.13|758.03|751.53|751.43|3998
1675328400000|2023-02-02 09:00:00|757.68|757.58|757.78|757.68|757.88|757.78|754.98|754.88|1656
1675332000000|2023-02-02 10:00:00|757.88|757.78|757.48|757.38|757.98|757.88|756.78|756.68|1343
1675335600000|2023-02-02 11:00:00|757.38|757.28|756.18|756.08|757.48|757.38|755.58|755.48|803
1675339200000|2023-02-02 12:00:00|756.08|755.98|756.38|756.28|756.48|756.38|754.68|754.58|1302
1675342800000|2023-02-02 13:00:00|756.28|756.18|760.78|760.68|761.08|760.98|755.48|755.38|3117
1675346400000|2023-02-02 14:00:00|760.88|760.78|758.68|758.58|762.18|762.08|758.38|758.28|4310
1675350000000|2023-02-02 15:00:00|758.88|758.78|758.42|758.32|759.72|759.62|756.22|756.12|2590
1675353600000|2023-02-02 16:00:00|758.52|758.42|757.82|757.52|759.52|759.22|757.42|757.32|2996
1675357200000|2023-02-02 17:00:00|757.92|757.62|759.12|758.82|759.22|758.92|757.42|757.12|371
1675360800000|2023-02-02 18:00:00|759.22|758.92|760.82|760.52|760.92|760.62|759.22|758.92|314
1675364400000|2023-02-02 19:00:00|760.72|760.42|756.02|755.72|761.02|760.72|755.82|755.52|409
1675368000000|2023-02-02 20:00:00|755.92|755.62|759.22|758.72|759.42|759.12|755.52|755.22|341
1675371600000|2023-02-02 21:00:00|759.52|759.02|756.32|755.82|761.02|760.52|755.22|754.72|0
1675375200000|2023-02-02 22:00:00|756.22|755.72|757.92|757.42|758.22|757.72|756.12|755.62|0
1675378800000|2023-02-02 23:00:00|757.82|757.32|756.62|756.12|758.02|757.52|756.52|756.02|0
1675382400000|2023-02-03 00:00:00|756.72|756.22|758.82|758.32|759.02|758.52|756.62|756.12|0
1675386000000|2023-02-03 01:00:00|758.92|758.42|758.72|758.22|759.22|758.72|758.32|757.82|0
1675389600000|2023-02-03 02:00:00|758.82|758.32|757.92|757.42|758.82|758.32|757.72|757.22|0
1675393200000|2023-02-03 03:00:00|758.12|757.62|758.42|757.92|758.62|758.12|757.92|757.42|0
1675396800000|2023-02-03 04:00:00|758.62|758.12|758.62|758.12|758.82|758.32|758.42|757.92|0
1675400400000|2023-02-03 05:00:00|758.42|757.92|758.62|758.12|759.02|758.52|758.22|757.72|0
1675404000000|2023-02-03 06:00:00|758.42|757.92|758.12|757.62|758.92|758.42|757.72|757.22|0
1675407600000|2023-02-03 07:00:00|757.42|757.12|756.32|756.02|757.82|757.52|755.12|754.82|363
1675411200000|2023-02-03 08:00:00|756.22|756.12|756.89|756.79|757.52|757.42|756.02|755.92|2486
1675414800000|2023-02-03 09:00:00|756.99|756.89|758.49|758.39|759.19|759.09|755.99|755.89|1323
1675418400000|2023-02-03 10:00:00|758.39|758.29|758.79|758.69|759.19|759.09|758.09|757.99|951
1675422000000|2023-02-03 11:00:00|758.69|758.59|758.99|758.89|759.99|759.89|758.29|758.19|1186
1675425600000|2023-02-03 12:00:00|759.09|758.99|759.74|759.64|759.94|759.84|758.99|758.89|722
1675429200000|2023-02-03 13:00:00|759.84|759.74|757.84|757.74|760.94|760.84|755.74|755.64|2867
1675432800000|2023-02-03 14:00:00|757.74|757.64|760.54|760.44|762.24|762.14|756.44|756.34|3779
1675436400000|2023-02-03 15:00:00|760.34|760.24|762.56|762.46|763.86|763.76|759.04|758.94|3281
1675440000000|2023-02-03 16:00:00|762.66|762.56|761.68|761.38|763.98|763.68|761.48|761.18|2254
1675443600000|2023-02-03 17:00:00|761.58|761.28|760.88|760.58|763.58|763.28|760.68|760.38|314
1675447200000|2023-02-03 18:00:00|760.78|760.48|760.08|759.78|761.28|760.98|758.68|758.38|345
1675450800000|2023-02-03 19:00:00|759.98|759.68|759.48|759.18|760.68|760.38|759.18|758.88|255
1675454400000|2023-02-03 20:00:00|759.38|759.08|760.58|760.08|760.98|760.68|758.78|758.48|349
1675458000000|2023-02-03 21:00:00|760.48|759.98|760.28|759.78|760.48|759.98|759.98|759.48|0
1675638000000|2023-02-05 23:00:00|759.38|758.88|759.78|759.28|760.18|759.68|758.28|757.78|0
1675641600000|2023-02-06 00:00:00|759.68|759.18|758.98|758.48|759.88|759.38|758.48|757.98|0
1675645200000|2023-02-06 01:00:00|759.18|758.68|758.48|757.98|759.38|758.88|757.78|757.28|0
1675648800000|2023-02-06 02:00:00|758.48|757.98|757.78|757.28|758.68|758.18|757.58|757.08|0
1675652400000|2023-02-06 03:00:00|757.88|757.38|757.58|757.08|758.18|757.68|757.58|757.08|0
1675656000000|2023-02-06 04:00:00|757.28|756.78|757.58|757.08|757.98|757.48|757.28|756.78|0
1675659600000|2023-02-06 05:00:00|757.48|756.98|757.58|757.08|757.78|757.28|756.68|756.18|0
1675663200000|2023-02-06 06:00:00|757.78|757.28|757.28|756.78|757.78|757.28|756.88|756.38|0
1675666800000|2023-02-06 07:00:00|757.08|757.08|757.98|757.68|758.08|757.78|756.78|756.48|466
1675670400000|2023-02-06 08:00:00|757.88|757.78|756.66|756.56|759.18|759.08|755.88|755.78|3233
1675674000000|2023-02-06 09:00:00|756.56|756.46|753.16|753.06|756.66|756.56|753.16|753.06|1937
1675677600000|2023-02-06 10:00:00|753.26|753.16|752.66|752.56|754.26|754.16|751.86|751.76|1457
1675681200000|2023-02-06 11:00:00|752.76|752.66|753.36|753.26|753.56|753.46|751.76|751.66|1389
1675684800000|2023-02-06 12:00:00|753.46|753.36|754.02|753.92|754.12|754.02|752.56|752.46|1140
1675688400000|2023-02-06 13:00:00|754.12|754.02|752.52|752.42|754.32|754.22|751.62|751.52|1123
1675692000000|2023-02-06 14:00:00|752.42|752.32|753.02|752.92|754.22|754.12|751.92|751.82|2186
1675695600000|2023-02-06 15:00:00|752.82|752.72|751.85|751.75|753.35|753.25|749.65|749.55|2520
1675699200000|2023-02-06 16:00:00|751.75|751.65|752.15|751.85|753.25|752.95|751.45|751.35|2487
1675702800000|2023-02-06 17:00:00|752.25|751.95|752.35|752.05|752.85|752.55|751.45|751.15|211
1675706400000|2023-02-06 18:00:00|752.25|751.95|752.75|752.45|752.85|752.55|751.25|750.95|197
1675710000000|2023-02-06 19:00:00|752.85|752.55|753.05|752.75|753.75|753.45|752.55|752.25|109
1675713600000|2023-02-06 20:00:00|753.15|752.85|752.95|752.45|753.65|753.35|751.75|751.45|223
1675717200000|2023-02-06 21:00:00|753.05|752.55|753.15|752.65|753.35|752.85|752.85|752.35|0
1675720800000|2023-02-06 22:00:00|753.05|752.55|753.15|752.65|753.25|752.75|752.95|752.45|0
1675724400000|2023-02-06 23:00:00|753.05|752.55|754.05|753.55|754.05|753.55|753.05|752.55|0
1675728000000|2023-02-07 00:00:00|754.15|753.65|754.25|753.75|754.45|753.95|753.55|753.05|0
1675731600000|2023-02-07 01:00:00|754.45|753.95|754.25|753.75|754.45|753.95|753.55|753.05|0
1675735200000|2023-02-07 02:00:00|754.45|753.95|754.25|753.75|754.45|753.95|753.95|753.45|0
1675738800000|2023-02-07 03:00:00|754.05|753.55|753.55|753.05|754.45|753.95|753.35|752.85|0
1675742400000|2023-02-07 04:00:00|753.65|753.15|753.05|752.55|753.75|753.25|753.05|752.55|0
1675746000000|2023-02-07 05:00:00|753.15|752.65|753.25|752.75|753.55|753.05|753.05|752.55|0
1675749600000|2023-02-07 06:00:00|753.05|752.55|752.85|752.35|753.25|752.75|752.85|752.35|0
1675753200000|2023-02-07 07:00:00|753.15|752.85|753.85|753.55|754.35|754.05|752.95|752.65|349
1675756800000|2023-02-07 08:00:00|753.75|753.65|753.48|753.38|754.35|754.25|751.05|750.95|2596
1675760400000|2023-02-07 09:00:00|753.58|753.48|753.58|753.48|754.58|754.48|753.18|753.08|1098
1675764000000|2023-02-07 10:00:00|753.48|753.38|752.88|752.78|754.08|753.98|752.48|752.38|1034
1675767600000|2023-02-07 11:00:00|752.78|752.68|751.68|751.58|753.18|753.08|751.68|751.58|855
1675771200000|2023-02-07 12:00:00|751.58|751.48|752.96|752.86|753.26|753.16|751.48|751.38|838
1675774800000|2023-02-07 13:00:00|753.06|752.96|750.86|750.76|753.06|752.96|750.26|750.16|1313
1675778400000|2023-02-07 14:00:00|750.76|750.66|750.76|750.66|751.26|751.16|749.26|749.16|2420
1675782000000|2023-02-07 15:00:00|750.66|750.56|751.11|751.01|751.81|751.71|749.91|749.81|1924
1675785600000|2023-02-07 16:00:00|751.21|751.11|753.11|752.81|753.61|753.31|751.11|751.01|2323
1675789200000|2023-02-07 17:00:00|753.21|752.91|757.21|756.91|758.11|757.81|752.61|752.31|629
1675792800000|2023-02-07 18:00:00|757.31|757.01|752.21|751.91|757.91|757.61|750.11|749.81|654
1675796400000|2023-02-07 19:00:00|752.31|752.01|756.81|756.51|757.21|756.91|752.31|752.01|192
1675800000000|2023-02-07 20:00:00|756.91|756.61|759.81|759.31|760.31|760.01|755.91|755.61|387
1675803600000|2023-02-07 21:00:00|759.61|759.11|758.31|757.81|759.61|759.11|758.01|757.51|0
1675807200000|2023-02-07 22:00:00|758.21|757.71|758.41|757.91|758.51|758.01|758.21|757.71|0
1675810800000|2023-02-07 23:00:00|758.51|758.01|758.51|758.01|759.21|758.71|758.31|757.81|0
1675814400000|2023-02-08 00:00:00|758.61|758.11|759.01|758.51|759.21|758.71|757.91|757.41|0
1675818000000|2023-02-08 01:00:00|759.11|758.61|759.31|758.81|759.91|759.41|758.61|758.11|0
1675821600000|2023-02-08 02:00:00|759.41|758.91|760.11|759.61|760.11|759.61|759.31|758.81|0
1675825200000|2023-02-08 03:00:00|760.21|759.71|760.41|759.91|760.91|760.41|759.91|759.41|0
1675828800000|2023-02-08 04:00:00|760.51|760.01|760.61|760.11|760.81|760.31|760.41|759.91|0
1675832400000|2023-02-08 05:00:00|760.71|760.21|760.81|760.31|760.91|760.41|760.01|759.51|0
1675836000000|2023-02-08 06:00:00|760.71|760.21|759.01|758.51|760.91|760.41|759.01|758.51|0
1675839600000|2023-02-08 07:00:00|759.11|758.61|756.11|755.81|759.11|758.61|756.11|755.81|1053
1675843200000|2023-02-08 08:00:00|756.01|755.91|755.15|755.05|758.41|758.31|752.81|752.71|3926
1675846800000|2023-02-08 09:00:00|755.05|754.95|755.45|755.35|756.75|756.65|754.45|754.35|1349
1675850400000|2023-02-08 10:00:00|755.55|755.45|755.35|755.25|755.55|755.45|754.55|754.45|820
1675854000000|2023-02-08 11:00:00|755.25|755.15|753.85|753.75|755.65|755.55|753.65|753.55|797
1675857600000|2023-02-08 12:00:00|753.95|753.85|754.02|753.92|754.65|754.55|753.12|753.02|888
1675861200000|2023-02-08 13:00:00|753.92|753.82|753.52|753.42|754.02|753.92|752.82|752.72|1168
1675864800000|2023-02-08 14:00:00|753.42|753.32|753.42|753.32|754.62|754.52|752.92|752.82|1904
1675868400000|2023-02-08 15:00:00|753.32|753.22|750.44|750.34|754.14|754.04|750.04|749.94|3558
1675872000000|2023-02-08 16:00:00|750.34|750.24|747.53|747.23|750.44|750.34|745.83|745.53|3749
1675875600000|2023-02-08 17:00:00|747.43|747.13|748.63|748.33|748.63|748.33|746.43|746.13|324
1675879200000|2023-02-08 18:00:00|748.53|748.23|748.73|748.43|749.43|749.13|747.93|747.63|375
1675882800000|2023-02-08 19:00:00|748.83|748.53|749.33|749.03|749.43|749.13|748.03|747.73|190
1675886400000|2023-02-08 20:00:00|749.23|748.93|749.43|748.93|749.73|749.43|747.93|747.63|252
1675890000000|2023-02-08 21:00:00|749.23|748.73|749.93|749.43|749.93|749.43|748.93|748.43|0
1675893600000|2023-02-08 22:00:00|749.83|749.33|749.73|749.23|749.93|749.43|749.73|749.23|0
1675897200000|2023-02-08 23:00:00|749.83|749.33|750.03|749.53|750.23|749.73|749.13|748.63|0
1675900800000|2023-02-09 00:00:00|750.13|749.63|750.03|749.53|750.53|750.03|749.83|749.33|0
1675904400000|2023-02-09 01:00:00|750.23|749.73|750.93|750.43|751.03|750.53|750.03|749.53|0
1675908000000|2023-02-09 02:00:00|751.03|750.53|751.23|750.73|751.43|750.93|750.93|750.43|0
1675911600000|2023-02-09 03:00:00|751.03|750.53|751.03|750.53|751.43|750.93|750.93|750.43|0
1675915200000|2023-02-09 04:00:00|751.23|750.73|751.23|750.73|751.43|750.93|751.03|750.53|0
1675918800000|2023-02-09 05:00:00|751.43|750.93|751.43|750.93|752.13|751.63|750.33|749.83|0
1675922400000|2023-02-09 06:00:00|751.63|751.13|752.13|751.63|752.53|752.03|751.13|750.63|0
1675926000000|2023-02-09 07:00:00|751.83|751.53|753.13|752.83|753.93|753.63|751.73|751.43|548
1675929600000|2023-02-09 08:00:00|753.03|752.93|755.73|755.63|757.63|757.53|752.23|752.13|4202
1675933200000|2023-02-09 09:00:00|755.63|755.53|759.43|759.33|759.43|759.33|755.53|755.43|1546
1675936800000|2023-02-09 10:00:00|759.33|759.23|759.63|759.53|759.73|759.63|758.63|758.53|1548
1675940400000|2023-02-09 11:00:00|759.73|759.63|759.03|758.93|759.83|759.73|757.73|757.63|1325
1675944000000|2023-02-09 12:00:00|758.93|758.83|758.13|758.03|759.03|758.93|758.13|758.03|891
1675947600000|2023-02-09 13:00:00|758.23|758.13|758.33|758.23|758.83|758.73|757.53|757.43|991
1675951200000|2023-02-09 14:00:00|758.43|758.33|757.43|757.33|758.83|758.73|756.73|756.63|1985
1675954800000|2023-02-09 15:00:00|757.53|757.43|757.09|756.99|758.33|758.23|756.23|756.13|2188
1675958400000|2023-02-09 16:00:00|757.19|757.09|756.19|755.89|757.29|757.19|755.19|754.89|2408
1675962000000|2023-02-09 17:00:00|756.09|755.79|756.09|755.79|757.29|756.99|754.49|754.19|375
1675965600000|2023-02-09 18:00:00|755.99|755.69|754.89|754.59|756.49|756.19|754.49|754.19|267
1675969200000|2023-02-09 19:00:00|754.79|754.49|753.49|753.19|755.29|754.99|753.29|752.99|205
1675972800000|2023-02-09 20:00:00|753.39|753.09|752.19|751.69|753.39|753.09|750.69|750.39|421
1675976400000|2023-02-09 21:00:00|752.29|751.79|753.39|752.89|753.39|752.89|752.09|751.59|0
1675980000000|2023-02-09 22:00:00|753.29|752.79|753.39|752.89|753.49|752.99|753.19|752.69|0
1675983600000|2023-02-09 23:00:00|753.49|752.99|752.69|752.19|753.49|752.99|752.39|751.89|0
1675987200000|2023-02-10 00:00:00|752.59|752.09|751.89|751.39|752.79|752.29|750.79|750.29|0
1675990800000|2023-02-10 01:00:00|751.49|750.99|752.19|751.69|752.39|751.89|751.49|750.99|0
1675994400000|2023-02-10 02:00:00|752.09|751.59|751.39|750.89|752.09|751.59|751.39|750.89|0
1675998000000|2023-02-10 03:00:00|751.29|750.79|750.99|750.49|751.29|750.79|750.49|749.99|0
1676001600000|2023-02-10 04:00:00|750.79|750.29|750.79|750.29|750.99|750.49|750.49|749.99|0
1676005200000|2023-02-10 05:00:00|750.99|750.49|751.19|750.69|751.19|750.69|750.29|749.79|0
1676008800000|2023-02-10 06:00:00|750.99|750.49|751.99|751.49|752.19|751.69|750.99|750.49|0
1676012400000|2023-02-10 07:00:00|751.89|751.59|751.29|750.99|752.09|751.79|750.39|750.09|530
1676016000000|2023-02-10 08:00:00|751.19|751.09|755.18|755.08|755.78|755.68|750.19|750.09|2790
1676019600000|2023-02-10 09:00:00|755.08|754.98|751.68|751.58|756.18|756.08|751.28|751.18|2438
1676023200000|2023-02-10 10:00:00|751.78|751.68|751.38|751.28|752.68|752.58|750.18|750.08|2558
1676026800000|2023-02-10 11:00:00|751.28|751.18|748.18|748.08|751.38|751.28|748.08|747.98|1673
1676030400000|2023-02-10 12:00:00|748.28|748.18|748.95|748.85|749.48|749.38|747.78|747.68|1395
1676034000000|2023-02-10 13:00:00|748.85|748.75|750.75|750.65|751.45|751.35|748.55|748.45|1470
1676037600000|2023-02-10 14:00:00|750.65|750.55|750.95|750.85|752.25|752.15|750.45|750.35|2134
1676041200000|2023-02-10 15:00:00|750.35|750.25|750.69|750.59|752.69|752.59|749.15|749.05|2481
1676044800000|2023-02-10 16:00:00|750.59|750.49|751.89|751.59|752.59|752.29|750.59|750.49|2114
1676048400000|2023-02-10 17:00:00|751.79|751.49|753.09|752.79|753.09|752.79|750.79|750.49|369
1676052000000|2023-02-10 18:00:00|753.19|752.89|752.79|752.49|754.19|753.89|752.69|752.39|151
1676055600000|2023-02-10 19:00:00|752.89|752.59|753.59|753.29|753.79|753.49|752.59|752.29|84
1676059200000|2023-02-10 20:00:00|753.69|753.39|754.39|753.89|755.09|754.79|753.39|753.09|270
1676062800000|2023-02-10 21:00:00|754.29|753.79|754.29|753.79|754.49|753.99|753.89|753.39|0
1676242800000|2023-02-12 23:00:00|754.09|753.59|752.69|752.19|754.09|753.59|752.39|751.89|0
1676246400000|2023-02-13 00:00:00|752.79|752.29|752.29|751.79|752.79|752.29|751.39|750.89|0
1676250000000|2023-02-13 01:00:00|752.09|751.59|751.19|750.69|752.29|751.79|749.99|749.49|0
1676253600000|2023-02-13 02:00:00|750.99|750.49|751.49|750.99|751.69|751.19|750.89|750.39|0
1676257200000|2023-02-13 03:00:00|751.69|751.19|751.39|750.89|752.39|751.89|751.19|750.69|0
1676260800000|2023-02-13 04:00:00|751.49|750.99|750.99|750.49|751.49|750.99|750.99|750.49|0
1676264400000|2023-02-13 05:00:00|750.79|750.29|751.69|751.19|752.09|751.59|750.79|750.29|0
1676268000000|2023-02-13 06:00:00|751.89|751.39|752.19|751.69|752.39|751.89|751.49|750.99|0
1676271600000|2023-02-13 07:00:00|752.09|751.79|753.59|753.29|753.69|753.39|751.69|751.39|353
1676275200000|2023-02-13 08:00:00|753.49|753.39|755.64|755.54|755.84|755.74|752.89|752.79|2540
1676278800000|2023-02-13 09:00:00|755.74|755.64|756.54|756.44|757.04|756.94|755.24|755.14|1746
1676282400000|2023-02-13 10:00:00|756.64|756.54|756.64|756.54|756.84|756.74|755.54|755.44|1057
1676286000000|2023-02-13 11:00:00|756.74|756.64|757.44|757.34|757.64|757.54|756.64|756.54|1391
1676289600000|2023-02-13 12:00:00|757.54|757.44|759.54|759.44|759.54|759.44|757.34|757.24|1909
1676293200000|2023-02-13 13:00:00|759.44|759.34|758.74|758.64|759.64|759.54|758.34|758.24|1193
1676296800000|2023-02-13 14:00:00|758.64|758.54|760.74|760.64|760.74|760.64|757.74|757.64|1938
1676300400000|2023-02-13 15:00:00|760.84|760.74|762.24|762.14|763.04|762.94|759.84|759.74|2965
1676304000000|2023-02-13 16:00:00|762.34|762.24|762.23|761.93|763.34|763.24|761.33|761.03|2643
1676307600000|2023-02-13 17:00:00|762.13|761.83|762.83|762.53|763.53|763.23|762.03|761.73|336
1676311200000|2023-02-13 18:00:00|762.93|762.63|763.93|763.63|763.93|763.63|762.53|762.23|106
1676314800000|2023-02-13 19:00:00|764.03|763.73|763.43|763.13|764.03|763.73|762.63|762.33|166
1676318400000|2023-02-13 20:00:00|763.33|763.03|764.03|763.53|764.33|764.03|762.73|762.43|344
1676322000000|2023-02-13 21:00:00|764.13|763.63|764.33|763.83|764.53|764.03|764.13|763.63|0
1676325600000|2023-02-13 22:00:00|764.43|763.93|764.33|763.83|764.43|763.93|764.23|763.73|0
1676329200000|2023-02-13 23:00:00|764.43|763.93|764.13|763.63|764.43|763.93|764.03|763.53|0
1676332800000|2023-02-14 00:00:00|764.03|763.53|762.73|762.23|764.03|763.53|762.43|761.93|0
1676336400000|2023-02-14 01:00:00|762.63|762.13|761.93|761.43|762.73|762.23|761.73|761.23|0
1676340000000|2023-02-14 02:00:00|761.83|761.33|761.83|761.33|762.03|761.53|761.53|761.03|0
1676343600000|2023-02-14 03:00:00|761.73|761.23|762.03|761.53|762.03|761.53|761.53|761.03|0
1676347200000|2023-02-14 04:00:00|761.93|761.43|762.23|761.73|762.43|761.93|761.93|761.43|0
1676350800000|2023-02-14 05:00:00|762.13|761.63|762.23|761.73|762.23|761.73|761.93|761.43|0
1676354400000|2023-02-14 06:00:00|762.13|761.63|762.23|761.73|762.73|762.23|761.93|761.43|0
1676358000000|2023-02-14 07:00:00|761.73|761.43|762.53|762.23|762.73|762.43|761.43|761.13|604
1676361600000|2023-02-14 08:00:00|762.43|762.33|763.43|763.33|763.73|763.63|761.33|761.23|7271
1676365200000|2023-02-14 09:00:00|763.33|763.23|765.15|765.05|765.45|765.35|763.23|763.13|6594
1676368800000|2023-02-14 10:00:00|765.25|765.15|766.95|766.85|767.25|767.15|764.75|764.65|2074
1676372400000|2023-02-14 11:00:00|767.05|766.95|767.75|767.65|767.85|767.75|766.95|766.85|1775
1676376000000|2023-02-14 12:00:00|767.65|767.55|767.82|767.72|768.25|768.15|767.22|767.12|1693
1676379600000|2023-02-14 13:00:00|767.72|767.62|765.02|764.92|771.02|770.92|763.62|763.52|3675
1676383200000|2023-02-14 14:00:00|764.92|764.82|767.22|767.12|767.62|767.52|761.12|761.02|4697
1676386800000|2023-02-14 15:00:00|767.12|767.02|764.19|764.09|769.49|769.39|761.99|761.89|6093
1676390400000|2023-02-14 16:00:00|764.29|764.19|762.59|762.29|766.09|765.99|761.39|761.09|3749
1676394000000|2023-02-14 17:00:00|762.49|762.19|764.79|764.49|764.99|764.69|762.29|761.99|453
1676397600000|2023-02-14 18:00:00|764.69|764.39|766.69|766.39|767.29|766.99|764.59|764.29|396
1676401200000|2023-02-14 19:00:00|766.79|766.49|767.79|767.49|768.29|767.99|765.49|765.19|361
1676404800000|2023-02-14 20:00:00|767.89|767.59|768.39|767.89|768.89|768.59|767.19|766.89|262
1676408400000|2023-02-14 21:00:00|768.59|768.09|767.69|767.19|768.59|768.09|767.39|766.89|3066
1676412000000|2023-02-14 22:00:00|767.59|767.09|767.69|767.19|767.69|767.19|767.59|767.09|0
1676415600000|2023-02-14 23:00:00|767.79|767.29|767.39|766.89|767.89|767.39|766.99|766.49|0
1676419200000|2023-02-15 00:00:00|767.29|766.79|765.79|765.29|767.39|766.89|765.39|764.89|0
1676422800000|2023-02-15 01:00:00|765.59|765.09|764.89|764.39|766.29|765.79|764.89|764.39|0
1676426400000|2023-02-15 02:00:00|764.69|764.19|763.29|762.79|765.09|764.59|763.09|762.59|0
1676430000000|2023-02-15 03:00:00|763.19|762.69|763.79|763.29|764.19|763.69|762.99|762.49|0
1676433600000|2023-02-15 04:00:00|763.89|763.39|763.99|763.49|764.29|763.79|763.69|763.19|0
1676437200000|2023-02-15 05:00:00|763.89|763.39|763.69|763.19|764.19|763.69|763.29|762.79|0
1676440800000|2023-02-15 06:00:00|763.49|762.99|762.89|762.39|763.69|763.19|762.29|761.79|0
1676444400000|2023-02-15 07:00:00|763.39|763.09|762.49|762.19|764.49|764.19|761.89|761.59|835
1676448000000|2023-02-15 08:00:00|762.39|762.29|765.88|765.78|766.18|766.08|761.89|761.79|10497
1676451600000|2023-02-15 09:00:00|765.98|765.88|765.88|765.78|767.08|766.98|765.18|765.08|2145
1676455200000|2023-02-15 10:00:00|765.78|765.68|765.98|765.88|766.18|766.08|764.78|764.68|1939
1676458800000|2023-02-15 11:00:00|765.88|765.78|766.88|766.78|767.08|766.98|765.58|765.48|1260
1676462400000|2023-02-15 12:00:00|766.98|766.88|766.49|766.39|768.08|767.98|766.49|766.39|2352
1676466000000|2023-02-15 13:00:00|766.59|766.49|765.99|765.89|766.59|766.49|764.29|764.19|1949
1676469600000|2023-02-15 14:00:00|766.09|765.99|766.89|766.79|768.29|768.19|765.59|765.49|2319
1676473200000|2023-02-15 15:00:00|766.69|766.59|767.72|767.62|769.32|769.22|766.22|766.12|5029
1676476800000|2023-02-15 16:00:00|767.62|767.52|769.91|769.61|770.51|770.21|767.62|767.52|2318
1676480400000|2023-02-15 17:00:00|770.01|769.71|769.61|769.31|770.01|769.71|768.51|768.21|220
1676484000000|2023-02-15 18:00:00|769.71|769.41|771.61|771.31|771.61|771.31|769.41|769.11|109
1676487600000|2023-02-15 19:00:00|771.71|771.41|771.31|771.01|772.31|772.01|771.31|771.01|98
1676491200000|2023-02-15 20:00:00|771.41|771.11|773.31|772.81|773.31|772.81|771.11|770.81|228
1676494800000|2023-02-15 21:00:00|773.41|772.91|773.51|773.01|773.81|773.31|773.11|772.61|1996
1676498400000|2023-02-15 22:00:00|773.41|772.91|773.31|772.81|773.51|773.01|773.21|772.71|0
1676502000000|2023-02-15 23:00:00|773.21|772.71|773.31|772.81|773.51|773.01|772.81|772.31|0
1676505600000|2023-02-16 00:00:00|773.41|772.91|773.71|773.21|774.11|773.61|772.91|772.41|0
1676509200000|2023-02-16 01:00:00|773.61|773.11|773.81|773.31|774.41|773.91|773.31|772.81|0
1676512800000|2023-02-16 02:00:00|773.61|773.11|774.21|773.71|774.61|774.11|773.61|773.11|0
1676516400000|2023-02-16 03:00:00|774.41|773.91|774.21|773.71|774.41|773.91|773.81|773.31|0
1676520000000|2023-02-16 04:00:00|774.01|773.51|774.11|773.61|774.21|773.71|773.91|773.41|0
1676523600000|2023-02-16 05:00:00|774.21|773.71|773.51|773.01|774.21|773.71|773.31|772.81|0
1676527200000|2023-02-16 06:00:00|773.31|772.81|773.01|772.51|773.71|773.21|772.01|771.51|0
1676530800000|2023-02-16 07:00:00|772.61|772.31|773.31|773.01|773.61|773.31|772.21|771.91|368
1676534400000|2023-02-16 08:00:00|773.21|773.11|774.01|773.91|777.41|777.31|773.21|773.11|3634
1676538000000|2023-02-16 09:00:00|774.11|774.01|774.51|774.41|775.21|775.11|773.71|773.61|1649
1676541600000|2023-02-16 10:00:00|774.61|774.51|773.91|773.81|776.01|775.91|773.81|773.71|1457
1676545200000|2023-02-16 11:00:00|774.01|773.91|774.27|774.17|774.37|774.27|773.31|773.21|1190
1676548800000|2023-02-16 12:00:00|774.37|774.27|772.69|772.59|774.47|774.37|772.47|772.37|714
1676552400000|2023-02-16 13:00:00|772.59|772.49|768.59|768.49|772.89|772.79|767.39|767.29|1782
1676556000000|2023-02-16 14:00:00|768.49|768.39|768.39|768.29|769.09|768.99|766.49|766.39|2377
1676559600000|2023-02-16 15:00:00|768.29|768.19|771.31|771.21|772.01|771.91|767.69|767.59|1623
1676563200000|2023-02-16 16:00:00|771.41|771.31|772.06|771.76|772.56|772.46|770.76|770.56|1799
1676566800000|2023-02-16 17:00:00|771.96|771.66|772.16|771.86|773.46|773.16|771.26|770.96|360
1676570400000|2023-02-16 18:00:00|772.46|772.16|771.96|771.66|773.06|772.76|771.66|771.36|109
1676574000000|2023-02-16 19:00:00|772.06|771.76|771.76|771.46|772.76|772.46|771.56|771.26|60
1676577600000|2023-02-16 20:00:00|771.66|771.36|768.46|767.96|771.76|771.46|767.66|767.36|389
1676581200000|2023-02-16 21:00:00|768.56|768.06|767.86|767.36|768.76|768.26|767.86|767.36|0
1676584800000|2023-02-16 22:00:00|767.96|767.46|767.86|767.36|767.96|767.46|767.86|767.36|0
1676588400000|2023-02-16 23:00:00|767.96|767.46|766.86|766.36|767.96|767.46|766.36|765.86|0
1676592000000|2023-02-17 00:00:00|766.66|766.16|766.86|766.36|767.36|766.86|765.86|765.36|0
1676595600000|2023-02-17 01:00:00|766.66|766.16|766.56|766.06|767.56|767.06|766.16|765.66|0
1676599200000|2023-02-17 02:00:00|766.36|765.86|766.16|765.66|766.36|765.86|765.86|765.36|0
1676602800000|2023-02-17 03:00:00|766.06|765.56|766.46|765.96|766.66|766.16|766.06|765.56|0
1676606400000|2023-02-17 04:00:00|766.06|765.56|765.76|765.26|766.06|765.56|765.36|764.86|0
1676610000000|2023-02-17 05:00:00|765.56|765.06|765.06|764.56|765.76|765.26|765.06|764.56|0
1676613600000|2023-02-17 06:00:00|764.86|764.36|764.66|764.16|765.76|765.26|764.36|763.86|0
1676617200000|2023-02-17 07:00:00|765.26|764.96|764.26|763.96|766.16|765.86|764.06|763.76|790
1676620800000|2023-02-17 08:00:00|764.16|764.06|762.7|762.6|764.46|764.36|759.46|759.36|4634
1676624400000|2023-02-17 09:00:00|762.6|762.5|764.1|764|764.8|764.7|761.5|761.4|1636
1676628000000|2023-02-17 10:00:00|764.2|764.1|763.3|763.2|764.8|764.7|763.1|763|1590
1676631600000|2023-02-17 11:00:00|763.1|763|763.1|763|763.6|763.5|761.8|761.7|2019
1676635200000|2023-02-17 12:00:00|763|762.9|765.36|765.26|766.06|765.96|762.6|762.5|1674
1676638800000|2023-02-17 13:00:00|765.46|765.36|765.36|765.26|765.76|765.66|764.06|763.96|1823
1676642400000|2023-02-17 14:00:00|765.26|765.16|765.06|764.96|765.96|765.86|764.06|763.96|3450
1676646000000|2023-02-17 15:00:00|765.16|765.06|765.3|765.2|768.3|768.2|765.06|764.96|2643
1676649600000|2023-02-17 16:00:00|765.2|765.1|764.7|764.4|766.2|766.1|764.3|764|2353
1676653200000|2023-02-17 17:00:00|764.8|764.5|764.8|764.5|766.4|766.1|764|763.7|310
1676656800000|2023-02-17 18:00:00|764.9|764.6|765.5|765.2|765.8|765.5|764.4|764.1|168
1676660400000|2023-02-17 19:00:00|765.6|765.3|767|766.7|767.2|766.9|765.4|765.1|204
1676664000000|2023-02-17 20:00:00|767.1|766.8|766.4|765.9|767.3|767|765.9|765.6|300
1676667600000|2023-02-17 21:00:00|766.3|765.8|766.2|765.7|766.7|766.2|766.1|765.6|0
1676847600000|2023-02-19 23:00:00|765.8|765.3|765.1|764.6|765.8|765.3|764.6|764.1|0
1676851200000|2023-02-20 00:00:00|765.2|764.7|765.5|765|765.9|765.4|764.5|764|0
1676854800000|2023-02-20 01:00:00|765.7|765.2|766.2|765.7|766.6|766.1|765.3|764.8|0
1676858400000|2023-02-20 02:00:00|766.4|765.9|766.9|766.4|767.1|766.6|766.2|765.7|0
1676862000000|2023-02-20 03:00:00|766.8|766.3|766.7|766.2|767.2|766.7|766.7|766.2|0
1676865600000|2023-02-20 04:00:00|766.9|766.4|766.7|766.2|767.2|766.7|766.7|766.2|0
1676869200000|2023-02-20 05:00:00|766.9|766.4|766.9|766.4|767|766.5|766.3|765.8|0
1676872800000|2023-02-20 06:00:00|766.7|766.2|766.7|766.2|767.4|766.9|766.7|766.2|0
1676876400000|2023-02-20 07:00:00|766.5|766.5|766.7|766.4|767.2|766.9|765.9|765.6|342
1676880000000|2023-02-20 08:00:00|766.6|766.5|765.34|765.24|766.7|766.6|764.1|764|1961
1676883600000|2023-02-20 09:00:00|765.24|765.14|762.24|762.14|765.84|765.74|761.04|760.94|1346
1676887200000|2023-02-20 10:00:00|762.14|762.04|763.44|763.34|764.04|763.94|761.44|761.34|910
1676890800000|2023-02-20 11:00:00|763.54|763.44|763.74|763.64|764.44|764.34|763.34|763.24|734
1676894400000|2023-02-20 12:00:00|763.64|763.54|764.36|764.26|764.44|764.34|763.34|763.24|606
1676898000000|2023-02-20 13:00:00|764.26|764.16|764.86|764.76|764.96|764.86|764.06|763.96|652
1676901600000|2023-02-20 14:00:00|764.96|764.86|763.06|762.96|765.06|764.96|763.06|762.96|876
1676905200000|2023-02-20 15:00:00|762.96|762.86|762.58|762.48|763.26|763.16|761.58|761.48|1154
1676908800000|2023-02-20 16:00:00|762.48|762.38|761.88|761.58|763.38|763.08|761.88|761.58|970
1676912400000|2023-02-20 17:00:00|761.78|761.48|762.18|761.88|762.58|762.28|761.38|761.08|163
1676916000000|2023-02-20 18:00:00|762.08|761.78|762.28|761.98|762.38|762.08|762.08|761.78|10
1676919600000|2023-02-20 19:00:00|762.38|762.08|762.28|761.98|762.38|762.08|762.18|761.88|2
1676923200000|2023-02-20 20:00:00|762.18|761.88|762.28|761.78|762.78|762.48|762.18|761.78|14
1676926800000|2023-02-20 21:00:00|762.18|761.68|762.18|761.68|762.28|761.78|762.18|761.68|0
1676934000000|2023-02-20 23:00:00|762.48|761.98|762.48|761.98|762.58|762.08|762.18|761.68|0
1676937600000|2023-02-21 00:00:00|762.38|761.88|761.68|761.18|762.58|762.08|761.48|760.98|0
1676941200000|2023-02-21 01:00:00|761.48|760.98|762.38|761.88|762.78|762.28|761.28|760.78|0
1676944800000|2023-02-21 02:00:00|762.18|761.68|762.38|761.88|762.88|762.38|761.88|761.38|0
1676948400000|2023-02-21 03:00:00|762.48|761.98|762.18|761.68|762.58|762.08|761.88|761.38|0
1676952000000|2023-02-21 04:00:00|762.28|761.78|762.18|761.68|762.38|761.88|761.98|761.48|0
1676955600000|2023-02-21 05:00:00|762.38|761.88|762.38|761.88|762.58|762.08|761.98|761.48|0
1676959200000|2023-02-21 06:00:00|762.18|761.68|762.18|761.68|762.58|762.08|761.88|761.38|0
1676962800000|2023-02-21 07:00:00|761.58|761.28|759.28|758.98|761.78|761.48|759.18|758.88|246
1676966400000|2023-02-21 08:00:00|759.18|759.08|753.92|753.82|760.38|760.28|753.42|753.32|2994
1676970000000|2023-02-21 09:00:00|753.82|753.72|758.42|758.32|759.22|759.12|752.42|752.32|2637
1676973600000|2023-02-21 10:00:00|758.52|758.42|756.92|756.82|758.62|758.52|755.92|755.82|990
1676977200000|2023-02-21 11:00:00|756.82|756.72|758.22|758.12|758.52|758.42|756.02|755.92|763
1676980800000|2023-02-21 12:00:00|758.12|758.02|757.39|757.29|758.22|758.12|757.02|756.92|626
1676984400000|2023-02-21 13:00:00|757.49|757.39|756.89|756.79|757.59|757.49|755.99|755.89|818
1676988000000|2023-02-21 14:00:00|756.99|756.89|757.19|757.09|759.69|759.59|756.79|756.69|2237
1676991600000|2023-02-21 15:00:00|757.29|757.19|758.25|758.15|758.95|758.85|756.05|755.95|1780
1676995200000|2023-02-21 16:00:00|758.15|758.05|757.45|757.15|758.65|758.55|756.95|756.65|1536
1676998800000|2023-02-21 17:00:00|757.35|757.05|758.45|758.15|758.45|758.15|757.25|756.95|277
1677002400000|2023-02-21 18:00:00|758.35|758.05|756.75|756.45|758.55|758.25|756.65|756.35|169
1677006000000|2023-02-21 19:00:00|756.65|756.35|756.35|756.05|756.85|756.55|755.25|754.95|214
1677009600000|2023-02-21 20:00:00|756.25|755.95|755.55|755.05|756.95|756.65|755.05|754.75|330
1677013200000|2023-02-21 21:00:00|755.65|755.15|755.95|755.45|756.35|755.85|755.65|755.15|0
1677016800000|2023-02-21 22:00:00|756.05|755.55|755.85|755.35|756.05|755.55|755.85|755.35|0
1677020400000|2023-02-21 23:00:00|755.95|755.45|756.05|755.55|756.45|755.95|755.65|755.15|0
1677024000000|2023-02-22 00:00:00|756.15|755.65|755.75|755.25|756.45|755.95|754.65|754.15|0
1677027600000|2023-02-22 01:00:00|755.65|755.15|755.55|755.05|756.05|755.55|754.85|754.35|0
1677031200000|2023-02-22 02:00:00|755.65|755.15|756.85|756.35|756.85|756.35|755.05|754.55|0
1677034800000|2023-02-22 03:00:00|756.95|756.45|756.55|756.05|757.05|756.55|756.25|755.75|0
1677038400000|2023-02-22 04:00:00|756.75|756.25|756.25|755.75|756.75|756.25|756.05|755.55|0
1677042000000|2023-02-22 05:00:00|756.05|755.55|755.75|755.25|756.25|755.75|755.55|755.05|0
1677045600000|2023-02-22 06:00:00|755.65|755.15|754.85|754.35|755.85|755.35|754.45|753.95|0
1677049200000|2023-02-22 07:00:00|754.75|754.45|755.15|754.85|756.25|755.95|753.95|753.65|260
1677052800000|2023-02-22 08:00:00|755.05|754.95|753.59|753.49|757.65|757.55|752.09|751.99|3076
1677056400000|2023-02-22 09:00:00|753.69|753.59|754.79|754.69|755.49|755.39|751.79|751.69|1446
1677060000000|2023-02-22 10:00:00|754.89|754.79|753.59|753.49|754.99|754.89|752.09|751.99|830
1677063600000|2023-02-22 11:00:00|753.49|753.39|753.09|752.99|754.39|754.29|751.39|751.29|942
1677067200000|2023-02-22 12:00:00|753.19|753.09|757.29|757.19|757.29|757.19|753.09|752.99|1340
1677070800000|2023-02-22 13:00:00|757.39|757.29|758.09|757.99|758.19|758.09|756.89|756.79|942
1677074400000|2023-02-22 14:00:00|758.19|758.09|755.39|755.29|758.49|758.39|755.29|755.19|1570
1677078000000|2023-02-22 15:00:00|755.49|755.39|755.9|755.8|756.1|756|752.4|752.3|2298
1677081600000|2023-02-22 16:00:00|756|755.9|755.59|755.29|756.8|756.7|754.79|754.49|1958
1677085200000|2023-02-22 17:00:00|755.49|755.19|756.39|756.09|756.89|756.59|755.09|754.79|588
1677088800000|2023-02-22 18:00:00|756.49|756.19|756.69|756.39|757.39|757.09|756.19|755.89|187
1677092400000|2023-02-22 19:00:00|756.59|756.29|753.79|753.49|757.79|757.49|753.69|753.39|697
1677096000000|2023-02-22 20:00:00|753.69|753.39|754.59|754.09|754.59|754.29|752.79|752.49|294
1677099600000|2023-02-22 21:00:00|754.69|754.19|755.79|755.29|756.09|755.59|754.29|753.79|0
1677103200000|2023-02-22 22:00:00|755.69|755.19|755.79|755.29|755.79|755.29|755.09|754.59|0
1677106800000|2023-02-22 23:00:00|755.69|755.19|755.79|755.29|755.89|755.39|755.09|754.59|0
1677110400000|2023-02-23 00:00:00|755.89|755.39|755.89|755.39|756.79|756.29|755.69|755.19|0
1677114000000|2023-02-23 01:00:00|755.99|755.49|757.69|757.19|757.69|757.19|755.89|755.39|0
1677117600000|2023-02-23 02:00:00|757.79|757.29|757.79|757.29|757.79|757.29|757.29|756.79|0
1677121200000|2023-02-23 03:00:00|757.69|757.19|757.69|757.19|757.79|757.29|757.49|756.99|0
1677124800000|2023-02-23 04:00:00|757.59|757.09|757.79|757.29|757.79|757.29|757.49|756.99|0
1677128400000|2023-02-23 05:00:00|757.69|757.19|757.09|756.59|757.69|757.19|757.09|756.59|0
1677132000000|2023-02-23 06:00:00|757.29|756.79|757.09|756.59|757.69|757.19|757.09|756.59|0
1677135600000|2023-02-23 07:00:00|756.69|756.39|757.79|757.49|758.19|757.89|756.69|756.39|359
1677139200000|2023-02-23 08:00:00|757.69|757.59|759.22|759.12|761.59|761.49|757.59|757.49|3016
1677142800000|2023-02-23 09:00:00|759.32|759.22|758.52|758.42|759.82|759.72|757.42|757.32|995
1677146400000|2023-02-23 10:00:00|758.42|758.32|758.32|758.22|759.32|759.22|757.92|757.82|750
1677150000000|2023-02-23 11:00:00|758.22|758.12|759.12|759.02|759.22|759.12|757.12|757.02|773
1677153600000|2023-02-23 12:00:00|759.02|758.92|760.05|759.95|760.52|760.42|758.82|758.72|607
1677157200000|2023-02-23 13:00:00|759.95|759.85|759.45|759.35|760.75|760.65|758.95|758.85|978
1677160800000|2023-02-23 14:00:00|759.55|759.45|760.85|760.75|761.75|761.65|759.15|759.05|2408
1677164400000|2023-02-23 15:00:00|760.95|760.85|757.77|757.67|761.45|761.35|756.87|756.77|1888
1677168000000|2023-02-23 16:00:00|757.67|757.57|754.27|753.97|758.67|758.57|754.17|753.87|2683
1677171600000|2023-02-23 17:00:00|754.17|753.87|756.17|755.87|756.17|755.87|754.07|753.77|507
1677175200000|2023-02-23 18:00:00|756.07|755.77|756.77|756.47|757.07|756.77|755.67|755.37|275
1677178800000|2023-02-23 19:00:00|756.87|756.57|759.77|759.47|760.07|759.77|756.47|756.17|354
1677182400000|2023-02-23 20:00:00|759.87|759.57|761.07|760.57|762.17|761.87|759.87|759.57|412
1677186000000|2023-02-23 21:00:00|761.17|760.67|760.57|760.07|761.27|760.77|760.37|759.87|0
1677189600000|2023-02-23 22:00:00|760.67|760.17|760.67|760.17|760.77|760.27|760.57|760.07|0
1677193200000|2023-02-23 23:00:00|760.57|760.07|760.07|759.57|760.67|760.17|759.97|759.47|0
1677196800000|2023-02-24 00:00:00|759.97|759.47|761.17|760.67|761.17|760.67|759.87|759.37|0
1677200400000|2023-02-24 01:00:00|761.37|760.87|760.97|760.47|761.87|761.37|760.27|759.77|0
1677204000000|2023-02-24 02:00:00|760.77|760.27|760.77|760.27|761.17|760.67|760.67|760.17|0
1677207600000|2023-02-24 03:00:00|760.87|760.37|761.27|760.77|761.47|760.97|760.77|760.27|0
1677211200000|2023-02-24 04:00:00|761.17|760.67|760.67|760.17|761.37|760.87|760.47|759.97|0
1677214800000|2023-02-24 05:00:00|760.77|760.27|760.67|760.17|761.37|760.87|760.67|760.17|0
1677218400000|2023-02-24 06:00:00|760.77|760.27|760.47|759.97|760.77|760.27|760.47|759.97|0
1677222000000|2023-02-24 07:00:00|760.67|760.17|759.37|759.07|761.07|760.77|759.37|759.07|609
1677225600000|2023-02-24 08:00:00|759.27|759.17|758.02|757.92|760.07|759.97|757.57|757.47|2352
1677229200000|2023-02-24 09:00:00|757.92|757.82|758.62|758.52|759.32|759.22|757.92|757.82|965
1677232800000|2023-02-24 10:00:00|758.72|758.62|757.92|757.82|759.42|759.32|756.92|756.82|904
1677236400000|2023-02-24 11:00:00|757.82|757.72|754.72|754.62|758.02|757.92|753.82|753.72|1366
1677240000000|2023-02-24 12:00:00|754.62|754.52|754.38|754.28|755.22|755.12|753.78|753.68|989
1677243600000|2023-02-24 13:00:00|754.28|754.18|751.58|751.48|754.78|754.68|748.28|748.18|2814
1677247200000|2023-02-24 14:00:00|751.48|751.38|749.28|749.18|751.88|751.78|747.38|747.28|2807
1677250800000|2023-02-24 15:00:00|749.18|749.08|747.81|747.71|750.68|750.58|746.41|746.31|2534
1677254400000|2023-02-24 16:00:00|747.71|747.61|748.71|748.41|749.81|749.61|745.71|745.41|3709
1677258000000|2023-02-24 17:00:00|748.81|748.51|747.01|746.71|749.11|748.81|746.81|746.51|452
1677261600000|2023-02-24 18:00:00|747.11|746.81|748.71|748.41|749.01|748.71|746.61|746.31|214
1677265200000|2023-02-24 19:00:00|748.81|748.51|750.21|749.91|750.41|750.11|748.21|747.91|271
1677268800000|2023-02-24 20:00:00|750.31|750.01|750.51|750.01|750.61|750.31|748.61|748.31|355
1677272400000|2023-02-24 21:00:00|750.41|749.91|750.31|749.81|750.51|750.01|750.01|749.51|1
1677452400000|2023-02-26 23:00:00|750.61|750.11|751.11|750.61|751.31|750.81|750.21|749.71|0
1677456000000|2023-02-27 00:00:00|751.21|750.71|751.11|750.61|751.41|750.91|750.31|749.81|0
1677459600000|2023-02-27 01:00:00|751.01|750.51|752.41|751.91|752.61|752.11|751.01|750.51|0
1677463200000|2023-02-27 02:00:00|752.61|752.11|752.41|751.91|752.71|752.21|752.21|751.71|0
1677466800000|2023-02-27 03:00:00|752.61|752.11|752.01|751.51|752.61|752.11|751.51|751.01|0
1677470400000|2023-02-27 04:00:00|751.91|751.41|751.91|751.41|752.01|751.51|751.51|751.01|0
1677474000000|2023-02-27 05:00:00|751.71|751.21|751.11|750.61|751.91|751.41|751.01|750.51|0
1677477600000|2023-02-27 06:00:00|751.31|750.81|751.01|750.51|751.51|751.01|750.61|750.11|0
1677481200000|2023-02-27 07:00:00|750.21|749.91|752.31|752.01|753.31|753.01|749.71|749.41|540
1677484800000|2023-02-27 08:00:00|752.21|752.11|756.07|755.97|756.77|756.67|752.21|752.11|3635
1677488400000|2023-02-27 09:00:00|756.17|756.07|757.47|757.37|757.67|757.57|755.47|755.37|1661
1677492000000|2023-02-27 10:00:00|757.57|757.47|757.67|757.57|758.67|758.57|757.47|757.37|1394
1677495600000|2023-02-27 11:00:00|757.77|757.67|758.67|758.57|758.87|758.77|757.57|757.47|925
1677499200000|2023-02-27 12:00:00|758.77|758.67|757.96|757.86|759.07|758.97|757.66|757.56|767
1677502800000|2023-02-27 13:00:00|758.06|757.96|759.86|759.76|760.16|760.06|757.66|757.56|1428
1677506400000|2023-02-27 14:00:00|759.96|759.86|758.16|758.06|760.36|760.26|756.96|756.86|1909
1677510000000|2023-02-27 15:00:00|758.26|758.16|756.82|756.72|758.82|758.72|755.52|755.42|2225
1677513600000|2023-02-27 16:00:00|756.92|756.82|758.32|758.02|758.42|758.12|756.32|756.02|2863
1677517200000|2023-02-27 17:00:00|758.42|758.12|758.92|758.62|759.12|758.82|757.32|757.02|409
1677520800000|2023-02-27 18:00:00|759.02|758.72|759.42|759.12|759.42|759.12|758.52|758.22|212
1677524400000|2023-02-27 19:00:00|759.32|759.02|758.22|757.92|760.02|759.72|757.92|757.62|227
1677528000000|2023-02-27 20:00:00|758.12|757.82|757.82|757.32|758.42|758.12|757.12|756.82|301
1677531600000|2023-02-27 21:00:00|757.92|757.42|758.42|757.92|758.42|757.92|757.82|757.32|0
1677535200000|2023-02-27 22:00:00|758.32|757.82|758.32|757.82|758.42|757.92|758.22|757.72|0
1677538800000|2023-02-27 23:00:00|758.42|757.92|758.42|757.92|758.92|758.42|758.12|757.62|0
1677542400000|2023-02-28 00:00:00|758.52|758.02|758.92|758.42|759.22|758.72|758.32|757.82|0
1677546000000|2023-02-28 01:00:00|758.72|758.22|759.22|758.72|759.62|759.12|758.42|757.92|0
1677549600000|2023-02-28 02:00:00|759.12|758.62|759.12|758.62|759.62|759.12|758.72|758.22|0
1677553200000|2023-02-28 03:00:00|758.92|758.42|758.52|758.02|759.12|758.62|758.52|758.02|0
1677556800000|2023-02-28 04:00:00|758.42|757.92|758.22|757.72|758.52|758.02|758.22|757.72|0
1677560400000|2023-02-28 05:00:00|757.82|757.32|757.82|757.32|758.32|757.82|757.32|756.82|0
1677564000000|2023-02-28 06:00:00|758.02|757.52|758.02|757.52|758.52|758.02|757.82|757.32|0
1677567600000|2023-02-28 07:00:00|757.82|757.62|754.02|753.72|758.12|757.82|753.82|753.52|322
1677571200000|2023-02-28 08:00:00|753.92|753.82|754.81|754.71|755.41|755.31|753.02|752.92|2637
1677574800000|2023-02-28 09:00:00|754.91|754.81|754.51|754.41|755.61|755.51|753.01|752.91|1239
1677578400000|2023-02-28 10:00:00|754.41|754.31|757.21|757.11|757.21|757.11|754.31|754.21|959
1677582000000|2023-02-28 11:00:00|757.31|757.21|756.91|756.81|757.71|757.61|756.11|756.01|782
1677585600000|2023-02-28 12:00:00|757.01|756.91|755.77|755.67|758.51|758.41|755.27|755.17|1432
1677589200000|2023-02-28 13:00:00|755.67|755.57|754.87|754.77|755.77|755.67|751.87|751.77|1527
1677592800000|2023-02-28 14:00:00|754.97|754.87|752.47|752.37|755.07|754.97|751.17|751.07|1926
1677596400000|2023-02-28 15:00:00|752.57|752.47|753.89|753.79|754.69|754.59|752.17|752.07|1409
1677600000000|2023-02-28 16:00:00|753.99|753.89|752.49|752.19|754.89|754.79|751.99|751.69|3780
1677603600000|2023-02-28 17:00:00|752.59|752.29|754.19|753.89|754.69|754.39|752.49|752.19|430
1677607200000|2023-02-28 18:00:00|754.29|753.99|754.39|754.09|755.09|754.79|753.99|753.69|192
1677610800000|2023-02-28 19:00:00|754.49|754.19|753.39|753.09|754.89|754.59|753.29|752.99|229
1677614400000|2023-02-28 20:00:00|753.49|753.19|752.89|752.39|753.59|753.29|752.29|751.99|291
1677618000000|2023-02-28 21:00:00|752.29|751.79|751.79|751.29|752.49|751.99|751.09|750.59|0
1677621600000|2023-02-28 22:00:00|751.89|751.39|751.69|751.19|751.89|751.39|751.69|751.19|0
1677625200000|2023-02-28 23:00:00|751.59|751.09|750.89|750.39|751.99|751.49|750.59|750.09|0
1677628800000|2023-03-01 00:00:00|750.99|750.49|751.69|751.19|752.39|751.89|750.39|749.89|0
1677632400000|2023-03-01 01:00:00|751.59|751.09|753.99|753.49|753.99|753.49|751.09|750.59|0
1677636000000|2023-03-01 02:00:00|754.09|753.59|754.69|754.19|754.79|754.29|753.89|753.39|0
1677639600000|2023-03-01 03:00:00|754.79|754.29|755.19|754.69|755.19|754.69|754.49|753.99|0
1677643200000|2023-03-01 04:00:00|755.09|754.59|755.49|754.99|755.49|754.99|754.79|754.29|0
1677646800000|2023-03-01 05:00:00|755.59|755.09|755.69|755.19|755.89|755.39|755.19|754.69|0
1677650400000|2023-03-01 06:00:00|755.89|755.39|755.59|755.09|757.09|756.59|755.39|754.89|0
1677654000000|2023-03-01 07:00:00|754.99|754.69|756.99|756.69|757.79|757.49|754.79|754.49|726
1677657600000|2023-03-01 08:00:00|756.89|756.79|756.67|756.57|758.89|758.79|755.57|755.47|2650
1677661200000|2023-03-01 09:00:00|756.77|756.67|756.07|755.97|757.67|757.57|755.07|754.97|1031
1677664800000|2023-03-01 10:00:00|756.17|756.07|757.17|757.07|757.47|757.37|754.97|754.87|809
1677668400000|2023-03-01 11:00:00|757.27|757.17|758.77|758.67|758.97|758.87|756.77|756.67|852
1677672000000|2023-03-01 12:00:00|758.67|758.57|758.66|758.56|759.17|759.07|758.26|758.16|830
1677675600000|2023-03-01 13:00:00|758.76|758.66|755.26|755.16|758.86|758.76|754.26|754.16|1670
1677679200000|2023-03-01 14:00:00|755.16|755.06|755.26|755.16|755.86|755.76|754.06|753.96|1943
1677682800000|2023-03-01 15:00:00|755.86|755.76|753.31|753.21|755.96|755.86|751.81|751.71|2410
1677686400000|2023-03-01 16:00:00|753.21|753.11|751.71|751.41|753.31|753.21|748.51|748.41|3292
1677690000000|2023-03-01 17:00:00|751.61|751.31|751.91|751.61|753.01|752.71|751.31|751.01|418
1677693600000|2023-03-01 18:00:00|751.81|751.51|751.31|751.01|751.91|751.61|750.51|750.21|167
1677697200000|2023-03-01 19:00:00|751.21|750.91|751.61|751.31|751.81|751.51|750.61|750.31|281
1677700800000|2023-03-01 20:00:00|751.51|751.21|752.01|751.51|752.51|752.21|751.41|751.11|165
1677704400000|2023-03-01 21:00:00|752.21|751.71|752.81|752.31|753.11|752.61|751.81|751.31|0
1677708000000|2023-03-01 22:00:00|752.91|752.41|752.61|752.11|752.91|752.41|752.41|751.91|0
1677711600000|2023-03-01 23:00:00|752.51|752.01|752.51|752.01|752.61|752.11|752.31|751.81|0
1677715200000|2023-03-02 00:00:00|752.61|752.11|752.51|752.01|754.41|753.91|752.41|751.91|0
1677718800000|2023-03-02 01:00:00|752.61|752.11|749.91|749.41|752.61|752.11|748.91|748.41|0
1677722400000|2023-03-02 02:00:00|749.81|749.31|750.51|750.01|750.61|750.11|749.81|749.31|0
1677726000000|2023-03-02 03:00:00|750.41|749.91|750.51|750.01|750.91|750.41|750.01|749.51|0
1677729600000|2023-03-02 04:00:00|750.61|750.11|750.51|750.01|750.71|750.21|750.11|749.61|0
1677733200000|2023-03-02 05:00:00|750.71|750.21|749.31|748.81|750.71|750.21|749.11|748.61|0
1677736800000|2023-03-02 06:00:00|749.11|748.61|748.11|747.61|749.71|749.21|748.11|747.61|0
1677740400000|2023-03-02 07:00:00|748.51|748.21|746.71|746.41|750.31|750.01|746.51|746.21|552
1677744000000|2023-03-02 08:00:00|746.61|746.51|748.88|748.78|749.68|749.58|744.21|744.11|3782
1677747600000|2023-03-02 09:00:00|748.78|748.68|746.68|746.58|749.38|749.28|746.28|746.18|1366
1677751200000|2023-03-02 10:00:00|746.58|746.48|746.98|746.88|746.98|746.88|743.88|743.78|1622
1677754800000|2023-03-02 11:00:00|746.88|746.78|748.08|747.98|748.68|748.58|746.78|746.68|997
1677758400000|2023-03-02 12:00:00|748.18|748.08|748.89|748.79|748.99|748.89|747.88|747.78|930
1677762000000|2023-03-02 13:00:00|748.99|748.89|748.99|748.89|749.79|749.69|747.49|747.39|1888
1677765600000|2023-03-02 14:00:00|749.09|748.99|752.39|752.29|752.59|752.49|748.69|748.59|1972
1677769200000|2023-03-02 15:00:00|752.49|752.39|754.42|754.32|754.72|754.62|751.62|751.52|2248
1677772800000|2023-03-02 16:00:00|754.32|754.22|755.42|755.12|755.62|755.32|754.12|754.02|2767
1677776400000|2023-03-02 17:00:00|755.32|755.02|756.12|755.82|756.12|755.82|754.62|754.32|323
1677780000000|2023-03-02 18:00:00|756.22|755.92|758.72|758.42|758.82|758.52|755.72|755.42|314
1677783600000|2023-03-02 19:00:00|758.82|758.52|759.62|759.32|759.92|759.62|758.32|758.02|259
1677787200000|2023-03-02 20:00:00|759.52|759.22|760.82|760.32|761.32|761.02|759.12|758.82|306
1677790800000|2023-03-02 21:00:00|761.22|760.72|760.72|760.22|761.52|761.02|760.62|760.12|0
1677794400000|2023-03-02 22:00:00|760.62|760.12|760.72|760.22|760.82|760.32|760.62|760.12|0
1677798000000|2023-03-02 23:00:00|760.62|760.12|759.92|759.42|760.72|760.22|759.72|759.22|0
1677801600000|2023-03-03 00:00:00|760.02|759.52|760.32|759.82|760.52|760.02|759.32|758.82|0
1677805200000|2023-03-03 01:00:00|760.52|760.02|759.62|759.12|761.42|760.92|759.42|758.92|0
1677808800000|2023-03-03 02:00:00|759.72|759.22|759.42|758.92|760.12|759.62|759.42|758.92|0
1677812400000|2023-03-03 03:00:00|759.22|758.72|759.92|759.42|760.32|759.82|759.22|758.72|0
1677816000000|2023-03-03 04:00:00|760.02|759.52|760.12|759.62|760.12|759.62|759.62|759.12|0
1677819600000|2023-03-03 05:00:00|760.32|759.82|760.52|760.02|760.72|760.22|760.12|759.62|0
1677823200000|2023-03-03 06:00:00|760.32|759.82|760.32|759.82|760.72|760.22|759.92|759.42|0
1677826800000|2023-03-03 07:00:00|760.52|760.22|759.62|759.32|760.92|760.62|759.42|759.12|492
1677830400000|2023-03-03 08:00:00|759.52|759.42|758.53|758.43|760.02|759.92|757.82|757.72|2653
1677834000000|2023-03-03 09:00:00|758.43|758.33|759.23|759.13|759.53|759.43|757.53|757.43|1298
1677837600000|2023-03-03 10:00:00|759.33|759.23|759.93|759.83|760.43|760.33|759.23|759.13|1227
1677841200000|2023-03-03 11:00:00|759.83|759.73|759.43|759.33|760.03|759.93|758.93|758.83|602
1677844800000|2023-03-03 12:00:00|759.33|759.23|758.24|758.14|759.93|759.83|758.04|757.94|748
1677848400000|2023-03-03 13:00:00|758.14|758.04|758.24|758.14|758.64|758.54|757.54|757.44|981
1677852000000|2023-03-03 14:00:00|758.14|758.04|761.14|761.04|761.94|761.84|757.94|757.84|2617
1677855600000|2023-03-03 15:00:00|761.24|761.14|760.06|759.96|761.66|761.56|759.04|758.94|1791
1677859200000|2023-03-03 16:00:00|759.96|759.86|761.96|761.66|762.06|761.76|759.96|759.86|1999
1677862800000|2023-03-03 17:00:00|762.06|761.76|763.36|763.06|763.46|763.16|761.76|761.46|223
1677866400000|2023-03-03 18:00:00|763.46|763.16|763.46|763.16|763.96|763.66|763.26|762.96|132
1677870000000|2023-03-03 19:00:00|763.36|763.06|764.66|764.36|764.86|764.56|763.16|762.86|144
1677873600000|2023-03-03 20:00:00|764.76|764.46|765.56|765.06|765.56|765.26|764.46|764.16|232
1677877200000|2023-03-03 21:00:00|765.46|764.96|765.96|765.46|766.06|765.56|765.06|764.56|0
1678057200000|2023-03-05 23:00:00|763.95|763.45|764.25|763.75|764.25|763.75|763.55|763.05|0
1678060800000|2023-03-06 00:00:00|764.15|763.65|764.05|763.55|764.45|763.95|763.45|762.95|0
1678064400000|2023-03-06 01:00:00|763.95|763.45|763.85|763.35|764.35|763.85|763.15|762.65|0
1678068000000|2023-03-06 02:00:00|763.65|763.15|765.85|765.35|766.35|765.85|763.65|763.15|0
1678071600000|2023-03-06 03:00:00|765.95|765.45|765.45|764.95|765.95|765.45|765.25|764.75|0
1678075200000|2023-03-06 04:00:00|765.65|765.15|764.55|764.05|765.65|765.15|764.55|764.05|0
1678078800000|2023-03-06 05:00:00|764.45|763.95|765.15|764.65|765.15|764.65|764.45|763.95|0
1678082400000|2023-03-06 06:00:00|765.05|764.55|764.65|764.15|765.15|764.65|764.45|763.95|0
1678086000000|2023-03-06 07:00:00|764.75|764.45|763.25|762.95|764.85|764.55|762.75|762.45|532
1678089600000|2023-03-06 08:00:00|763.15|763.05|763.1|763|763.6|763.5|761.05|760.95|2866
1678093200000|2023-03-06 09:00:00|763|762.9|761|760.9|763.3|763.2|760.3|760.2|1620
1678096800000|2023-03-06 10:00:00|760.9|760.8|761.3|761.2|761.3|761.2|760.2|760.1|1554
1678100400000|2023-03-06 11:00:00|761.2|761.1|757.9|757.8|761.3|761.2|757.7|757.6|1203
1678104000000|2023-03-06 12:00:00|758|757.9|759.02|758.92|759.12|759.02|757.6|757.5|1100
1678107600000|2023-03-06 13:00:00|758.92|758.82|759.32|759.22|759.82|759.72|758.72|758.62|972
1678111200000|2023-03-06 14:00:00|759.22|759.12|759.02|758.92|759.42|759.32|757.82|757.72|1870
1678114800000|2023-03-06 15:00:00|758.92|758.82|759.15|759.05|759.85|759.75|758.22|758.12|1353
1678118400000|2023-03-06 16:00:00|759.05|758.95|760.45|760.15|760.55|760.25|758.75|758.65|1479
1678122000000|2023-03-06 17:00:00|760.35|760.05|759.65|759.35|761.25|760.95|759.45|759.15|1238
1678125600000|2023-03-06 18:00:00|759.75|759.45|758.55|758.25|759.85|759.55|758.35|758.05|117
1678129200000|2023-03-06 19:00:00|758.45|758.15|758.35|758.05|759.25|758.95|758.25|757.95|150
1678132800000|2023-03-06 20:00:00|758.25|757.95|757.85|757.35|758.35|758.05|757.15|756.85|286
1678136400000|2023-03-06 21:00:00|757.75|757.25|758.05|757.55|758.25|757.75|757.75|757.25|0
1678140000000|2023-03-06 22:00:00|757.95|757.45|757.95|757.45|758.05|757.55|757.95|757.45|0
1678143600000|2023-03-06 23:00:00|758.05|757.55|758.15|757.65|758.35|757.85|757.65|757.15|0
1678147200000|2023-03-07 00:00:00|758.05|757.55|758.25|757.75|758.65|758.15|757.55|757.05|0
1678150800000|2023-03-07 01:00:00|758.15|757.65|759.35|758.85|759.35|758.85|758.05|757.55|0
1678154400000|2023-03-07 02:00:00|759.15|758.65|759.15|758.65|759.85|759.35|759.15|758.65|0
1678158000000|2023-03-07 03:00:00|758.95|758.45|759.85|759.35|759.85|759.35|758.95|758.45|0
1678161600000|2023-03-07 04:00:00|759.95|759.45|759.85|759.35|759.95|759.45|759.65|759.15|0
1678165200000|2023-03-07 05:00:00|759.65|759.15|759.15|758.65|759.85|759.35|759.15|758.65|0
1678168800000|2023-03-07 06:00:00|759.25|758.75|758.65|758.15|759.35|758.85|758.45|757.95|0
1678172400000|2023-03-07 07:00:00|757.05|756.75|755.95|755.65|757.45|757.15|755.85|755.55|570
1678176000000|2023-03-07 08:00:00|755.85|755.75|758.44|758.34|759.15|759.05|755.65|755.55|2948
1678179600000|2023-03-07 09:00:00|758.54|758.44|757.74|757.64|759.84|759.74|757.64|757.54|1421
1678183200000|2023-03-07 10:00:00|757.84|757.74|758.84|758.74|759.64|759.54|757.64|757.54|1336
1678186800000|2023-03-07 11:00:00|758.74|758.64|758.14|758.04|759.14|759.04|757.84|757.74|554
1678190400000|2023-03-07 12:00:00|758.04|757.94|757.56|757.46|758.24|758.14|757.46|757.36|654
1678194000000|2023-03-07 13:00:00|757.66|757.56|757.76|757.66|758.56|758.46|757.46|757.36|1203
1678197600000|2023-03-07 14:00:00|757.66|757.56|755.66|755.56|757.66|757.56|755.66|755.56|2014
1678201200000|2023-03-07 15:00:00|755.56|755.46|752.11|752.01|755.56|755.46|751.01|750.91|3970
1678204800000|2023-03-07 16:00:00|752.01|751.91|751.61|751.31|753.01|752.91|750.81|750.51|3177
1678208400000|2023-03-07 17:00:00|751.51|751.21|752.21|751.91|753.91|753.61|751.51|751.21|366
1678212000000|2023-03-07 18:00:00|752.31|752.01|750.41|750.11|752.31|752.01|749.91|749.61|3202
1678215600000|2023-03-07 19:00:00|750.31|750.01|749.51|749.21|751.01|750.71|749.31|749.01|276
1678219200000|2023-03-07 20:00:00|749.61|749.31|750.91|750.41|751.51|751.21|749.61|749.31|308
1678222800000|2023-03-07 21:00:00|751.01|750.51|751.01|750.51|751.31|750.81|750.61|750.11|0
1678226400000|2023-03-07 22:00:00|750.91|750.41|750.91|750.41|751.01|750.51|750.81|750.31|0
1678230000000|2023-03-07 23:00:00|751.01|750.51|751.11|750.61|751.41|750.91|750.81|750.31|0
1678233600000|2023-03-08 00:00:00|751.21|750.71|751.41|750.91|751.41|750.91|750.31|749.81|0
1678237200000|2023-03-08 01:00:00|751.21|750.71|750.71|750.21|751.51|751.01|750.71|750.21|0
1678240800000|2023-03-08 02:00:00|750.91|750.41|750.11|749.61|751.21|750.71|750.01|749.51|0
1678244400000|2023-03-08 03:00:00|750.21|749.71|750.11|749.61|750.51|750.01|750.01|749.51|0
1678248000000|2023-03-08 04:00:00|750.31|749.81|750.81|750.31|751.01|750.51|750.31|749.81|0
1678251600000|2023-03-08 05:00:00|751.01|750.51|750.31|749.81|751.01|750.51|750.11|749.61|0
1678255200000|2023-03-08 06:00:00|750.11|749.61|750.31|749.81|750.71|750.21|750.01|749.51|0
1678258800000|2023-03-08 07:00:00|750.51|750.01|748.11|747.81|750.51|750.01|748.01|747.71|388
1678262400000|2023-03-08 08:00:00|748.01|747.91|749.64|749.54|750.54|750.44|747.91|747.81|2791
1678266000000|2023-03-08 09:00:00|749.74|749.64|750.04|749.94|750.14|750.04|748.54|748.44|1129
1678269600000|2023-03-08 10:00:00|750.14|750.04|751.14|751.04|751.34|751.24|749.14|749.04|2106
1678273200000|2023-03-08 11:00:00|751.24|751.14|751.04|750.94|752.14|752.04|750.84|750.74|1548
1678276800000|2023-03-08 12:00:00|751.14|751.04|750.83|750.73|751.54|751.44|750.04|749.94|851
1678280400000|2023-03-08 13:00:00|750.93|750.83|751.63|751.53|752.73|752.63|750.83|750.73|1360
1678284000000|2023-03-08 14:00:00|751.53|751.43|752.33|752.23|752.63|752.53|750.93|750.83|2885
1678287600000|2023-03-08 15:00:00|752.43|752.33|752.98|752.88|754.38|754.28|750.63|750.53|2698
1678291200000|2023-03-08 16:00:00|753.08|752.98|755.38|755.08|755.98|755.68|752.88|752.78|2317
1678294800000|2023-03-08 17:00:00|755.48|755.18|753.48|753.18|755.78|755.48|753.28|752.98|388
1678298400000|2023-03-08 18:00:00|753.38|753.08|752.08|751.78|753.88|753.58|751.48|751.18|285
1678302000000|2023-03-08 19:00:00|751.98|751.68|752.78|752.48|753.58|753.28|751.98|751.68|130
1678305600000|2023-03-08 20:00:00|752.88|752.58|754.88|754.38|754.98|754.68|752.48|752.18|242
1678309200000|2023-03-08 21:00:00|755.08|754.58|755.68|755.18|755.68|755.18|754.88|754.38|0
1678312800000|2023-03-08 22:00:00|755.58|755.08|755.68|755.18|755.78|755.28|755.58|755.08|0
1678316400000|2023-03-08 23:00:00|755.58|755.08|755.08|754.58|755.58|755.08|754.98|754.48|0
1678320000000|2023-03-09 00:00:00|754.98|754.48|754.58|754.08|755.18|754.68|753.38|752.88|0
1678323600000|2023-03-09 01:00:00|754.38|753.88|753.68|753.18|754.58|754.08|753.58|753.08|0
1678327200000|2023-03-09 02:00:00|753.88|753.38|754.08|753.58|754.28|753.78|753.68|753.18|0
1678330800000|2023-03-09 03:00:00|753.88|753.38|754.08|753.58|754.08|753.58|753.58|753.08|0
1678334400000|2023-03-09 04:00:00|753.88|753.38|754.08|753.58|754.08|753.58|753.88|753.38|0
1678338000000|2023-03-09 05:00:00|753.88|753.38|754.48|753.98|754.58|754.08|753.88|753.38|0
1678341600000|2023-03-09 06:00:00|754.28|753.78|754.08|753.58|754.48|753.98|753.88|753.38|0
1678345200000|2023-03-09 07:00:00|754.18|753.88|752.68|752.38|754.48|754.18|751.88|751.58|472
1678348800000|2023-03-09 08:00:00|752.58|752.48|749.28|749.18|752.68|752.58|748.68|748.58|3393
1678352400000|2023-03-09 09:00:00|749.18|749.08|746.88|746.78|749.18|749.08|746.58|746.48|2312
1678356000000|2023-03-09 10:00:00|746.98|746.88|748.58|748.48|748.78|748.68|746.48|746.38|1458
1678359600000|2023-03-09 11:00:00|748.48|748.38|750.18|750.08|750.18|750.08|748.18|748.08|793
1678363200000|2023-03-09 12:00:00|750.08|749.98|749.94|749.84|750.38|750.28|748.88|748.78|885
1678366800000|2023-03-09 13:00:00|749.84|749.74|752.84|752.74|752.84|752.74|749.64|749.54|1366
1678370400000|2023-03-09 14:00:00|752.94|752.84|754.34|754.24|754.54|754.44|751.84|751.74|2150
1678374000000|2023-03-09 15:00:00|754.44|754.34|753.87|753.77|755.84|755.74|753.17|753.07|2099
1678377600000|2023-03-09 16:00:00|753.77|753.67|753.07|752.77|754.47|754.37|752.97|752.67|2157
1678381200000|2023-03-09 17:00:00|753.17|752.87|751.57|751.27|753.47|753.17|751.37|751.07|444
1678384800000|2023-03-09 18:00:00|751.47|751.17|748.27|747.97|751.97|751.67|747.87|747.57|352
1678388400000|2023-03-09 19:00:00|748.37|748.07|746.47|746.17|748.47|748.17|746.37|746.07|333
1678392000000|2023-03-09 20:00:00|746.57|746.27|743.77|743.27|746.77|746.47|743.17|742.87|858
1678395600000|2023-03-09 21:00:00|743.57|743.07|743.27|742.77|744.27|743.77|742.37|741.87|0
1678399200000|2023-03-09 22:00:00|743.17|742.67|743.07|742.57|743.27|742.77|742.77|742.27|0
1678402800000|2023-03-09 23:00:00|742.87|742.37|742.77|742.27|743.47|742.97|741.17|740.67|0
1678406400000|2023-03-10 00:00:00|742.67|742.17|742.97|742.47|744.07|743.57|742.27|741.77|0
1678410000000|2023-03-10 01:00:00|742.77|742.27|742.47|741.97|743.37|742.87|741.97|741.47|0
1678413600000|2023-03-10 02:00:00|742.57|742.07|742.57|742.07|743.17|742.67|740.87|740.37|0
1678417200000|2023-03-10 03:00:00|742.47|741.97|741.57|741.07|742.97|742.47|741.17|740.67|0
1678420800000|2023-03-10 04:00:00|741.37|740.87|740.37|739.87|741.57|741.07|739.87|739.37|0
1678424400000|2023-03-10 05:00:00|740.57|740.07|741.67|741.17|742.07|741.57|740.37|739.87|0
1678428000000|2023-03-10 06:00:00|741.57|741.07|739.97|739.47|741.67|741.17|738.97|738.47|0
1678431600000|2023-03-10 07:00:00|740.17|739.67|741.17|740.87|743.27|742.97|739.97|739.67|1023
1678435200000|2023-03-10 08:00:00|741.07|740.97|738.28|738.18|743.97|743.87|738.08|737.98|5666
1678438800000|2023-03-10 09:00:00|738.18|738.08|741.68|741.58|743.08|742.98|737.88|737.78|3113
1678442400000|2023-03-10 10:00:00|741.78|741.68|740.58|740.48|743.28|743.18|740.58|740.48|1354
1678446000000|2023-03-10 11:00:00|740.68|740.58|743.78|743.68|744.68|744.58|740.58|740.48|1206
1678449600000|2023-03-10 12:00:00|743.68|743.58|743.79|743.69|744.58|744.48|742.99|742.89|1188
1678453200000|2023-03-10 13:00:00|743.69|743.59|745.89|745.79|747.59|747.49|741.19|741.09|3458
1678456800000|2023-03-10 14:00:00|745.99|745.89|740.39|740.29|746.59|746.49|737.39|737.29|3579
1678460400000|2023-03-10 15:00:00|740.29|740.19|741.34|741.24|742.59|742.49|737.44|737.34|3811
1678464000000|2023-03-10 16:00:00|741.24|741.14|739.04|738.74|743.94|743.64|739.04|738.74|2940
1678467600000|2023-03-10 17:00:00|739.14|738.84|737.24|736.94|739.74|739.44|737.04|736.74|469
1678471200000|2023-03-10 18:00:00|737.34|737.04|732.54|732.24|737.64|737.34|732.04|731.74|599
1678474800000|2023-03-10 19:00:00|732.64|732.34|735.54|735.24|736.54|736.24|732.64|732.34|440
1678478400000|2023-03-10 20:00:00|735.64|735.34|733.74|733.24|736.24|735.94|732.74|732.44|330
1678482000000|2023-03-10 21:00:00|733.54|733.04|736.14|735.64|736.24|735.74|732.84|732.34|0
1678658400000|2023-03-12 22:00:00|734.74|734.24|738.34|737.84|744.34|743.84|733.04|732.54|0
1678662000000|2023-03-12 23:00:00|738.44|737.94|739.84|739.34|741.44|740.94|737.24|736.74|0
1678665600000|2023-03-13 00:00:00|739.74|739.24|740.04|739.54|741.24|740.74|738.64|738.14|0
1678669200000|2023-03-13 01:00:00|740.24|739.74|740.14|739.64|740.94|740.44|738.84|738.34|0
1678672800000|2023-03-13 02:00:00|740.24|739.74|742.84|742.34|743.34|742.84|739.84|739.34|0
1678676400000|2023-03-13 03:00:00|743.04|742.54|742.14|741.64|743.54|743.04|742.14|741.64|0
1678680000000|2023-03-13 04:00:00|742.04|741.54|741.64|741.14|742.14|741.64|741.34|740.84|0
1678683600000|2023-03-13 05:00:00|741.54|741.04|742.14|741.64|742.64|742.14|740.74|740.24|0
1678687200000|2023-03-13 06:00:00|742.24|741.74|743.84|743.34|744.34|743.84|742.14|741.64|0
1678690800000|2023-03-13 07:00:00|744.24|743.94|742.34|742.04|745.04|744.74|740.64|740.34|767
1678694400000|2023-03-13 08:00:00|742.24|742.14|731.04|730.94|742.94|742.84|730.14|730.04|6617
1678698000000|2023-03-13 09:00:00|731.14|731.04|724.64|724.54|731.54|731.44|721.44|721.34|10130
1678701600000|2023-03-13 10:00:00|724.54|724.44|730.34|730.24|731.14|731.04|723.44|723.34|4285
1678705200000|2023-03-13 11:00:00|730.54|730.44|728.64|728.54|732.54|732.44|728.44|728.34|3926
1678708800000|2023-03-13 12:00:00|728.54|728.44|724.63|724.53|729.54|729.44|722.83|722.73|7887
1678712400000|2023-03-13 13:00:00|724.73|724.63|728.43|728.33|729.13|729.03|720.33|720.23|8418
1678716000000|2023-03-13 14:00:00|728.23|728.13|729.73|729.63|729.73|729.63|724.73|724.63|4253
1678719600000|2023-03-13 15:00:00|729.83|729.73|730.04|729.94|732.14|732.04|727.94|727.84|2969
1678723200000|2023-03-13 16:00:00|730.14|730.04|725.94|725.64|731.64|731.54|725.24|724.94|3941
1678726800000|2023-03-13 17:00:00|726.04|725.74|727.84|727.54|728.34|728.04|724.54|724.24|746
1678730400000|2023-03-13 18:00:00|727.74|727.44|729.14|728.84|729.94|729.64|727.64|727.34|236
1678734000000|2023-03-13 19:00:00|729.04|728.74|725.94|725.64|729.34|729.04|725.94|725.64|297
1678737600000|2023-03-13 20:00:00|725.84|725.54|727.14|726.64|727.64|727.34|725.84|725.54|65
1678741200000|2023-03-13 21:00:00|727.24|726.74|727.04|726.54|727.24|726.74|726.94|726.44|0
1678744800000|2023-03-13 22:00:00|727.44|726.94|728.14|727.64|728.14|727.64|726.44|725.94|0
1678748400000|2023-03-13 23:00:00|728.04|727.54|726.64|726.14|728.14|727.64|726.64|726.14|0
1678752000000|2023-03-14 00:00:00|726.84|726.34|727.64|727.14|728.84|728.34|726.34|725.84|0
1678755600000|2023-03-14 01:00:00|727.84|727.34|728.04|727.54|729.04|728.54|727.14|726.64|0
1678759200000|2023-03-14 02:00:00|728.24|727.74|729.94|729.44|730.14|729.64|728.04|727.54|0
1678762800000|2023-03-14 03:00:00|730.04|729.54|730.14|729.64|730.64|730.14|728.94|728.44|0
1678766400000|2023-03-14 04:00:00|730.24|729.74|730.24|729.74|731.14|730.64|729.94|729.44|0
1678770000000|2023-03-14 05:00:00|730.14|729.64|729.24|728.74|731.54|731.04|728.84|728.34|0
1678773600000|2023-03-14 06:00:00|729.44|728.94|726.44|725.94|729.74|729.24|723.94|723.44|0
1678777200000|2023-03-14 07:00:00|726.34|726.04|728.04|727.74|729.84|729.54|726.24|725.94|2177
1678780800000|2023-03-14 08:00:00|727.94|727.84|729.08|728.98|729.74|729.64|725.24|725.14|7879
1678784400000|2023-03-14 09:00:00|728.98|728.88|725.78|725.68|729.18|729.08|724.78|724.68|6092
1678788000000|2023-03-14 10:00:00|725.68|725.58|726.78|726.68|727.68|727.58|725.18|725.08|2544
1678791600000|2023-03-14 11:00:00|726.68|726.58|730.08|729.98|730.58|730.48|726.58|726.48|4884
1678795200000|2023-03-14 12:00:00|730.18|730.08|734.63|734.53|735.53|735.43|726.38|726.28|5010
1678798800000|2023-03-14 13:00:00|734.73|734.63|736.83|736.73|738.53|738.43|734.13|734.03|4819
1678802400000|2023-03-14 14:00:00|736.93|736.83|735.63|735.53|738.43|738.33|735.43|735.33|2950
1678806000000|2023-03-14 15:00:00|735.73|735.63|737.97|737.87|739.57|739.47|735.13|735.03|2503
1678809600000|2023-03-14 16:00:00|738.07|737.97|736.67|736.37|738.87|738.77|735.77|735.47|2500
1678813200000|2023-03-14 17:00:00|736.77|736.47|733.97|733.67|737.17|736.87|732.87|732.57|526
1678816800000|2023-03-14 18:00:00|734.07|733.77|733.07|732.77|734.47|734.17|731.87|731.57|286
1678820400000|2023-03-14 19:00:00|733.17|732.87|736.77|736.47|736.97|736.67|730.87|730.57|432
1678824000000|2023-03-14 20:00:00|736.87|736.57|736.87|736.37|736.97|736.67|735.87|735.57|118
1678827600000|2023-03-14 21:00:00|736.77|736.27|736.67|736.17|736.97|736.47|736.57|736.07|1748
1678831200000|2023-03-14 22:00:00|736.57|736.07|735.77|735.27|736.77|736.27|735.67|735.17|0
1678834800000|2023-03-14 23:00:00|736.17|735.67|736.37|735.87|736.57|736.07|735.87|735.37|0
1678838400000|2023-03-15 00:00:00|736.27|735.77|736.37|735.87|736.87|736.37|735.77|735.27|0
1678842000000|2023-03-15 01:00:00|736.17|735.67|737.27|736.77|737.27|736.77|736.17|735.67|0
1678845600000|2023-03-15 02:00:00|737.37|736.87|737.77|737.27|738.27|737.77|737.27|736.77|0
1678849200000|2023-03-15 03:00:00|737.97|737.47|737.57|737.07|737.97|737.47|737.27|736.77|0
1678852800000|2023-03-15 04:00:00|737.47|736.97|737.37|736.87|737.57|737.07|736.87|736.37|0
1678856400000|2023-03-15 05:00:00|737.27|736.77|736.57|736.07|737.27|736.77|735.97|735.47|0
1678860000000|2023-03-15 06:00:00|736.67|736.17|738.27|737.77|738.67|738.17|736.67|736.17|0
1678863600000|2023-03-15 07:00:00|737.57|737.27|735.97|735.67|737.57|737.27|734.87|734.57|667
1678867200000|2023-03-15 08:00:00|735.87|735.77|732.57|732.47|736.37|736.27|732.37|732.27|6289
1678870800000|2023-03-15 09:00:00|732.47|732.37|727.07|726.97|733.17|733.07|726.37|726.27|5253
1678874400000|2023-03-15 10:00:00|726.97|726.87|718.37|718.27|728.27|728.17|715.47|715.37|7234
1678878000000|2023-03-15 11:00:00|718.57|718.47|720.57|720.47|722.17|722.07|718.37|718.27|3951
1678881600000|2023-03-15 12:00:00|720.47|720.37|718.55|718.45|722.67|722.57|717.25|717.15|3261
1678885200000|2023-03-15 13:00:00|718.45|718.35|718.95|718.85|723.75|723.65|717.65|717.55|5159
1678888800000|2023-03-15 14:00:00|718.85|718.75|721.45|721.35|722.75|722.65|718.15|718.05|3933
1678892400000|2023-03-15 15:00:00|721.35|721.25|720.5|720.4|723.1|723|719.8|719.7|4043
1678896000000|2023-03-15 16:00:00|720.4|720.3|715.8|715.5|721.3|721.2|715.1|714.8|4930
1678899600000|2023-03-15 17:00:00|715.9|715.6|719.7|719.4|720.1|719.8|715.5|715.2|724
1678903200000|2023-03-15 18:00:00|719.8|719.5|723.6|723.3|724.9|724.6|718.2|717.9|806
1678906800000|2023-03-15 19:00:00|723.7|723.4|723.9|723.6|724.5|724.2|720.8|720.5|399
1678910400000|2023-03-15 20:00:00|724|723.7|723.3|722.8|724.1|723.8|723|722.7|191
1678914000000|2023-03-15 21:00:00|723.2|722.7|723|722.5|723.4|722.9|722.7|722.2|0
1678917600000|2023-03-15 22:00:00|723.1|722.6|723.8|723.3|724|723.5|722.7|722.2|0
1678921200000|2023-03-15 23:00:00|723.9|723.4|722.4|721.9|724.2|723.7|722.1|721.6|0
1678924800000|2023-03-16 00:00:00|722.5|722|728.8|728.3|729.1|728.6|722.4|721.9|0
1678928400000|2023-03-16 01:00:00|728.6|728.1|728.9|728.4|729.8|729.3|726.5|726|0
1678932000000|2023-03-16 02:00:00|729.1|728.6|729.5|729|730.2|729.7|728.2|727.7|0
1678935600000|2023-03-16 03:00:00|729.4|728.9|727.7|727.2|729.8|729.3|727.2|726.7|0
1678939200000|2023-03-16 04:00:00|727.8|727.3|729.9|729.4|730.2|729.7|727.7|727.2|0
1678942800000|2023-03-16 05:00:00|729.8|729.3|727.8|727.3|730.3|729.8|727.8|727.3|0
1678946400000|2023-03-16 06:00:00|728|727.5|725.9|725.4|728.1|727.6|725.8|725.3|0
1678950000000|2023-03-16 07:00:00|725.8|725.5|726.5|726.2|729.2|728.9|722.9|722.6|1529
1678953600000|2023-03-16 08:00:00|726.4|726.3|718.04|717.94|727.7|727.6|717.64|717.54|4606
1678957200000|2023-03-16 09:00:00|718.14|718.04|719.64|719.54|719.64|719.54|714.74|714.64|3946
1678960800000|2023-03-16 10:00:00|719.54|719.44|720.04|719.94|721.74|721.64|717.94|717.84|2344
1678964400000|2023-03-16 11:00:00|719.94|719.84|720.14|720.04|722.64|722.54|717.14|717.04|1513
1678968000000|2023-03-16 12:00:00|720.24|720.14|717.71|717.61|720.74|720.64|716.11|716.01|2652
1678971600000|2023-03-16 13:00:00|717.61|717.51|722.11|722.01|722.11|722.01|711.71|711.61|4866
1678975200000|2023-03-16 14:00:00|722.01|721.91|724.61|724.51|725.01|724.91|714.61|714.51|3735
1678978800000|2023-03-16 15:00:00|724.71|724.61|728|727.9|729.2|729.1|722.51|722.41|3858
1678982400000|2023-03-16 16:00:00|728.1|728|729.7|729.4|730|729.7|725.5|725.4|3694
1678986000000|2023-03-16 17:00:00|729.8|729.5|730.3|730|731.5|731.2|728.9|728.6|638
1678989600000|2023-03-16 18:00:00|730.2|729.9|730.9|730.6|731|730.7|728.9|728.6|135
1678993200000|2023-03-16 19:00:00|730.8|730.5|733.4|733.1|733.5|733.2|730.5|730.2|153
1678996800000|2023-03-16 20:00:00|733.5|733.2|732.5|732|733.8|733.5|731.9|731.6|157
1679000400000|2023-03-16 21:00:00|732.7|732.2|732.4|731.9|732.7|732.2|732.4|731.9|0
1679004000000|2023-03-16 22:00:00|732.5|732|732.3|731.8|732.5|732|731.3|730.8|0
1679007600000|2023-03-16 23:00:00|732.2|731.7|732.4|731.9|732.9|732.4|732.1|731.6|0
1679011200000|2023-03-17 00:00:00|732.3|731.8|729.9|729.4|732.4|731.9|729.6|729.1|0
1679014800000|2023-03-17 01:00:00|730.1|729.6|730.8|730.3|731|730.5|729.4|728.9|0
1679018400000|2023-03-17 02:00:00|731|730.5|730.5|730|731.2|730.7|730.1|729.6|0
1679022000000|2023-03-17 03:00:00|730.7|730.2|731|730.5|731.2|730.7|730.5|730|0
1679025600000|2023-03-17 04:00:00|730.8|730.3|732.1|731.6|732.1|731.6|730.8|730.3|0
1679029200000|2023-03-17 05:00:00|732|731.5|732.5|732|732.5|732|731.6|731.1|0
1679032800000|2023-03-17 06:00:00|732.3|731.8|732.4|731.9|732.5|732|730.2|729.7|0
1679036400000|2023-03-17 07:00:00|732.2|731.7|731.8|731.5|734.2|733.9|731.7|731.4|990
1679040000000|2023-03-17 08:00:00|731.7|731.6|735.49|735.39|738.8|738.7|731.6|731.5|4271
1679043600000|2023-03-17 09:00:00|735.59|735.49|734.69|734.59|736.79|736.69|734.09|733.99|1877
1679047200000|2023-03-17 10:00:00|734.59|734.49|733.59|733.49|735.09|734.99|731.99|731.89|2877
1679050800000|2023-03-17 11:00:00|733.49|733.39|730.59|730.49|733.49|733.39|728.99|728.89|2481
1679054400000|2023-03-17 12:00:00|730.69|730.59|724.08|723.98|731.19|731.09|722.98|722.88|2818
1679058000000|2023-03-17 13:00:00|724.28|724.18|725.08|724.98|726.18|726.08|722.98|722.88|3069
1679061600000|2023-03-17 14:00:00|725.38|725.28|720.58|720.48|727.88|727.78|719.98|719.88|4083
1679065200000|2023-03-17 15:00:00|720.48|720.38|722.16|722.06|723.76|723.66|718.68|718.58|3424
1679068800000|2023-03-17 16:00:00|722.06|721.96|721.76|721.46|723.86|723.56|721.26|721.16|2920
1679072400000|2023-03-17 17:00:00|721.86|721.56|722.46|722.16|723.46|723.16|721.16|720.86|304
1679076000000|2023-03-17 18:00:00|722.56|722.26|721.16|720.86|723.26|722.96|719.36|719.06|171
1679079600000|2023-03-17 19:00:00|721.26|720.96|721.46|721.16|722.96|722.66|720.76|720.46|303
1679083200000|2023-03-17 20:00:00|721.56|721.26|720.76|720.26|721.86|721.56|720.56|720.26|51
1679086800000|2023-03-17 21:00:00|720.96|720.46|720.96|720.46|720.96|720.46|720.96|720.46|0
1679263200000|2023-03-19 22:00:00|723.66|723.16|725.96|725.46|727.46|726.96|721.96|721.46|0
1679266800000|2023-03-19 23:00:00|726.06|725.56|726.56|726.06|727.26|726.76|724.56|724.06|0
1679270400000|2023-03-20 00:00:00|726.66|726.16|727.96|727.46|730.46|729.96|726.06|725.56|0
1679274000000|2023-03-20 01:00:00|727.76|727.26|722.76|722.26|727.76|727.26|721.86|721.36|0
1679277600000|2023-03-20 02:00:00|722.96|722.46|722.46|721.96|723.46|722.96|721.16|720.66|0
1679281200000|2023-03-20 03:00:00|722.26|721.76|719.16|718.66|722.46|721.96|717.86|717.36|0
1679284800000|2023-03-20 04:00:00|719.06|718.56|717.96|717.46|719.66|719.16|716.86|716.36|0
1679288400000|2023-03-20 05:00:00|717.66|717.16|716.16|715.66|718.66|718.16|716.16|715.66|0
1679292000000|2023-03-20 06:00:00|716.26|715.76|709.86|709.36|716.96|716.46|704.66|704.16|0
1679295600000|2023-03-20 07:00:00|711.46|711.16|717.36|717.06|717.66|717.36|710.76|710.46|1020
1679299200000|2023-03-20 08:00:00|717.26|717.16|720.01|719.91|720.21|720.11|710.86|710.76|5624
1679302800000|2023-03-20 09:00:00|720.11|720.01|723.61|723.51|725.11|725.01|718.91|718.81|3427
1679306400000|2023-03-20 10:00:00|723.71|723.61|726.51|726.41|726.81|726.71|721.91|721.81|2749
1679310000000|2023-03-20 11:00:00|726.41|726.31|726.01|725.91|728.11|728.01|724.91|724.81|1705
1679313600000|2023-03-20 12:00:00|726.11|726.01|728.69|728.59|729.39|729.29|724.31|724.21|2052
1679317200000|2023-03-20 13:00:00|728.59|728.49|728.49|728.39|729.29|729.19|724.99|724.89|2974
1679320800000|2023-03-20 14:00:00|728.39|728.29|729.99|729.89|730.19|730.09|726.29|726.19|2827
1679324400000|2023-03-20 15:00:00|729.89|729.79|730.03|729.93|732.43|732.33|729.79|729.69|2170
1679328000000|2023-03-20 16:00:00|730.13|730.03|730.83|730.53|731.33|731.03|727.13|727.03|2256
1679331600000|2023-03-20 17:00:00|731.03|730.73|731.33|731.03|732.83|732.53|730.73|730.43|416
1679335200000|2023-03-20 18:00:00|731.23|730.93|730.63|730.33|731.53|731.23|729.83|729.53|156
1679338800000|2023-03-20 19:00:00|730.83|730.53|730.93|730.63|731.93|731.63|730.23|729.93|92
1679342400000|2023-03-20 20:00:00|731.03|730.73|731.83|731.33|731.93|731.63|731.03|730.73|37
1679346000000|2023-03-20 21:00:00|731.93|731.43|732.13|731.63|732.13|731.63|731.93|731.43|0
1679349600000|2023-03-20 22:00:00|731.83|731.33|731.93|731.43|732.33|731.83|731.23|730.73|0
1679353200000|2023-03-20 23:00:00|731.83|731.33|731.53|731.03|731.83|731.33|731.03|730.53|0
1679356800000|2023-03-21 00:00:00|731.43|730.93|732.63|732.13|734.53|734.03|730.83|730.33|0
1679360400000|2023-03-21 01:00:00|732.73|732.23|733.03|732.53|733.03|732.53|731.83|731.33|0
1679364000000|2023-03-21 02:00:00|732.93|732.43|733.43|732.93|734.03|733.53|732.93|732.43|0
1679367600000|2023-03-21 03:00:00|733.33|732.83|732.73|732.23|733.43|732.93|732.33|731.83|0
1679371200000|2023-03-21 04:00:00|732.63|732.13|732.23|731.73|732.73|732.23|731.83|731.33|0
1679374800000|2023-03-21 05:00:00|732.03|731.53|732.73|732.23|732.93|732.43|731.83|731.33|0
1679378400000|2023-03-21 06:00:00|732.93|732.43|735.03|734.53|735.43|734.93|732.03|731.53|0
1679382000000|2023-03-21 07:00:00|734.93|734.63|734.73|734.43|736.53|736.23|733.83|733.53|566
1679385600000|2023-03-21 08:00:00|734.63|734.53|738.03|737.93|739.03|738.93|733.53|733.43|3130
1679389200000|2023-03-21 09:00:00|738.13|738.03|740.13|740.03|740.23|740.13|737.93|737.83|1470
1679392800000|2023-03-21 10:00:00|740.23|740.13|740.03|739.93|741.33|741.23|739.33|739.23|1533
1679396400000|2023-03-21 11:00:00|739.93|739.83|739.93|739.83|740.33|740.23|738.33|738.23|1117
1679400000000|2023-03-21 12:00:00|739.83|739.73|740.22|740.12|741.02|740.92|739.13|739.03|954
1679403600000|2023-03-21 13:00:00|740.32|740.22|741.32|741.22|741.42|741.32|739.82|739.72|1429
1679407200000|2023-03-21 14:00:00|741.42|741.32|735.82|735.72|742.22|742.12|735.52|735.42|2794
1679410800000|2023-03-21 15:00:00|735.92|735.82|735.75|735.65|736.95|736.85|734.45|734.35|1848
1679414400000|2023-03-21 16:00:00|735.65|735.55|736.75|736.45|737.05|736.85|735.05|734.95|1760
1679418000000|2023-03-21 17:00:00|736.85|736.55|736.15|735.85|737.65|737.35|736.05|735.75|200
1679421600000|2023-03-21 18:00:00|736.05|735.75|738.35|738.05|738.65|738.35|736.05|735.75|163
1679425200000|2023-03-21 19:00:00|738.25|737.95|739.85|739.55|740.75|740.45|738.25|737.95|260
1679428800000|2023-03-21 20:00:00|739.95|739.65|739.95|739.45|740.25|739.95|739.75|739.45|48
1679432400000|2023-03-21 21:00:00|740.05|739.55|739.65|739.15|740.05|739.55|739.65|739.15|0
1679436000000|2023-03-21 22:00:00|739.85|739.35|739.55|739.05|739.85|739.35|739.05|738.55|0
1679439600000|2023-03-21 23:00:00|739.45|738.95|739.55|739.05|739.85|739.35|739.25|738.75|0
1679443200000|2023-03-22 00:00:00|739.65|739.15|738.55|738.05|739.65|739.15|738.35|737.85|0
1679446800000|2023-03-22 01:00:00|738.45|737.95|739.75|739.25|739.95|739.45|738.35|737.85|0
1679450400000|2023-03-22 02:00:00|739.95|739.45|738.85|738.35|740.15|739.65|738.65|738.15|0
1679454000000|2023-03-22 03:00:00|738.65|738.15|739.25|738.75|739.35|738.85|738.55|738.05|0
1679457600000|2023-03-22 04:00:00|739.35|738.85|739.95|739.45|739.95|739.45|739.25|738.75|0
1679461200000|2023-03-22 05:00:00|739.75|739.25|739.05|738.55|739.75|739.25|738.85|738.35|0
1679464800000|2023-03-22 06:00:00|738.85|738.35|738.85|738.35|739.25|738.75|738.15|737.65|0
1679468400000|2023-03-22 07:00:00|739.15|738.85|737.35|737.05|739.45|739.15|736.85|736.55|554
1679472000000|2023-03-22 08:00:00|737.25|737.15|737.41|737.31|739.15|739.05|735.95|735.85|2527
1679475600000|2023-03-22 09:00:00|737.51|737.41|737.81|737.71|739.01|738.91|736.71|736.61|1092
1679479200000|2023-03-22 10:00:00|737.71|737.61|738.41|738.31|738.91|738.81|736.71|736.61|824
1679482800000|2023-03-22 11:00:00|738.31|738.21|738.61|738.51|739.81|739.71|738.11|738.01|887
1679486400000|2023-03-22 12:00:00|738.71|738.61|740.26|740.16|740.46|740.36|738.71|738.61|596
1679490000000|2023-03-22 13:00:00|740.16|740.06|741.66|741.56|742.06|741.96|739.36|739.26|1162
1679493600000|2023-03-22 14:00:00|741.56|741.46|744.46|744.36|744.76|744.66|741.56|741.46|1661
1679497200000|2023-03-22 15:00:00|744.36|744.26|743.59|743.49|744.76|744.66|743.09|742.99|1491
1679500800000|2023-03-22 16:00:00|743.69|743.59|741.39|741.09|743.79|743.69|741.29|740.99|2108
1679504400000|2023-03-22 17:00:00|741.29|740.99|742.59|742.29|743.49|743.19|740.39|740.09|281
1679508000000|2023-03-22 18:00:00|742.49|742.19|740.89|740.59|745.69|745.39|740.19|739.89|635
1679511600000|2023-03-22 19:00:00|740.79|740.49|732.79|732.49|741.29|740.99|732.69|732.39|696
1679515200000|2023-03-22 20:00:00|732.89|732.59|734.59|734.09|734.79|734.49|732.89|732.59|154
1679518800000|2023-03-22 21:00:00|734.49|733.99|734.59|734.09|734.89|734.39|734.39|733.89|0
1679522400000|2023-03-22 22:00:00|734.69|734.19|735.49|734.99|735.89|735.39|734.49|733.99|0
1679526000000|2023-03-22 23:00:00|735.59|735.09|735.19|734.69|735.59|735.09|734.69|734.19|0
1679529600000|2023-03-23 00:00:00|735.09|734.59|734.49|733.99|735.59|735.09|733.59|733.09|0
1679533200000|2023-03-23 01:00:00|734.79|734.29|736.69|736.19|736.79|736.29|734.79|734.29|0
1679536800000|2023-03-23 02:00:00|736.79|736.29|737.99|737.49|738.69|738.19|736.39|735.89|0
1679540400000|2023-03-23 03:00:00|738.19|737.69|737.99|737.49|738.19|737.69|737.29|736.79|0
1679544000000|2023-03-23 04:00:00|737.89|737.39|738.19|737.69|738.19|737.69|737.69|737.19|0
1679547600000|2023-03-23 05:00:00|738.29|737.79|739.29|738.79|739.99|739.49|737.79|737.29|0
1679551200000|2023-03-23 06:00:00|739.09|738.59|739.09|738.59|740.39|739.89|738.39|737.89|0
1679554800000|2023-03-23 07:00:00|738.29|737.99|739.99|739.69|741.19|740.89|738.19|737.89|573
1679558400000|2023-03-23 08:00:00|739.89|739.79|740.72|740.62|742.09|741.99|738.39|738.29|2487
1679562000000|2023-03-23 09:00:00|740.82|740.72|739.73|739.63|740.82|740.72|737.83|737.73|1189
1679565600000|2023-03-23 10:00:00|739.63|739.53|737.43|737.33|739.93|739.83|736.43|736.33|1038
1679569200000|2023-03-23 11:00:00|737.33|737.23|739.73|739.63|740.13|740.03|737.33|737.23|945
1679572800000|2023-03-23 12:00:00|739.63|739.53|739.58|739.48|740.18|740.08|738.53|738.43|1078
1679576400000|2023-03-23 13:00:00|739.48|739.38|740.58|740.48|740.78|740.68|738.48|738.38|1411
1679580000000|2023-03-23 14:00:00|740.68|740.58|743.58|743.48|743.58|743.48|740.58|740.48|2452
1679583600000|2023-03-23 15:00:00|743.68|743.58|745.06|744.96|745.46|745.36|743.46|743.36|1813
1679587200000|2023-03-23 16:00:00|744.96|744.86|742.16|741.86|745.86|745.76|741.76|741.46|2063
1679590800000|2023-03-23 17:00:00|742.06|741.76|739.56|739.26|742.36|742.06|739.16|738.86|411
1679594400000|2023-03-23 18:00:00|739.66|739.36|736.36|736.06|740.16|739.86|734.36|734.06|556
1679598000000|2023-03-23 19:00:00|736.56|736.26|737.96|737.66|739.76|739.46|734.26|733.96|448
1679601600000|2023-03-23 20:00:00|738.06|737.76|739.96|739.46|740.46|740.16|737.46|737.16|35
1679605200000|2023-03-23 21:00:00|739.86|739.36|740.16|739.66|740.46|739.96|739.76|739.26|0
1679608800000|2023-03-23 22:00:00|740.46|739.96|738.36|737.86|740.56|740.06|737.86|737.36|0
1679612400000|2023-03-23 23:00:00|738.26|737.76|739.16|738.66|739.46|738.96|738.16|737.66|0
1679616000000|2023-03-24 00:00:00|739.26|738.76|739.06|738.56|739.46|738.96|737.96|737.46|0
1679619600000|2023-03-24 01:00:00|738.96|738.46|738.86|738.36|739.06|738.56|737.46|736.96|0
1679623200000|2023-03-24 02:00:00|738.76|738.26|739.06|738.56|739.96|739.46|738.76|738.26|0
1679626800000|2023-03-24 03:00:00|739.16|738.66|739.46|738.96|739.76|739.26|738.86|738.36|0
1679630400000|2023-03-24 04:00:00|739.26|738.76|738.56|738.06|739.26|738.76|738.56|738.06|0
1679634000000|2023-03-24 05:00:00|738.76|738.26|738.76|738.26|740.16|739.66|738.76|738.26|0
1679637600000|2023-03-24 06:00:00|738.96|738.46|739.86|739.36|739.96|739.46|738.76|738.26|0
1679641200000|2023-03-24 07:00:00|740.46|740.16|741.46|741.16|742.96|742.66|740.06|739.76|211
1679644800000|2023-03-24 08:00:00|741.36|741.26|736.15|736.05|741.86|741.76|733.45|733.35|3762
1679648400000|2023-03-24 09:00:00|736.05|735.95|732.55|732.45|737.45|737.35|731.65|731.55|2447
1679652000000|2023-03-24 10:00:00|732.65|732.55|730.85|730.75|733.35|733.25|729.45|729.35|3065
1679655600000|2023-03-24 11:00:00|730.95|730.85|729.55|729.45|731.45|731.35|728.25|728.15|1900
1679659200000|2023-03-24 12:00:00|729.45|729.35|733|732.9|733.9|733.8|727.75|727.65|2160
1679662800000|2023-03-24 13:00:00|732.9|732.8|733.5|733.4|735.1|735|730.8|730.7|2374
1679666400000|2023-03-24 14:00:00|733.6|733.5|732.6|732.5|734.1|734|729.8|729.7|2386
1679670000000|2023-03-24 15:00:00|732.5|732.4|733.16|733.06|733.26|733.16|729.06|728.96|2043
1679673600000|2023-03-24 16:00:00|733.06|732.96|733.16|732.86|733.96|733.76|730.26|730.16|2052
1679677200000|2023-03-24 17:00:00|733.26|732.96|733.26|732.96|734.46|734.16|732.36|732.06|318
1679680800000|2023-03-24 18:00:00|733.36|733.06|734.76|734.46|735.36|735.06|733.06|732.76|286
1679684400000|2023-03-24 19:00:00|734.96|734.66|736.06|735.76|736.56|736.26|734.26|733.96|237
1679688000000|2023-03-24 20:00:00|735.96|735.66|736.06|735.56|736.36|736.06|735.76|735.46|53
1679868000000|2023-03-26 22:00:00|735.76|735.26|738.26|737.76|738.56|738.06|735.66|735.16|0
1679871600000|2023-03-26 23:00:00|738.16|737.66|739.26|738.76|739.96|739.46|737.86|737.36|0
1679875200000|2023-03-27 00:00:00|739.36|738.86|738.26|737.76|739.36|738.86|737.36|736.86|0
1679878800000|2023-03-27 01:00:00|738.16|737.66|737.26|736.76|738.66|738.16|736.76|736.26|0
1679882400000|2023-03-27 02:00:00|737.46|736.96|737.46|736.96|737.96|737.46|737.26|736.76|0
1679886000000|2023-03-27 03:00:00|737.56|737.06|739.06|738.56|739.76|739.26|737.46|736.96|0
1679889600000|2023-03-27 04:00:00|739.16|738.66|738.46|737.96|739.16|738.66|738.16|737.66|0
1679893200000|2023-03-27 05:00:00|738.66|738.16|738.16|737.66|739.36|738.86|737.96|737.46|0
1679896800000|2023-03-27 06:00:00|738.36|737.86|738.76|738.46|739.86|739.56|738.16|737.86|829
1679900400000|2023-03-27 07:00:00|738.66|738.56|734.86|734.76|740.26|740.16|733.46|733.36|2589
1679904000000|2023-03-27 08:00:00|734.96|734.86|736.76|736.66|737.56|737.46|734.36|734.26|1474
1679907600000|2023-03-27 09:00:00|736.86|736.76|738.46|738.36|738.66|738.56|736.76|736.66|1248
1679911200000|2023-03-27 10:00:00|738.56|738.46|738.96|738.86|739.76|739.66|738.26|738.16|1225
1679914800000|2023-03-27 11:00:00|739.06|738.96|737.72|737.62|739.66|739.56|737.52|737.42|1076
1679918400000|2023-03-27 12:00:00|737.82|737.72|738.52|738.42|739.02|738.92|737.42|737.32|639
1679922000000|2023-03-27 13:00:00|738.62|738.52|739.12|739.02|739.92|739.82|737.42|737.32|1448
1679925600000|2023-03-27 14:00:00|739.22|739.12|736.67|736.57|739.52|739.42|736.27|736.17|1400
1679929200000|2023-03-27 15:00:00|736.77|736.67|735.27|734.97|737.27|737.17|734.57|734.27|2702
1679932800000|2023-03-27 16:00:00|735.17|734.87|735.87|735.57|736.47|736.17|734.97|734.67|348
1679936400000|2023-03-27 17:00:00|735.77|735.47|736.87|736.57|737.77|737.47|735.77|735.47|288
1679940000000|2023-03-27 18:00:00|736.97|736.67|738.37|738.07|738.47|738.17|736.37|736.07|102
1679943600000|2023-03-27 19:00:00|738.47|738.17|737.17|736.67|738.67|738.37|736.77|736.47|215
1679947200000|2023-03-27 20:00:00|737.67|737.17|738.77|738.27|738.77|738.27|737.57|737.07|0
1679950800000|2023-03-27 21:00:00|738.67|738.17|738.77|738.27|738.87|738.37|738.57|738.07|0
1679954400000|2023-03-27 22:00:00|738.47|737.97|738.57|738.07|738.57|738.07|737.77|737.27|0
1679958000000|2023-03-27 23:00:00|738.67|738.17|738.77|738.27|738.97|738.47|738.47|737.97|0
1679961600000|2023-03-28 00:00:00|738.67|738.17|737.37|736.87|738.87|738.37|737.17|736.67|0
1679965200000|2023-03-28 01:00:00|737.17|736.67|736.87|736.37|738.27|737.77|736.87|736.37|0
1679968800000|2023-03-28 02:00:00|736.77|736.27|737.57|737.07|737.77|737.27|736.47|735.97|0
1679972400000|2023-03-28 03:00:00|737.77|737.27|737.77|737.27|738.07|737.57|737.57|737.07|0
1679976000000|2023-03-28 04:00:00|737.87|737.37|737.97|737.47|738.17|737.67|737.77|737.27|0
1679979600000|2023-03-28 05:00:00|737.87|737.37|738.27|737.77|738.87|738.37|737.77|737.27|0
1679983200000|2023-03-28 06:00:00|738.87|738.57|740.27|739.97|740.77|740.47|738.77|738.47|453
1679986800000|2023-03-28 07:00:00|740.17|740.07|737.83|737.73|742.17|742.07|737.73|737.63|2406
1679990400000|2023-03-28 08:00:00|737.73|737.63|736.23|736.13|738.53|738.43|736.13|736.03|1163
1679994000000|2023-03-28 09:00:00|736.03|735.93|734.93|734.83|737.13|737.03|734.73|734.63|972
1679997600000|2023-03-28 10:00:00|734.83|734.73|734.13|734.03|736.23|736.13|733.33|733.23|995
1680001200000|2023-03-28 11:00:00|734.23|734.13|734.15|734.05|735.15|735.05|733.73|733.63|803
1680004800000|2023-03-28 12:00:00|734.05|733.95|733.05|732.95|735.15|735.05|732.55|732.45|1641
1680008400000|2023-03-28 13:00:00|732.95|732.85|732.85|732.75|734.45|734.35|732.55|732.45|1371
1680012000000|2023-03-28 14:00:00|732.75|732.65|733.07|732.97|734.37|734.27|731.67|731.57|1732
1680015600000|2023-03-28 15:00:00|733.17|733.07|734.97|734.67|734.97|734.67|733.07|732.97|2194
1680019200000|2023-03-28 16:00:00|734.87|734.57|734.27|733.97|734.97|734.67|733.67|733.37|331
1680022800000|2023-03-28 17:00:00|734.37|734.07|731.77|731.47|734.47|734.17|731.57|731.27|186
1680026400000|2023-03-28 18:00:00|731.67|731.37|732.77|732.47|732.97|732.67|731.57|731.27|160
1680030000000|2023-03-28 19:00:00|732.87|732.57|733.67|733.17|733.87|733.57|732.27|731.97|157
1680033600000|2023-03-28 20:00:00|733.57|733.07|734.77|734.27|734.97|734.47|733.57|733.07|0
1680037200000|2023-03-28 21:00:00|734.87|734.37|734.87|734.37|734.97|734.47|734.87|734.37|0
1680040800000|2023-03-28 22:00:00|734.97|734.47|734.97|734.47|735.37|734.87|734.67|734.17|0
1680044400000|2023-03-28 23:00:00|735.07|734.57|736.07|735.57|736.17|735.67|734.97|734.47|0
1680048000000|2023-03-29 00:00:00|735.97|735.47|736.27|735.77|736.47|735.97|735.27|734.77|0
1680051600000|2023-03-29 01:00:00|736.47|735.97|736.47|735.97|737.37|736.87|736.27|735.77|0
1680055200000|2023-03-29 02:00:00|736.57|736.07|736.27|735.77|736.87|736.37|736.27|735.77|0
1680058800000|2023-03-29 03:00:00|736.47|735.97|736.97|736.47|737.17|736.67|736.17|735.67|0
1680062400000|2023-03-29 04:00:00|736.87|736.37|737.57|737.07|737.77|737.27|736.67|736.17|0
1680066000000|2023-03-29 05:00:00|737.77|737.27|738.97|738.47|739.17|738.67|737.57|737.07|0
1680069600000|2023-03-29 06:00:00|737.37|737.07|738.77|738.47|738.87|738.57|736.67|736.37|486
1680073200000|2023-03-29 07:00:00|738.67|738.57|739.45|739.35|741.07|740.97|738.67|738.57|3211
1680076800000|2023-03-29 08:00:00|739.55|739.45|741.55|741.45|742.65|742.55|738.65|738.55|1869
1680080400000|2023-03-29 09:00:00|741.45|741.35|742.75|742.65|743.15|743.05|741.35|741.25|1259
1680084000000|2023-03-29 10:00:00|742.65|742.55|742.95|742.85|743.15|743.05|741.55|741.45|1004
1680087600000|2023-03-29 11:00:00|742.85|742.75|743|742.9|743.3|743.2|742.05|741.95|723
1680091200000|2023-03-29 12:00:00|742.9|742.8|743.4|743.3|743.6|743.5|742.6|742.5|951
1680094800000|2023-03-29 13:00:00|743.3|743.2|744.7|744.6|745.9|745.8|743.3|743.2|2597
1680098400000|2023-03-29 14:00:00|744.8|744.7|743.32|743.22|745.82|745.72|743.02|742.92|1707
1680102000000|2023-03-29 15:00:00|743.22|743.12|746.32|746.02|746.52|746.22|743.02|742.92|2037
1680105600000|2023-03-29 16:00:00|746.22|745.92|745.42|745.12|746.32|746.02|745.12|744.82|199
1680109200000|2023-03-29 17:00:00|745.32|745.02|745.12|744.82|746.32|746.02|744.92|744.62|116
1680112800000|2023-03-29 18:00:00|745.22|744.92|745.82|745.52|746.12|745.82|744.62|744.32|140
1680116400000|2023-03-29 19:00:00|745.72|745.42|746.62|746.12|747.22|746.92|744.92|744.62|295
1680120000000|2023-03-29 20:00:00|746.82|746.32|746.62|746.12|747.12|746.62|746.32|745.82|0
1680123600000|2023-03-29 21:00:00|746.72|746.22|746.72|746.22|746.82|746.32|746.62|746.12|0
1680127200000|2023-03-29 22:00:00|746.82|746.32|746.42|745.92|747.02|746.52|746.12|745.62|0
1680130800000|2023-03-29 23:00:00|746.32|745.82|745.72|745.22|746.52|746.02|745.72|745.22|0
1680134400000|2023-03-30 00:00:00|745.82|745.32|746.42|745.92|746.52|746.02|745.42|744.92|0
1680138000000|2023-03-30 01:00:00|746.32|745.82|746.02|745.52|746.52|746.02|745.62|745.12|0
1680141600000|2023-03-30 02:00:00|745.92|745.42|745.32|744.82|746.42|745.92|745.32|744.82|0
1680145200000|2023-03-30 03:00:00|745.12|744.62|745.52|745.02|745.62|745.12|745.12|744.62|0
1680148800000|2023-03-30 04:00:00|745.62|745.12|746.52|746.02|746.82|746.32|745.52|745.02|0
1680152400000|2023-03-30 05:00:00|746.72|746.22|748.62|748.12|748.92|748.42|746.52|746.02|0
1680156000000|2023-03-30 06:00:00|748.12|747.82|748.02|747.72|748.72|748.42|747.62|747.32|622
1680159600000|2023-03-30 07:00:00|747.92|747.82|750.07|749.97|751.77|751.67|747.42|747.32|3560
1680163200000|2023-03-30 08:00:00|750.17|750.07|751.07|750.97|751.27|751.17|748.97|748.87|1329
1680166800000|2023-03-30 09:00:00|750.97|750.87|750.77|750.67|751.37|751.27|750.07|749.97|986
1680170400000|2023-03-30 10:00:00|750.87|750.77|753.07|752.97|753.17|753.07|750.57|750.47|1159
1680174000000|2023-03-30 11:00:00|752.97|752.87|753.45|753.35|753.77|753.67|752.87|752.77|969
1680177600000|2023-03-30 12:00:00|753.35|753.25|751.85|751.75|753.45|753.35|751.55|751.45|3393
1680181200000|2023-03-30 13:00:00|751.95|751.85|751.65|751.55|752.05|751.95|750.45|750.35|2450
1680184800000|2023-03-30 14:00:00|751.75|751.65|752.21|752.11|752.51|752.41|750.31|750.21|2317
1680188400000|2023-03-30 15:00:00|752.31|752.21|752.51|752.21|753.21|753.11|752.01|751.71|2331
1680192000000|2023-03-30 16:00:00|752.41|752.11|751.51|751.21|752.71|752.41|750.91|750.61|190
1680195600000|2023-03-30 17:00:00|751.41|751.11|751.51|751.21|752.21|751.91|750.61|750.31|135
1680199200000|2023-03-30 18:00:00|751.41|751.11|752.11|751.81|752.51|752.21|751.41|751.11|74
1680202800000|2023-03-30 19:00:00|752.01|751.71|752.51|752.01|752.61|752.31|751.41|751.11|81
1680206400000|2023-03-30 20:00:00|752.61|752.11|753.31|752.81|753.81|753.31|752.61|752.11|0
1680210000000|2023-03-30 21:00:00|753.21|752.71|753.11|752.61|753.31|752.81|753.01|752.51|0
1680213600000|2023-03-30 22:00:00|752.81|752.31|752.81|752.31|752.91|752.41|752.21|751.71|0
1680217200000|2023-03-30 23:00:00|752.91|752.41|753.91|753.41|753.91|753.41|752.81|752.31|0
1680220800000|2023-03-31 00:00:00|753.81|753.31|755.01|754.51|755.21|754.71|753.71|753.21|0
1680224400000|2023-03-31 01:00:00|754.91|754.41|754.51|754.01|755.21|754.71|754.51|754.01|0
1680228000000|2023-03-31 02:00:00|754.61|754.11|753.91|753.41|754.61|754.11|753.81|753.31|0
1680231600000|2023-03-31 03:00:00|753.81|753.31|754.11|753.61|754.31|753.81|753.61|753.11|0
1680235200000|2023-03-31 04:00:00|754.01|753.51|753.91|753.41|754.61|754.11|753.91|753.41|0
1680238800000|2023-03-31 05:00:00|753.81|753.31|753.61|753.11|753.91|753.41|752.91|752.41|0
1680242400000|2023-03-31 06:00:00|753.41|752.91|752.91|752.61|753.41|752.91|752.01|751.71|311
1680246000000|2023-03-31 07:00:00|752.81|752.71|752.12|752.02|753.61|753.51|751.42|751.32|2304
1680249600000|2023-03-31 08:00:00|752.22|752.12|752.32|752.22|753.22|753.12|751.22|751.12|1155
1680253200000|2023-03-31 09:00:00|752.52|752.42|754.52|754.42|754.82|754.72|752.22|752.12|1280
1680256800000|2023-03-31 10:00:00|754.62|754.52|754.92|754.82|755.42|755.32|754.02|753.92|869
1680260400000|2023-03-31 11:00:00|754.82|754.72|754.11|754.01|754.92|754.82|754.01|753.91|832
1680264000000|2023-03-31 12:00:00|754.01|753.91|755.11|755.01|756.01|755.91|753.81|753.71|1447
1680267600000|2023-03-31 13:00:00|755.21|755.11|755.91|755.81|757.31|757.21|754.51|754.41|2775
1680271200000|2023-03-31 14:00:00|756.01|755.91|757.78|757.68|757.88|757.78|755.38|755.28|2327
1680274800000|2023-03-31 15:00:00|757.68|757.58|756.88|756.58|757.68|757.58|755.48|755.18|3590
1680278400000|2023-03-31 16:00:00|756.78|756.48|757.08|756.78|757.58|757.28|756.78|756.48|294
1680282000000|2023-03-31 17:00:00|756.98|756.68|756.78|756.48|756.98|756.68|756.18|755.88|100
1680285600000|2023-03-31 18:00:00|756.88|756.58|756.88|756.58|757.48|757.18|756.08|755.78|138
1680289200000|2023-03-31 19:00:00|756.98|756.68|757.28|756.78|758.18|757.88|756.28|755.98|353
1680292800000|2023-03-31 20:00:00|757.58|757.08|757.98|757.48|758.58|758.08|757.18|756.68|0
1680472800000|2023-04-02 22:00:00|756.08|755.58|757.18|756.68|757.28|756.78|755.28|754.78|0
1680476400000|2023-04-02 23:00:00|757.28|756.78|756.58|756.08|757.28|756.78|756.28|755.78|0
1680480000000|2023-04-03 00:00:00|756.68|756.18|756.78|756.28|756.88|756.38|755.08|754.58|0
1680483600000|2023-04-03 01:00:00|756.88|756.38|754.98|754.48|756.88|756.38|754.68|754.18|0
1680487200000|2023-04-03 02:00:00|754.78|754.28|755.28|754.78|755.48|754.98|754.78|754.28|0
1680490800000|2023-04-03 03:00:00|755.48|754.98|754.98|754.48|755.88|755.38|754.98|754.48|0
1680494400000|2023-04-03 04:00:00|755.18|754.68|755.48|754.98|755.68|755.18|755.18|754.68|0
1680498000000|2023-04-03 05:00:00|755.38|754.88|754.78|754.28|755.68|755.18|754.28|753.78|0
1680501600000|2023-04-03 06:00:00|756.08|755.78|758.58|758.28|758.58|758.28|754.98|754.68|938
1680505200000|2023-04-03 07:00:00|758.48|758.38|759.25|759.15|759.45|759.35|757.18|757.08|2676
1680508800000|2023-04-03 08:00:00|759.35|759.25|759.15|759.05|759.55|759.45|757.35|757.25|1270
1680512400000|2023-04-03 09:00:00|759.25|759.15|759.25|759.15|760.15|760.05|758.95|758.85|994
1680516000000|2023-04-03 10:00:00|759.15|759.05|760.15|760.05|760.25|760.15|759.15|759.05|641
1680519600000|2023-04-03 11:00:00|760.25|760.15|760.68|760.58|760.78|760.68|759.05|758.95|900
1680523200000|2023-04-03 12:00:00|760.58|760.48|760.58|760.48|760.68|760.58|759.88|759.78|815
1680526800000|2023-04-03 13:00:00|760.48|760.38|759.58|759.48|761.38|761.28|759.48|759.38|1770
1680530400000|2023-04-03 14:00:00|759.68|759.58|758|757.9|760.4|760.3|758|757.9|3309
1680534000000|2023-04-03 15:00:00|758.1|758|759|758.7|759.1|758.8|757.3|757.2|3651
1680537600000|2023-04-03 16:00:00|759.1|758.8|758.7|758.4|759.6|759.3|758.3|758|291
1680541200000|2023-04-03 17:00:00|758.8|758.5|758.9|758.6|759.3|759|758.4|758.1|156
1680544800000|2023-04-03 18:00:00|758.8|758.5|760|759.7|760.3|760|758.6|758.3|117
1680548400000|2023-04-03 19:00:00|760.1|759.8|761.8|761.3|762|761.7|759.9|759.6|403
1680552000000|2023-04-03 20:00:00|761.9|761.4|761.9|761.4|762.2|761.7|761.6|761.1|0
1680555600000|2023-04-03 21:00:00|762|761.5|761.7|761.2|762|761.5|761.6|761.1|0
1680559200000|2023-04-03 22:00:00|761.8|761.3|761.1|760.6|761.8|761.3|761|760.5|0
1680562800000|2023-04-03 23:00:00|761.2|760.7|761.3|760.8|761.6|761.1|761.2|760.7|0
1680566400000|2023-04-04 00:00:00|761.4|760.9|761.5|761|761.7|761.2|760.8|760.3|0
1680570000000|2023-04-04 01:00:00|761.7|761.2|761.2|760.7|761.7|761.2|761.2|760.7|0
1680573600000|2023-04-04 02:00:00|761.3|760.8|761|760.5|761.3|760.8|760.6|760.1|0
1680577200000|2023-04-04 03:00:00|760.9|760.4|761.5|761|761.5|761|760.8|760.3|0
1680580800000|2023-04-04 04:00:00|761.4|760.9|761.3|760.8|761.8|761.3|761.3|760.8|0
1680584400000|2023-04-04 05:00:00|761.2|760.7|761.1|760.6|761.3|760.8|760.8|760.3|0
1680588000000|2023-04-04 06:00:00|761|760.7|761.6|761.3|761.6|761.3|759.7|759.4|443
1680591600000|2023-04-04 07:00:00|761.5|761.4|760.39|760.29|762.8|762.7|760.09|759.99|2484
1680595200000|2023-04-04 08:00:00|760.49|760.39|761.29|761.19|762.69|762.59|760.39|760.29|1036
1680598800000|2023-04-04 09:00:00|761.39|761.29|763.69|763.59|764.29|764.19|761.29|761.19|1150
1680602400000|2023-04-04 10:00:00|763.59|763.49|764.19|764.09|764.49|764.39|763.19|763.09|966
1680606000000|2023-04-04 11:00:00|764.09|763.99|764.45|764.35|764.55|764.45|763.79|763.69|859
1680609600000|2023-04-04 12:00:00|764.55|764.45|765.35|765.25|765.55|765.45|764.25|764.15|951
1680613200000|2023-04-04 13:00:00|765.45|765.35|763.65|763.55|765.65|765.55|763.15|763.05|1959
1680616800000|2023-04-04 14:00:00|764.05|763.95|759.98|759.88|764.35|764.25|759.88|759.78|2873
1680620400000|2023-04-04 15:00:00|759.88|759.78|758.08|757.78|759.98|759.88|758.08|757.78|2369
1680624000000|2023-04-04 16:00:00|757.98|757.68|757.88|757.58|758.48|758.18|756.98|756.68|353
1680627600000|2023-04-04 17:00:00|757.78|757.48|758.88|758.58|759.28|758.98|757.58|757.28|187
1680631200000|2023-04-04 18:00:00|758.78|758.48|757.48|757.18|759.38|759.08|757.28|756.98|139
1680634800000|2023-04-04 19:00:00|757.38|757.08|758.08|757.58|758.18|757.88|755.98|755.68|229
1680638400000|2023-04-04 20:00:00|758.28|757.78|758.78|758.28|758.88|758.38|758.08|757.58|0
1680642000000|2023-04-04 21:00:00|758.88|758.38|758.88|758.38|758.88|758.38|758.68|758.18|0
1680645600000|2023-04-04 22:00:00|758.98|758.48|758.78|758.28|759.08|758.58|758.58|758.08|0
1680649200000|2023-04-04 23:00:00|758.88|758.38|758.98|758.48|759.28|758.78|758.78|758.28|0
1680652800000|2023-04-05 00:00:00|758.88|758.38|758.08|757.58|759.28|758.78|758.08|757.58|0
1680656400000|2023-04-05 01:00:00|757.88|757.38|757.68|757.18|758.58|758.08|757.58|757.08|0
1680660000000|2023-04-05 02:00:00|757.88|757.38|758.28|757.78|758.38|757.88|757.58|757.08|0
1680663600000|2023-04-05 03:00:00|758.38|757.88|757.68|757.18|758.38|757.88|757.68|757.18|0
1680667200000|2023-04-05 04:00:00|757.58|757.08|757.18|756.68|757.58|757.08|756.98|756.48|0
1680670800000|2023-04-05 05:00:00|757.38|756.88|756.98|756.48|757.38|756.88|756.78|756.28|0
1680674400000|2023-04-05 06:00:00|756.88|756.58|757.48|757.18|757.78|757.48|755.28|754.98|333
1680678000000|2023-04-05 07:00:00|757.38|757.28|757.08|756.98|757.98|757.88|755.78|755.68|2746
1680681600000|2023-04-05 08:00:00|757.18|757.08|756.09|755.99|757.38|757.28|755.58|755.48|1148
1680685200000|2023-04-05 09:00:00|756.19|756.09|755.49|755.39|756.79|756.69|754.79|754.69|853
1680688800000|2023-04-05 10:00:00|755.39|755.29|757.19|757.09|757.29|757.19|755.09|754.99|700
1680692400000|2023-04-05 11:00:00|757.29|757.19|757.1|757|757.9|757.8|756.79|756.69|700
1680696000000|2023-04-05 12:00:00|757.2|757.1|756.4|756.3|757.9|757.8|755.9|755.8|1019
1680699600000|2023-04-05 13:00:00|756.3|756.2|755.3|755.2|757.2|757.1|754.9|754.8|1338
1680703200000|2023-04-05 14:00:00|755.4|755.3|753.89|753.79|756|755.9|753.19|753.09|2460
1680706800000|2023-04-05 15:00:00|753.79|753.69|756.59|756.29|756.59|756.29|753.19|753.09|2674
1680710400000|2023-04-05 16:00:00|756.49|756.19|755.59|755.29|756.69|756.39|755.19|754.89|298
1680714000000|2023-04-05 17:00:00|755.49|755.19|756.09|755.79|756.89|756.59|755.39|755.09|115
1680717600000|2023-04-05 18:00:00|756.29|755.99|757.59|757.29|757.69|757.39|756.19|755.89|107
1680721200000|2023-04-05 19:00:00|757.49|757.19|757.99|757.49|758.09|757.79|756.29|755.99|61
1680724800000|2023-04-05 20:00:00|758.09|757.59|757.69|757.19|758.29|757.79|757.59|757.09|0
1680728400000|2023-04-05 21:00:00|757.79|757.29|757.39|756.89|757.79|757.29|757.29|756.79|0
1680732000000|2023-04-05 22:00:00|757.49|756.99|757.69|757.19|758.09|757.59|756.99|756.49|0
1680735600000|2023-04-05 23:00:00|757.59|757.09|757.39|756.89|757.79|757.29|757.29|756.79|0
1680739200000|2023-04-06 00:00:00|757.49|756.99|756.89|756.39|757.69|757.19|756.39|755.89|0
1680742800000|2023-04-06 01:00:00|756.99|756.49|756.89|756.39|757.09|756.59|756.19|755.69|0
1680746400000|2023-04-06 02:00:00|756.69|756.19|756.49|755.99|756.89|756.39|756.29|755.79|0
1680750000000|2023-04-06 03:00:00|756.39|755.89|756.19|755.69|756.49|755.99|756.19|755.69|0
1680753600000|2023-04-06 04:00:00|755.99|755.49|755.79|755.29|756.19|755.69|755.79|755.29|0
1680757200000|2023-04-06 05:00:00|755.89|755.39|756.29|755.79|756.39|755.89|755.59|755.09|0
1680760800000|2023-04-06 06:00:00|755.89|755.59|757.49|757.19|758.29|757.99|755.29|754.99|430
1680764400000|2023-04-06 07:00:00|757.39|757.29|759.01|758.91|759.51|759.41|756.59|756.49|2227
1680768000000|2023-04-06 08:00:00|759.11|759.01|759.11|759.01|759.61|759.51|757.81|757.71|772
1680771600000|2023-04-06 09:00:00|759.21|759.11|759.41|759.31|760.21|760.11|757.91|757.81|775
1680775200000|2023-04-06 10:00:00|759.11|759.01|759.91|759.81|760.31|760.21|757.91|757.81|860
1680778800000|2023-04-06 11:00:00|759.81|759.71|760.3|760.2|760.3|760.2|759.31|759.21|447
1680782400000|2023-04-06 12:00:00|760.4|760.3|759.5|759.4|760.5|760.4|758.7|758.6|1117
1680786000000|2023-04-06 13:00:00|759.4|759.3|758.3|758.2|759.5|759.4|757.4|757.3|1361
1680789600000|2023-04-06 14:00:00|758.4|758.3|760.2|760.1|760.8|760.7|758.2|758.1|1863
1680793200000|2023-04-06 15:00:00|760.3|760.2|761.6|761.3|761.7|761.4|760|759.7|2590
1680796800000|2023-04-06 16:00:00|761.7|761.4|760.8|760.5|762.5|762.2|760.8|760.5|261
1680800400000|2023-04-06 17:00:00|760.6|760.3|761.5|761.2|762.1|761.8|760.6|760.3|55
1680804000000|2023-04-06 18:00:00|761.6|761.3|761.4|761.1|762.2|761.9|761.3|761|38
1680807600000|2023-04-06 19:00:00|761.5|761.2|760.4|759.9|761.7|761.4|760.3|759.9|127
1680811200000|2023-04-06 20:00:00|760.5|760|760.2|759.7|760.5|760|760.2|759.7|0
1680814800000|2023-04-06 21:00:00|760.1|759.6|759.9|759.4|760.2|759.7|759.9|759.4|0
1680818400000|2023-04-06 22:00:00|759.8|759.3|760|759.5|760.2|759.7|759.7|759.2|0
1680822000000|2023-04-06 23:00:00|759.9|759.4|759.7|759.2|760|759.5|759.6|759.1|0
1680825600000|2023-04-07 00:00:00|759.6|759.1|759.6|759.1|759.9|759.4|759.5|759|0
1680829200000|2023-04-07 01:00:00|759.7|759.2|759.4|758.9|759.8|759.3|759.3|758.8|0
1680832800000|2023-04-07 02:00:00|759.5|759|759.6|759.1|759.7|759.2|759.4|758.9|0
1680836400000|2023-04-07 03:00:00|759.7|759.2|759.7|759.2|759.7|759.2|759.5|759|0
1680840000000|2023-04-07 04:00:00|759.6|759.1|759.7|759.2|759.8|759.3|759.6|759.1|0
1680843600000|2023-04-07 05:00:00|759.6|759.1|759.7|759.2|759.9|759.4|759.6|759.1|0
1680847200000|2023-04-07 06:00:00|759.8|759.3|759.6|759.1|759.9|759.4|759.5|759|0
1680850800000|2023-04-07 07:00:00|759.5|759|759.2|758.7|759.5|759|759|758.5|0
1680854400000|2023-04-07 08:00:00|759.1|758.6|759.7|759.2|759.7|759.2|759.1|758.6|0
1680858000000|2023-04-07 09:00:00|759.8|759.3|759.8|759.3|760|759.5|759.6|759.1|0
1680861600000|2023-04-07 10:00:00|759.9|759.4|759.9|759.4|759.9|759.4|759.7|759.2|0
1680865200000|2023-04-07 11:00:00|760|759.5|759.4|758.9|760.1|759.6|759.4|758.9|0
1680868800000|2023-04-07 12:00:00|759.3|758.8|761.4|760.9|763|762.5|758.5|758|0
1680872400000|2023-04-07 13:00:00|761.3|760.8|762.2|761.7|762.3|761.8|761.3|760.8|0
1681077600000|2023-04-09 22:00:00|761.4|760.9|761.9|761.4|762.3|761.8|761.3|760.8|0
1681081200000|2023-04-09 23:00:00|761.8|761.3|760.9|760.4|761.8|761.3|760.7|760.2|0
1681084800000|2023-04-10 00:00:00|760.8|760.3|760.3|759.8|761.4|760.9|760.2|759.7|0
1681088400000|2023-04-10 01:00:00|760.4|759.9|760.6|760.1|760.7|760.2|760.2|759.7|0
1681092000000|2023-04-10 02:00:00|760.5|760|760.3|759.8|760.7|760.2|759.9|759.4|0
1681095600000|2023-04-10 03:00:00|760.2|759.7|760.2|759.7|760.3|759.8|760|759.5|0
1681099200000|2023-04-10 04:00:00|760.1|759.6|760.1|759.6|760.3|759.8|760|759.5|0
1681102800000|2023-04-10 05:00:00|760|759.5|759.8|759.3|760.2|759.7|759.7|759.2|0
1681106400000|2023-04-10 06:00:00|759.7|759.2|759.5|759|759.9|759.4|759.4|758.9|0
1681110000000|2023-04-10 07:00:00|759.4|758.9|760|759.5|760|759.5|759.4|758.9|0
1681113600000|2023-04-10 08:00:00|760.1|759.6|760.3|759.8|760.3|759.8|759.8|759.3|0
1681117200000|2023-04-10 09:00:00|760.4|759.9|760.6|760.1|760.9|760.4|760.3|759.8|0
1681120800000|2023-04-10 10:00:00|760.5|760|760.5|760|760.8|760.3|760.5|760|0
1681124400000|2023-04-10 11:00:00|760.4|759.9|759|758.5|760.5|760|758.5|758|0
1681128000000|2023-04-10 12:00:00|758.9|758.4|755.9|755.4|758.9|758.4|755.8|755.3|0
1681131600000|2023-04-10 13:00:00|755.8|755.3|754.9|754.4|756.2|755.7|754.4|753.9|0
1681135200000|2023-04-10 14:00:00|754.8|754.3|755.7|755.2|756.9|756.4|754.5|754|0
1681138800000|2023-04-10 15:00:00|755.8|755.3|756.2|755.7|757.6|757.1|755.7|755.2|0
1681142400000|2023-04-10 16:00:00|756.1|755.6|758.7|758.2|758.7|758.2|754.9|754.4|0
1681146000000|2023-04-10 17:00:00|758.8|758.3|759.3|758.8|759.8|759.3|758.5|758|0
1681149600000|2023-04-10 18:00:00|759.4|758.9|760.2|759.7|760.3|759.8|758.9|758.4|0
1681153200000|2023-04-10 19:00:00|760.3|759.8|761.7|761.2|761.8|761.3|759.4|758.9|0
1681156800000|2023-04-10 20:00:00|761.6|761.1|762.1|761.6|762.5|762|761.3|760.8|0
1681160400000|2023-04-10 21:00:00|762|761.5|761.6|761.1|762.1|761.6|761.6|761.1|0
1681164000000|2023-04-10 22:00:00|761.7|761.2|762|761.5|762.1|761.6|761.5|761|0
1681167600000|2023-04-10 23:00:00|761.9|761.4|762.3|761.8|762.4|761.9|761.9|761.4|0
1681171200000|2023-04-11 00:00:00|762.4|761.9|763.8|763.3|766|765.5|762.3|761.8|0
1681174800000|2023-04-11 01:00:00|763.6|763.1|764.9|764.4|765.2|764.7|763.5|763|0
1681178400000|2023-04-11 02:00:00|765|764.5|764.9|764.4|765.6|765.1|764.9|764.4|0
1681182000000|2023-04-11 03:00:00|764.7|764.2|763.8|763.3|764.9|764.4|763.8|763.3|0
1681185600000|2023-04-11 04:00:00|764|763.5|763.3|762.8|764.3|763.8|763.3|762.8|0
1681189200000|2023-04-11 05:00:00|763.5|763|763.1|762.6|763.7|763.2|763|762.5|0
1681192800000|2023-04-11 06:00:00|763.6|763.3|764.5|764.2|765.8|765.5|763.4|763.1|749
1681196400000|2023-04-11 07:00:00|764.4|764.3|763.65|763.55|765.3|765.2|762.95|762.85|3398
1681200000000|2023-04-11 08:00:00|763.75|763.65|765.25|765.15|765.35|765.25|763.55|763.45|1586
1681203600000|2023-04-11 09:00:00|765.35|765.25|765.55|765.45|765.55|765.45|764.35|764.25|1111
1681207200000|2023-04-11 10:00:00|765.65|765.55|764.75|764.65|765.85|765.75|764.45|764.35|843
1681210800000|2023-04-11 11:00:00|764.65|764.55|762.78|762.68|764.85|764.75|762.78|762.68|1406
1681214400000|2023-04-11 12:00:00|762.88|762.78|763.18|763.08|763.88|763.78|762.58|762.48|929
1681218000000|2023-04-11 13:00:00|763.08|762.98|763.68|763.58|764.38|764.28|762.98|762.88|1587
1681221600000|2023-04-11 14:00:00|763.58|763.48|763|762.9|764.68|764.58|762.6|762.5|1584
1681225200000|2023-04-11 15:00:00|763.1|763|764.1|763.8|764.4|764.3|762.8|762.7|1722
1681228800000|2023-04-11 16:00:00|764.2|763.9|764.2|763.9|764.5|764.2|763.7|763.4|288
1681232400000|2023-04-11 17:00:00|764.3|764|764.5|764.2|764.7|764.4|764|763.7|92
1681236000000|2023-04-11 18:00:00|764.4|764.1|764.3|764|764.8|764.5|763.9|763.6|67
1681239600000|2023-04-11 19:00:00|764.2|763.9|762.5|762|764.4|764.1|762.3|762|182
1681243200000|2023-04-11 20:00:00|762.6|762.1|762.8|762.3|763.1|762.6|762.6|762.1|0
1681246800000|2023-04-11 21:00:00|762.9|762.4|762.7|762.2|762.9|762.4|762.5|762|0
1681250400000|2023-04-11 22:00:00|762.6|762.1|762.9|762.4|763.1|762.6|762.5|762|0
1681254000000|2023-04-11 23:00:00|762.8|762.3|763|762.5|763.2|762.7|762.8|762.3|0
1681257600000|2023-04-12 00:00:00|762.9|762.4|762.3|761.8|763.3|762.8|761.8|761.3|0
1681261200000|2023-04-12 01:00:00|762.1|761.6|762.1|761.6|762.5|762|761.8|761.3|0
1681264800000|2023-04-12 02:00:00|761.9|761.4|762.3|761.8|762.3|761.8|761.8|761.3|0
1681268400000|2023-04-12 03:00:00|762.1|761.6|761.6|761.1|762.3|761.8|761.6|761.1|0
1681272000000|2023-04-12 04:00:00|761.5|761|761.8|761.3|761.9|761.4|761.5|761|0
1681275600000|2023-04-12 05:00:00|761.6|761.1|762.1|761.6|762.1|761.6|761.4|760.9|0
1681279200000|2023-04-12 06:00:00|761.6|761.3|761.5|761.2|762.1|761.8|760.9|760.6|613
1681282800000|2023-04-12 07:00:00|761.4|761.3|761.15|761.05|762.4|762.3|760|759.9|2987
1681286400000|2023-04-12 08:00:00|761.05|760.95|762.15|762.05|762.95|762.85|760.95|760.85|1603
1681290000000|2023-04-12 09:00:00|762.25|762.15|763.35|763.25|763.45|763.35|761.55|761.45|1288
1681293600000|2023-04-12 10:00:00|763.25|763.15|762.85|762.75|764.35|764.25|762.75|762.65|1234
1681297200000|2023-04-12 11:00:00|762.95|762.85|763.36|763.26|763.46|763.36|762.25|762.15|1188
1681300800000|2023-04-12 12:00:00|763.26|763.16|766.06|765.96|769.36|769.26|762.96|762.86|3759
1681304400000|2023-04-12 13:00:00|766.16|766.06|761.56|761.46|766.36|766.26|760.86|760.76|3202
1681308000000|2023-04-12 14:00:00|761.66|761.56|760.19|760.09|762.59|762.49|759.79|759.69|3589
1681311600000|2023-04-12 15:00:00|760.09|759.99|760.49|760.19|760.79|760.59|758.19|758.09|3685
1681315200000|2023-04-12 16:00:00|760.59|760.29|761.49|761.19|761.59|761.29|760.29|759.99|337
1681318800000|2023-04-12 17:00:00|761.59|761.29|761.29|760.99|762.09|761.79|760.79|760.49|192
1681322400000|2023-04-12 18:00:00|761.49|761.19|758.89|758.59|762.19|761.89|758.59|758.29|347
1681326000000|2023-04-12 19:00:00|758.79|758.49|758.09|757.59|759.29|758.99|757.29|756.99|352
1681329600000|2023-04-12 20:00:00|758.19|757.69|757.49|756.99|758.29|757.79|757.29|756.79|0
1681333200000|2023-04-12 21:00:00|757.59|757.09|757.39|756.89|757.59|757.09|757.29|756.79|0
1681336800000|2023-04-12 22:00:00|757.49|756.99|756.59|756.09|757.59|757.09|756.49|755.99|0
1681340400000|2023-04-12 23:00:00|756.69|756.19|756.79|756.29|757.09|756.59|756.49|755.99|0
1681344000000|2023-04-13 00:00:00|756.69|756.19|757.89|757.39|757.89|757.39|756.69|756.19|0
1681347600000|2023-04-13 01:00:00|757.79|757.29|758.29|757.79|758.29|757.79|757.59|757.09|0
1681351200000|2023-04-13 02:00:00|758.39|757.89|758.79|758.29|759.09|758.59|758.09|757.59|0
1681354800000|2023-04-13 03:00:00|758.89|758.39|758.99|758.49|759.19|758.69|758.59|758.09|0
1681358400000|2023-04-13 04:00:00|758.89|758.39|758.99|758.49|759.19|758.69|758.79|758.29|0
1681362000000|2023-04-13 05:00:00|759.09|758.59|758.59|758.09|759.29|758.79|758.49|757.99|0
1681365600000|2023-04-13 06:00:00|758.19|757.89|759.09|758.79|759.09|758.79|757.09|756.79|484
1681369200000|2023-04-13 07:00:00|758.99|758.89|759.49|759.39|760.89|760.79|757.89|757.79|2655
1681372800000|2023-04-13 08:00:00|759.39|759.29|758.19|758.09|760.39|760.29|757.59|757.49|1279
1681376400000|2023-04-13 09:00:00|758.29|758.19|758.39|758.29|759.79|759.69|757.89|757.79|925
1681380000000|2023-04-13 10:00:00|758.49|758.39|758.19|758.09|758.69|758.59|756.99|756.89|829
1681383600000|2023-04-13 11:00:00|758.09|757.99|758.59|758.49|759.09|758.99|757.89|757.79|665
1681387200000|2023-04-13 12:00:00|758.69|758.59|760.19|760.09|760.69|760.59|758.39|758.29|1249
1681390800000|2023-04-13 13:00:00|760.09|759.99|758.29|758.19|760.99|760.89|757.69|757.59|2050
1681394400000|2023-04-13 14:00:00|758.39|758.29|759.88|759.78|760.88|760.78|757.99|757.89|2231
1681398000000|2023-04-13 15:00:00|759.98|759.88|761.38|761.08|761.48|761.18|759.98|759.88|2012
1681401600000|2023-04-13 16:00:00|761.48|761.18|761.48|761.18|761.98|761.68|761.38|761.08|238
1681405200000|2023-04-13 17:00:00|761.58|761.28|762.78|762.48|762.88|762.58|761.18|760.88|105
1681408800000|2023-04-13 18:00:00|762.88|762.58|764.08|763.78|764.18|763.88|762.78|762.48|114
1681412400000|2023-04-13 19:00:00|764.18|763.88|763.48|762.98|764.18|763.88|763.08|762.78|178
1681416000000|2023-04-13 20:00:00|763.58|763.08|762.58|762.08|763.58|763.08|762.48|761.98|0
1681419600000|2023-04-13 21:00:00|762.68|762.18|762.58|762.08|762.88|762.38|762.48|761.98|0
1681423200000|2023-04-13 22:00:00|762.48|761.98|762.98|762.48|763.08|762.58|762.28|761.78|0
1681426800000|2023-04-13 23:00:00|763.08|762.58|762.78|762.28|763.08|762.58|762.58|762.08|0
1681430400000|2023-04-14 00:00:00|762.88|762.38|763.38|762.88|763.68|763.18|762.08|761.58|0
1681434000000|2023-04-14 01:00:00|763.18|762.68|763.18|762.68|763.58|763.08|762.88|762.38|0
1681437600000|2023-04-14 02:00:00|762.98|762.48|762.68|762.18|763.38|762.88|762.68|762.18|0
1681441200000|2023-04-14 03:00:00|762.88|762.38|762.98|762.48|763.38|762.88|762.68|762.18|0
1681444800000|2023-04-14 04:00:00|762.88|762.38|762.98|762.48|762.98|762.48|762.78|762.28|0
1681448400000|2023-04-14 05:00:00|762.88|762.38|762.98|762.48|763.18|762.68|762.78|762.28|0
1681452000000|2023-04-14 06:00:00|762.58|762.28|761.48|761.18|762.68|762.38|760.78|760.48|484
1681455600000|2023-04-14 07:00:00|761.38|761.28|760.58|760.48|761.78|761.68|759.88|759.78|3018
1681459200000|2023-04-14 08:00:00|760.68|760.58|759.58|759.48|760.98|760.88|759.18|759.08|1593
1681462800000|2023-04-14 09:00:00|759.48|759.38|760.88|760.78|761.18|761.08|759.48|759.38|7073
1681466400000|2023-04-14 10:00:00|760.58|760.48|760.28|760.18|760.88|760.78|759.58|759.48|1157
1681470000000|2023-04-14 11:00:00|760.18|760.08|760.88|760.78|761.18|761.08|759.88|759.78|867
1681473600000|2023-04-14 12:00:00|760.78|760.68|760.58|760.48|762.28|762.18|759.98|759.88|3213
1681477200000|2023-04-14 13:00:00|760.48|760.38|763.48|763.38|764.38|764.28|760.28|760.18|2553
1681480800000|2023-04-14 14:00:00|763.18|763.08|761.68|761.58|764.28|764.18|760.88|760.78|2062
1681484400000|2023-04-14 15:00:00|761.58|761.48|761.78|761.48|762.38|762.28|761.08|760.78|1527
1681488000000|2023-04-14 16:00:00|761.68|761.38|760.58|760.28|761.88|761.58|760.38|760.08|357
1681491600000|2023-04-14 17:00:00|760.48|760.18|760.98|760.68|761.68|761.38|760.08|759.78|1351
1681495200000|2023-04-14 18:00:00|761.08|760.78|762.08|761.78|762.38|762.08|760.68|760.38|118
1681498800000|2023-04-14 19:00:00|761.98|761.68|763.18|762.68|763.18|762.78|760.68|760.38|229
1681502400000|2023-04-14 20:00:00|763.08|762.58|764.58|764.08|765.18|764.68|763.08|762.58|0
1681682400000|2023-04-16 22:00:00|764.78|764.28|764.68|764.18|764.78|764.28|763.88|763.38|0
1681686000000|2023-04-16 23:00:00|764.58|764.08|764.38|763.88|764.68|764.18|764.08|763.58|0
1681689600000|2023-04-17 00:00:00|764.28|763.78|763.58|763.08|764.78|764.28|763.58|763.08|0
1681693200000|2023-04-17 01:00:00|763.78|763.28|764.08|763.58|764.48|763.98|763.38|762.88|0
1681696800000|2023-04-17 02:00:00|764.28|763.78|763.98|763.48|764.28|763.78|763.78|763.28|0
1681700400000|2023-04-17 03:00:00|763.78|763.28|763.58|763.08|763.98|763.48|763.58|763.08|0
1681704000000|2023-04-17 04:00:00|763.68|763.18|763.48|762.98|763.78|763.28|763.38|762.88|0
1681707600000|2023-04-17 05:00:00|763.58|763.08|763.58|763.08|763.58|763.08|763.08|762.58|0
1681711200000|2023-04-17 06:00:00|763.48|762.98|762.18|761.88|763.48|763.08|761.68|761.38|376
1681714800000|2023-04-17 07:00:00|762.08|761.98|762.28|762.18|763.98|763.88|761.38|761.28|3068
1681718400000|2023-04-17 08:00:00|762.18|762.08|761.08|760.98|762.68|762.58|760.38|760.28|1747
1681722000000|2023-04-17 09:00:00|760.98|760.88|760.88|760.78|761.48|761.38|760.28|760.18|1133
1681725600000|2023-04-17 10:00:00|760.98|760.88|761.38|761.28|761.48|761.38|760.78|760.68|787
1681729200000|2023-04-17 11:00:00|761.48|761.38|760.58|760.48|761.58|761.48|759.88|759.78|1014
1681732800000|2023-04-17 12:00:00|760.68|760.58|759.88|759.78|761.28|761.18|759.68|759.58|1688
1681736400000|2023-04-17 13:00:00|759.98|759.88|760.68|760.58|761.08|760.98|759.78|759.68|3483
1681740000000|2023-04-17 14:00:00|760.78|760.68|760.08|759.98|761.48|761.38|759.38|759.28|3151
1681743600000|2023-04-17 15:00:00|760.18|760.08|759.28|758.98|760.18|760.08|758.28|757.98|2980
1681747200000|2023-04-17 16:00:00|759.38|759.08|759.88|759.58|759.88|759.58|758.58|758.28|566
1681750800000|2023-04-17 17:00:00|759.98|759.68|758.98|758.68|759.98|759.68|758.88|758.58|57
1681754400000|2023-04-17 18:00:00|759.08|758.78|759.88|759.58|759.88|759.58|758.68|758.38|54
1681758000000|2023-04-17 19:00:00|759.98|759.68|761.18|760.68|761.28|760.98|759.88|759.58|147
1681761600000|2023-04-17 20:00:00|761.28|760.78|761.18|760.68|761.88|761.38|761.18|760.68|490
1681765200000|2023-04-17 21:00:00|761.28|760.78|761.18|760.68|761.28|760.78|761.08|760.58|0
1681768800000|2023-04-17 22:00:00|761.28|760.78|761.18|760.68|761.28|760.78|760.88|760.38|0
1681772400000|2023-04-17 23:00:00|761.08|760.58|761.18|760.68|761.28|760.78|760.98|760.48|0
1681776000000|2023-04-18 00:00:00|761.08|760.58|760.48|759.98|761.18|760.68|759.98|759.48|0
1681779600000|2023-04-18 01:00:00|760.68|760.18|760.68|760.18|761.18|760.68|760.38|759.88|0
1681783200000|2023-04-18 02:00:00|760.88|760.38|760.88|760.38|761.08|760.58|760.68|760.18|0
1681786800000|2023-04-18 03:00:00|761.08|760.58|760.48|759.98|761.08|760.58|760.38|759.88|0
1681790400000|2023-04-18 04:00:00|760.68|760.18|760.38|759.88|760.68|760.18|760.18|759.68|0
1681794000000|2023-04-18 05:00:00|760.18|759.68|760.88|760.38|761.08|760.58|760.18|759.68|0
1681797600000|2023-04-18 06:00:00|760.68|760.58|760.08|759.78|760.88|760.58|759.88|759.58|244
1681801200000|2023-04-18 07:00:00|759.98|759.88|761.48|761.38|762.28|762.18|759.68|759.58|5520
1681804800000|2023-04-18 08:00:00|761.58|761.48|762.08|761.98|762.48|762.38|761.28|761.18|4493
1681808400000|2023-04-18 09:00:00|762.18|762.08|764.08|763.98|764.58|764.48|761.98|761.88|2677
1681812000000|2023-04-18 10:00:00|763.98|763.88|764.78|764.68|765.28|765.18|763.58|763.48|1324
1681815600000|2023-04-18 11:00:00|764.68|764.58|764.68|764.58|765.18|765.08|764.08|763.98|1203
1681819200000|2023-04-18 12:00:00|764.78|764.68|764.48|764.38|765.58|765.48|764.48|764.38|1920
1681822800000|2023-04-18 13:00:00|764.38|764.28|763.28|763.18|764.38|764.28|763.18|763.08|1824
1681826400000|2023-04-18 14:00:00|763.38|763.28|763.58|763.48|763.78|763.68|761.98|761.88|2576
1681830000000|2023-04-18 15:00:00|763.48|763.38|763.08|762.78|764.18|764.08|762.48|762.18|2910
1681833600000|2023-04-18 16:00:00|763.18|762.88|763.48|763.18|764.08|763.78|762.78|762.48|381
1681837200000|2023-04-18 17:00:00|763.38|763.08|763.08|762.78|763.88|763.58|763.08|762.78|192
1681840800000|2023-04-18 18:00:00|763.28|762.98|762.78|762.48|763.28|762.98|761.88|761.58|200
1681844400000|2023-04-18 19:00:00|762.88|762.58|764.58|764.08|764.68|764.38|762.58|762.28|123
1681848000000|2023-04-18 20:00:00|764.48|763.98|764.48|763.98|764.78|764.28|763.68|763.18|0
1681851600000|2023-04-18 21:00:00|764.38|763.88|764.38|763.88|764.48|763.98|764.38|763.88|0
1681855200000|2023-04-18 22:00:00|764.18|763.68|764.38|763.88|764.38|763.88|763.98|763.48|0
1681858800000|2023-04-18 23:00:00|764.28|763.78|763.88|763.38|764.38|763.88|763.88|763.38|0
1681862400000|2023-04-19 00:00:00|763.98|763.48|763.68|763.18|764.18|763.68|763.58|763.08|0
1681866000000|2023-04-19 01:00:00|763.88|763.38|763.38|762.88|764.08|763.58|763.38|762.88|0
1681869600000|2023-04-19 02:00:00|763.18|762.68|763.18|762.68|763.48|762.98|763.18|762.68|0
1681873200000|2023-04-19 03:00:00|763.38|762.88|763.18|762.68|763.48|762.98|763.18|762.68|0
1681876800000|2023-04-19 04:00:00|762.98|762.48|762.98|762.48|763.18|762.68|762.98|762.48|0
1681880400000|2023-04-19 05:00:00|763.18|762.68|763.58|763.08|764.88|764.38|763.18|762.68|0
1681884000000|2023-04-19 06:00:00|762.78|762.48|759.58|759.28|763.08|762.78|758.68|758.38|1550
1681887600000|2023-04-19 07:00:00|759.48|759.38|760.08|759.98|761.58|761.48|757.68|757.58|5686
1681891200000|2023-04-19 08:00:00|760.18|760.08|759.48|759.38|760.28|760.18|758.58|758.48|3381
1681894800000|2023-04-19 09:00:00|759.58|759.48|758.48|758.38|759.88|759.78|757.78|757.68|1311
1681898400000|2023-04-19 10:00:00|758.58|758.48|760.38|760.28|760.58|760.48|757.98|757.88|5362
1681902000000|2023-04-19 11:00:00|760.28|760.18|760.28|760.18|760.98|760.88|759.78|759.68|950
1681905600000|2023-04-19 12:00:00|760.18|760.08|760.08|759.98|760.38|760.28|759.48|759.38|2076
1681909200000|2023-04-19 13:00:00|759.98|759.88|759.78|759.68|761.88|761.78|759.68|759.58|1761
1681912800000|2023-04-19 14:00:00|759.88|759.78|760.38|760.28|760.98|760.88|759.58|759.48|2178
1681916400000|2023-04-19 15:00:00|760.48|760.38|760.98|760.68|761.28|760.98|759.88|759.78|1885
1681920000000|2023-04-19 16:00:00|761.08|760.78|761.98|761.68|761.98|761.68|760.88|760.58|187
1681923600000|2023-04-19 17:00:00|762.08|761.78|762.08|761.78|762.18|761.88|761.38|761.08|96
1681927200000|2023-04-19 18:00:00|762.18|761.88|761.68|761.38|762.38|762.08|761.68|761.38|48
1681930800000|2023-04-19 19:00:00|761.78|761.48|762.18|761.68|762.18|761.88|761.48|761.18|78
1681934400000|2023-04-19 20:00:00|762.08|761.58|761.38|760.88|762.08|761.58|761.28|760.78|0
1681938000000|2023-04-19 21:00:00|761.28|760.78|761.38|760.88|761.48|760.98|761.28|760.78|0
1681941600000|2023-04-19 22:00:00|761.18|760.68|760.58|760.08|761.28|760.78|760.38|759.88|0
1681945200000|2023-04-19 23:00:00|760.68|760.18|760.48|759.98|760.88|760.38|760.28|759.78|0
1681948800000|2023-04-20 00:00:00|760.38|759.88|761.08|760.58|761.08|760.58|760.38|759.88|0
1681952400000|2023-04-20 01:00:00|760.98|760.48|761.48|760.98|761.48|760.98|760.78|760.28|0
1681956000000|2023-04-20 02:00:00|761.58|761.08|761.08|760.58|761.68|761.18|760.88|760.38|0
1681959600000|2023-04-20 03:00:00|760.88|760.38|761.48|760.98|761.48|760.98|760.88|760.38|0
1681963200000|2023-04-20 04:00:00|761.58|761.08|761.28|760.78|761.58|761.08|761.28|760.78|0
1681966800000|2023-04-20 05:00:00|761.08|760.58|760.78|760.28|761.28|760.78|760.58|760.08|0
1681970400000|2023-04-20 06:00:00|760.28|759.98|761.88|761.58|763.48|763.18|760.08|759.78|225
1681974000000|2023-04-20 07:00:00|761.78|761.68|757.98|757.88|762.68|762.58|757.38|757.28|2243
1681977600000|2023-04-20 08:00:00|758.08|757.98|757.68|757.58|758.78|758.68|756.98|756.88|1321
1681981200000|2023-04-20 09:00:00|757.58|757.48|757.18|757.08|758.28|758.18|756.98|756.88|1590
1681984800000|2023-04-20 10:00:00|757.28|757.18|758.18|758.08|758.28|758.18|756.78|756.68|578
1681988400000|2023-04-20 11:00:00|758.28|758.18|758.18|758.08|758.78|758.68|757.68|757.58|1386
1681992000000|2023-04-20 12:00:00|758.08|757.98|758.88|758.78|759.08|758.98|757.68|757.58|1790
1681995600000|2023-04-20 13:00:00|758.98|758.88|760.08|759.98|760.38|760.28|758.08|757.98|1968
1681999200000|2023-04-20 14:00:00|759.98|759.88|761.04|760.94|761.74|761.64|759.88|759.78|1396
1682002800000|2023-04-20 15:00:00|760.94|760.84|760.8|760.5|761.24|761.14|759.94|759.84|1833
1682006400000|2023-04-20 16:00:00|760.7|760.4|762.8|762.5|763.3|763|760.6|760.3|146
1682010000000|2023-04-20 17:00:00|762.7|762.4|763.3|763|763.9|763.6|762.6|762.3|77
1682013600000|2023-04-20 18:00:00|763.4|763.1|762|761.7|763.4|763.1|761.4|761.1|50
1682017200000|2023-04-20 19:00:00|761.9|761.6|762.9|762.4|762.9|762.4|760.6|760.3|83
1682020800000|2023-04-20 20:00:00|763|762.5|763|762.5|763.8|763.3|762.8|762.3|0
1682024400000|2023-04-20 21:00:00|763.1|762.6|762.8|762.3|763.1|762.6|762.8|762.3|0
1682028000000|2023-04-20 22:00:00|762.9|762.4|762.7|762.2|763|762.5|762.5|762|0
1682031600000|2023-04-20 23:00:00|762.8|762.3|762.5|762|763.1|762.6|762.4|761.9|0
1682035200000|2023-04-21 00:00:00|762.4|761.9|763.4|762.9|763.4|762.9|762|761.5|0
1682038800000|2023-04-21 01:00:00|763.3|762.8|762.9|762.4|763.4|762.9|762.6|762.1|0
1682042400000|2023-04-21 02:00:00|762.7|762.2|762.7|762.2|763.1|762.6|762.6|762.1|0
1682046000000|2023-04-21 03:00:00|762.9|762.4|762.9|762.4|763.1|762.6|762.7|762.2|0
1682049600000|2023-04-21 04:00:00|762.7|762.2|762.2|761.7|762.7|762.2|762.2|761.7|0
1682053200000|2023-04-21 05:00:00|762.4|761.9|762.4|761.9|763.1|762.6|762.4|761.9|0
1682056800000|2023-04-21 06:00:00|762.2|761.7|760.9|760.6|762.9|762.6|760.4|760.1|158
1682060400000|2023-04-21 07:00:00|760.8|760.7|760.86|760.76|761.6|761.5|758.4|758.3|2097
1682064000000|2023-04-21 08:00:00|760.96|760.86|762.86|762.76|763.06|762.96|760.66|760.56|2890
1682067600000|2023-04-21 09:00:00|762.76|762.66|762.16|762.06|763.66|763.56|761.96|761.86|1762
1682071200000|2023-04-21 10:00:00|762.06|761.96|760.56|760.46|762.16|762.06|759.56|759.46|1324
1682074800000|2023-04-21 11:00:00|760.46|760.36|760.76|760.66|761.36|761.26|760.06|759.96|910
1682078400000|2023-04-21 12:00:00|760.66|760.56|760.56|760.46|761.06|760.96|759.86|759.76|773
1682082000000|2023-04-21 13:00:00|760.66|760.56|759.26|759.16|761.96|761.86|759.26|759.16|3006
1682085600000|2023-04-21 14:00:00|759.16|759.06|760.96|760.86|762.46|762.36|758.86|758.76|2123
1682089200000|2023-04-21 15:00:00|760.86|760.76|762.46|762.16|762.46|762.16|760.76|760.66|1136
1682092800000|2023-04-21 16:00:00|762.56|762.26|762.06|761.76|762.96|762.66|761.66|761.36|221
1682096400000|2023-04-21 17:00:00|761.96|761.66|762.26|761.96|762.56|762.26|761.36|761.06|69
1682100000000|2023-04-21 18:00:00|762.36|762.06|761.96|761.66|762.46|762.16|761.66|761.36|43
1682103600000|2023-04-21 19:00:00|761.86|761.56|762.66|762.16|762.66|762.16|761.26|760.96|49
1682107200000|2023-04-21 20:00:00|762.46|761.96|761.96|761.46|762.66|762.16|761.86|761.36|0
1682287200000|2023-04-23 22:00:00|764.56|764.06|758.36|757.86|764.56|764.06|757.66|757.16|0
1682290800000|2023-04-23 23:00:00|758.46|757.96|758.26|757.76|758.66|758.16|758.26|757.76|0
1682294400000|2023-04-24 00:00:00|761.76|761.26|755.06|754.56|761.76|761.26|754.76|754.26|0
1682298000000|2023-04-24 01:00:00|754.86|754.36|755.26|754.76|755.76|755.26|754.86|754.36|0
1682301600000|2023-04-24 02:00:00|755.06|754.56|754.86|754.36|755.36|754.86|754.66|754.16|0
1682305200000|2023-04-24 03:00:00|755.06|754.56|754.86|754.36|755.06|754.56|754.86|754.36|0
1682308800000|2023-04-24 04:00:00|755.06|754.56|754.66|754.16|755.06|754.56|754.66|754.16|0
1682312400000|2023-04-24 05:00:00|754.86|754.36|753.86|753.36|754.86|754.36|753.86|753.36|0
1682316000000|2023-04-24 06:00:00|753.66|753.16|760.26|759.96|760.86|760.56|753.66|753.16|193
1682319600000|2023-04-24 07:00:00|760.16|760.06|761.91|761.81|762.41|762.31|759.16|759.06|1545
1682323200000|2023-04-24 08:00:00|761.81|761.71|761.21|761.11|762.01|761.91|760.41|760.31|614
1682326800000|2023-04-24 09:00:00|761.11|761.01|762.71|762.61|763.01|762.91|761.11|761.01|699
1682330400000|2023-04-24 10:00:00|762.61|762.51|763.51|763.41|763.51|763.41|762.11|762.01|427
1682334000000|2023-04-24 11:00:00|763.61|763.51|764.47|764.37|764.47|764.37|763.31|763.21|554
1682337600000|2023-04-24 12:00:00|764.37|764.27|763.87|763.77|764.67|764.57|763.57|763.47|552
1682341200000|2023-04-24 13:00:00|763.77|763.67|763.67|763.57|764.47|764.37|763.27|763.17|1308
1682344800000|2023-04-24 14:00:00|763.57|763.47|762.49|762.39|764.29|764.19|762.39|762.29|1231
1682348400000|2023-04-24 15:00:00|762.59|762.49|761.34|761.04|762.99|762.89|761.24|760.94|1261
1682352000000|2023-04-24 16:00:00|761.24|760.94|761.74|761.44|761.94|761.64|760.94|760.64|146
1682355600000|2023-04-24 17:00:00|761.64|761.34|762.04|761.74|762.24|761.94|761.64|761.34|41
1682359200000|2023-04-24 18:00:00|762.14|761.84|761.24|760.94|762.14|761.84|760.94|760.64|56
1682362800000|2023-04-24 19:00:00|761.34|761.04|761.64|761.14|761.94|761.64|761.24|760.94|97
1682366400000|2023-04-24 20:00:00|762.04|761.54|761.44|760.94|762.34|761.84|761.34|760.84|0
1682370000000|2023-04-24 21:00:00|761.54|761.04|761.24|760.74|761.64|761.14|761.14|760.64|0
1682373600000|2023-04-24 22:00:00|761.54|761.04|761.24|760.74|761.64|761.14|761.24|760.74|0
1682377200000|2023-04-24 23:00:00|761.34|760.84|761.24|760.74|761.64|761.14|761.14|760.64|0
1682380800000|2023-04-25 00:00:00|761.34|760.84|760.94|760.44|761.64|761.14|760.94|760.44|0
1682384400000|2023-04-25 01:00:00|761.14|760.64|760.44|759.94|761.24|760.74|760.44|759.94|0
1682388000000|2023-04-25 02:00:00|760.34|759.84|760.24|759.74|760.44|759.94|760.24|759.74|0
1682391600000|2023-04-25 03:00:00|760.34|759.84|759.94|759.44|760.44|759.94|759.94|759.44|0
1682395200000|2023-04-25 04:00:00|760.14|759.64|759.54|759.04|760.14|759.64|759.54|759.04|0
1682398800000|2023-04-25 05:00:00|759.74|759.24|759.94|759.44|759.94|759.44|759.24|758.74|0
1682402400000|2023-04-25 06:00:00|760.24|759.94|759.84|759.54|761.34|761.04|759.54|759.24|290
1682406000000|2023-04-25 07:00:00|759.74|759.64|757.27|757.17|759.74|759.64|755.14|755.04|3610
1682409600000|2023-04-25 08:00:00|757.37|757.27|757.27|757.17|758.67|758.57|755.87|755.77|1183
1682413200000|2023-04-25 09:00:00|757.37|757.27|756.77|756.67|757.37|757.27|756.17|756.07|816
1682416800000|2023-04-25 10:00:00|756.87|756.77|756.47|756.37|757.27|757.17|756.07|755.97|474
1682420400000|2023-04-25 11:00:00|756.57|756.47|756.47|756.37|757.17|757.07|756.07|755.97|466
1682424000000|2023-04-25 12:00:00|756.37|756.27|756.57|756.47|756.97|756.87|756.27|756.17|519
1682427600000|2023-04-25 13:00:00|756.67|756.57|755.37|755.27|757.37|757.27|754.87|754.77|1808
1682431200000|2023-04-25 14:00:00|755.47|755.37|755.73|755.63|756.07|755.97|754.43|754.33|1709
1682434800000|2023-04-25 15:00:00|755.83|755.73|754.86|754.56|756.73|756.63|753.56|753.26|1862
1682438400000|2023-04-25 16:00:00|754.76|754.46|751.26|750.96|754.96|754.66|750.96|750.66|474
1682442000000|2023-04-25 17:00:00|751.36|751.06|749.46|749.16|751.46|751.16|749.26|748.96|172
1682445600000|2023-04-25 18:00:00|749.26|748.96|748.66|748.36|749.96|749.66|748.56|748.26|74
1682449200000|2023-04-25 19:00:00|748.86|748.56|748.86|748.36|749.46|749.16|748.36|748.06|48
1682452800000|2023-04-25 20:00:00|748.96|748.46|750.86|750.36|750.96|750.46|748.66|748.16|0
1682456400000|2023-04-25 21:00:00|750.96|750.46|751.16|750.66|751.16|750.66|750.76|750.26|0
1682460000000|2023-04-25 22:00:00|751.26|750.76|751.16|750.66|751.76|751.26|750.76|750.26|0
1682463600000|2023-04-25 23:00:00|751.06|750.56|751.16|750.66|751.26|750.76|750.76|750.26|0
1682467200000|2023-04-26 00:00:00|751.06|750.56|750.76|750.26|751.26|750.76|749.76|749.26|0
1682470800000|2023-04-26 01:00:00|750.56|750.06|750.46|749.96|750.76|750.26|750.06|749.56|0
1682474400000|2023-04-26 02:00:00|750.26|749.76|750.56|750.06|750.76|750.26|750.06|749.56|0
1682478000000|2023-04-26 03:00:00|750.46|749.96|749.66|749.16|750.56|750.06|749.66|749.16|0
1682481600000|2023-04-26 04:00:00|749.56|749.06|749.86|749.36|749.86|749.36|749.36|748.86|0
1682485200000|2023-04-26 05:00:00|750.06|749.56|751.06|750.56|751.06|750.56|749.56|749.06|0
1682488800000|2023-04-26 06:00:00|752.16|751.86|750.46|750.16|753.66|753.36|750.36|750.06|436
1682492400000|2023-04-26 07:00:00|750.56|750.26|747.56|747.46|750.66|750.56|745.66|745.56|3495
1682496000000|2023-04-26 08:00:00|747.46|747.36|750.66|750.56|751.26|751.16|746.16|746.06|1600
1682499600000|2023-04-26 09:00:00|750.76|750.66|748.46|748.36|751.06|750.96|747.96|747.86|1160
1682503200000|2023-04-26 10:00:00|748.56|748.46|746.96|746.86|749.46|749.36|746.46|746.36|844
1682506800000|2023-04-26 11:00:00|747.06|746.96|746.82|746.72|748.52|748.42|746.06|745.96|1482
1682510400000|2023-04-26 12:00:00|746.92|746.82|746.32|746.22|747.32|747.22|745.62|745.52|979
1682514000000|2023-04-26 13:00:00|746.42|746.32|746.72|746.62|747.42|747.32|746.02|745.92|2139
1682517600000|2023-04-26 14:00:00|746.62|746.52|747.58|747.48|748.08|747.98|745.18|745.08|1751
1682521200000|2023-04-26 15:00:00|747.68|747.58|749.05|748.75|749.78|749.68|747.68|747.58|2594
1682524800000|2023-04-26 16:00:00|749.15|748.85|747.95|747.65|749.65|749.35|747.75|747.45|174
1682528400000|2023-04-26 17:00:00|748.05|747.75|746.35|746.05|748.35|748.05|745.95|745.65|82
1682532000000|2023-04-26 18:00:00|746.25|745.95|744.45|744.15|746.25|745.95|743.85|743.55|76
1682535600000|2023-04-26 19:00:00|744.35|744.05|744.85|744.35|745.45|745.15|743.85|743.55|69
1682539200000|2023-04-26 20:00:00|744.75|744.25|745.75|745.25|746.05|745.55|744.65|744.15|0
1682542800000|2023-04-26 21:00:00|745.65|745.15|745.95|745.45|745.95|745.45|745.65|745.15|0
1682546400000|2023-04-26 22:00:00|745.75|745.25|745.65|745.15|745.85|745.35|745.35|744.85|0
1682550000000|2023-04-26 23:00:00|745.75|745.25|745.75|745.25|745.75|745.25|745.45|744.95|0
1682553600000|2023-04-27 00:00:00|745.65|745.15|745.05|744.55|745.75|745.25|744.75|744.25|0
1682557200000|2023-04-27 01:00:00|744.95|744.45|745.25|744.75|745.45|744.95|744.75|744.25|0
1682560800000|2023-04-27 02:00:00|745.05|744.55|745.45|744.95|745.65|745.15|745.05|744.55|0
1682564400000|2023-04-27 03:00:00|745.65|745.15|745.45|744.95|745.65|745.15|745.45|744.95|0
1682568000000|2023-04-27 04:00:00|745.65|745.15|745.75|745.25|745.75|745.25|745.65|745.15|0
1682571600000|2023-04-27 05:00:00|745.65|745.15|746.85|746.35|747.35|746.85|745.45|744.95|0
1682575200000|2023-04-27 06:00:00|745.65|745.35|747.25|746.95|747.45|747.15|745.55|745.25|375
1682578800000|2023-04-27 07:00:00|747.15|747.05|747.55|747.45|748.25|748.15|746.05|745.95|1886
1682582400000|2023-04-27 08:00:00|747.45|747.35|748.85|748.75|749.05|748.95|746.25|746.15|1338
1682586000000|2023-04-27 09:00:00|748.95|748.85|749.05|748.95|749.85|749.75|748.35|748.25|914
1682589600000|2023-04-27 10:00:00|748.95|748.85|749.55|749.45|749.65|749.55|748.35|748.25|679
1682593200000|2023-04-27 11:00:00|749.45|749.35|749.55|749.45|750.05|749.95|749.15|749.05|541
1682596800000|2023-04-27 12:00:00|749.65|749.55|751.35|751.25|751.55|751.45|749.55|749.45|1156
1682600400000|2023-04-27 13:00:00|751.45|751.35|750.62|750.52|752.12|752.02|750.12|750.02|1790
1682604000000|2023-04-27 14:00:00|750.72|750.62|750.85|750.75|751.85|751.75|750.02|749.92|1526
1682607600000|2023-04-27 15:00:00|750.95|750.85|751.08|750.78|752.25|752.15|750.55|750.28|1484
1682611200000|2023-04-27 16:00:00|751.18|750.88|752.88|752.58|753.18|752.88|750.98|750.68|203
1682614800000|2023-04-27 17:00:00|752.98|752.68|754.28|753.98|754.48|754.18|752.88|752.58|102
1682618400000|2023-04-27 18:00:00|754.38|754.08|755.88|755.58|755.88|755.58|753.98|753.68|97
1682622000000|2023-04-27 19:00:00|755.98|755.68|755.98|755.48|756.48|756.18|755.48|755.18|122
1682625600000|2023-04-27 20:00:00|756.08|755.58|756.38|755.88|757.58|757.08|755.38|754.88|0
1682629200000|2023-04-27 21:00:00|756.48|755.98|755.38|754.88|756.48|755.98|755.28|754.78|0
1682632800000|2023-04-27 22:00:00|754.98|754.48|755.38|754.88|755.88|755.38|754.88|754.38|0
1682636400000|2023-04-27 23:00:00|755.48|754.98|755.28|754.78|755.78|755.28|755.28|754.78|0
1682640000000|2023-04-28 00:00:00|755.18|754.68|754.18|753.68|755.38|754.88|754.18|753.68|0
1682643600000|2023-04-28 01:00:00|754.28|753.78|755.68|755.18|755.68|755.18|754.18|753.68|0
1682647200000|2023-04-28 02:00:00|755.48|754.98|755.38|754.88|755.58|755.08|755.38|754.88|0
1682650800000|2023-04-28 03:00:00|755.48|754.98|754.78|754.28|755.48|754.98|754.78|754.28|0
1682654400000|2023-04-28 04:00:00|754.68|754.18|754.88|754.38|755.48|754.98|754.68|754.18|0
1682658000000|2023-04-28 05:00:00|754.68|754.18|756.08|755.58|756.28|755.78|754.48|753.98|0
1682661600000|2023-04-28 06:00:00|755.78|755.48|755.08|754.78|755.88|755.58|754.68|754.38|284
1682665200000|2023-04-28 07:00:00|754.98|754.88|753.88|753.78|756.18|756.08|752.98|752.88|2873
1682668800000|2023-04-28 08:00:00|753.98|753.88|749.48|749.38|753.98|753.88|748.68|748.58|2221
1682672400000|2023-04-28 09:00:00|749.38|749.28|750.78|750.68|751.18|751.08|748.48|748.38|1317
1682676000000|2023-04-28 10:00:00|750.88|750.78|750.98|750.88|751.98|751.88|750.48|750.38|859
1682679600000|2023-04-28 11:00:00|751.08|750.98|752.92|752.82|753.62|753.52|750.88|750.78|864
1682683200000|2023-04-28 12:00:00|752.82|752.72|755.02|754.92|755.42|755.32|752.22|752.12|1323
1682686800000|2023-04-28 13:00:00|754.92|754.82|756.42|756.32|757.12|757.02|754.42|754.32|2582
1682690400000|2023-04-28 14:00:00|756.52|756.42|757.14|757.04|759.04|758.94|756.52|756.42|2506
1682694000000|2023-04-28 15:00:00|757.04|756.94|758.94|758.64|759.14|758.84|755.84|755.74|2622
1682697600000|2023-04-28 16:00:00|759.04|758.74|758.84|758.54|759.64|759.34|758.44|758.14|156
1682701200000|2023-04-28 17:00:00|758.74|758.44|759.44|759.14|759.74|759.44|758.04|757.74|71
1682704800000|2023-04-28 18:00:00|759.54|759.24|759.74|759.44|760.14|759.84|759.04|758.74|35
1682708400000|2023-04-28 19:00:00|759.84|759.54|760.84|760.34|760.84|760.34|758.94|758.64|108
1682712000000|2023-04-28 20:00:00|760.94|760.44|761.04|760.54|761.64|761.14|760.74|760.24|0
1682892000000|2023-04-30 22:00:00|760.44|759.94|759.14|758.64|761.14|760.64|758.94|758.44|0
1682895600000|2023-04-30 23:00:00|759.24|758.74|758.84|758.34|759.54|759.04|758.64|758.14|0
1682899200000|2023-05-01 00:00:00|758.74|758.24|759.64|759.14|759.74|759.24|758.54|758.04|0
1682902800000|2023-05-01 01:00:00|759.74|759.24|759.44|758.94|759.84|759.34|759.24|758.74|0
1682906400000|2023-05-01 02:00:00|759.54|759.04|760.44|759.94|760.44|759.94|759.44|758.94|0
1682910000000|2023-05-01 03:00:00|760.34|759.84|760.34|759.84|760.64|760.14|760.04|759.54|0
1682913600000|2023-05-01 04:00:00|760.44|759.94|760.44|759.94|760.54|760.04|760.14|759.64|0
1682917200000|2023-05-01 05:00:00|760.34|759.84|760.54|760.04|760.74|760.24|760.04|759.54|0
1682920800000|2023-05-01 06:00:00|760.44|759.94|761.04|760.54|761.94|761.44|759.94|759.44|0
1682924400000|2023-05-01 07:00:00|760.94|760.44|760.34|759.84|761.04|760.54|760.14|759.64|0
1682928000000|2023-05-01 08:00:00|760.24|759.74|759.54|759.04|760.54|760.04|759.24|758.74|0
1682931600000|2023-05-01 09:00:00|759.64|759.14|760.04|759.54|761.04|760.54|759.54|759.04|0
1682935200000|2023-05-01 10:00:00|759.94|759.44|759.84|759.34|760.24|759.74|759.34|758.84|0
1682938800000|2023-05-01 11:00:00|759.74|759.24|759.94|759.44|760.34|759.84|759.44|758.94|0
1682942400000|2023-05-01 12:00:00|759.04|758.54|759.64|759.14|760.14|759.64|758.74|758.24|0
1682946000000|2023-05-01 13:00:00|760.34|759.84|760.84|760.34|761.44|760.94|759.24|758.74|0
1682949600000|2023-05-01 14:00:00|760.54|760.04|761.84|761.34|762.04|761.54|759.74|759.24|0
1682953200000|2023-05-01 15:00:00|761.94|761.44|760.74|760.24|762.14|761.64|759.34|758.84|0
1682956800000|2023-05-01 16:00:00|760.64|760.14|762.34|761.84|763.14|762.64|760.64|760.14|0
1682960400000|2023-05-01 17:00:00|763.04|762.54|762.04|761.54|763.44|762.94|761.24|760.74|0
1682964000000|2023-05-01 18:00:00|762.14|761.64|760.24|759.74|762.14|761.64|759.14|758.64|0
1682967600000|2023-05-01 19:00:00|760.34|759.84|759.34|758.84|760.54|760.04|758.74|758.24|0
1682971200000|2023-05-01 20:00:00|759.24|758.74|758.24|757.74|759.94|759.44|758.14|757.64|0
1682974800000|2023-05-01 21:00:00|758.34|757.84|758.24|757.74|758.44|757.94|758.24|757.74|0
1682978400000|2023-05-01 22:00:00|759.14|758.64|758.24|757.74|759.14|758.64|758.04|757.54|0
1682982000000|2023-05-01 23:00:00|758.34|757.84|758.24|757.74|758.54|758.04|758.14|757.64|0
1682985600000|2023-05-02 00:00:00|758.14|757.64|759.34|758.84|759.94|759.44|758.14|757.64|0
1682989200000|2023-05-02 01:00:00|759.24|758.74|759.94|759.44|760.54|760.04|759.24|758.74|0
1682992800000|2023-05-02 02:00:00|760.04|759.54|760.04|759.54|760.04|759.54|759.34|758.84|0
1682996400000|2023-05-02 03:00:00|760.24|759.74|760.44|759.94|760.44|759.94|760.04|759.54|0
1683000000000|2023-05-02 04:00:00|760.64|760.14|760.04|759.54|760.64|760.14|759.54|759.04|0
1683003600000|2023-05-02 05:00:00|759.94|759.44|760.04|759.54|760.24|759.74|759.74|759.24|0
1683007200000|2023-05-02 06:00:00|759.94|759.44|758.34|758.04|759.94|759.64|757.04|756.74|258
1683010800000|2023-05-02 07:00:00|758.24|758.14|756.78|756.68|760.04|759.94|756.58|756.48|2435
1683014400000|2023-05-02 08:00:00|756.68|756.58|756.98|756.88|757.98|757.88|755.58|755.48|1272
1683018000000|2023-05-02 09:00:00|756.78|756.68|757.08|756.98|758.48|758.38|756.28|756.18|834
1683021600000|2023-05-02 10:00:00|756.98|756.88|756.68|756.58|757.68|757.58|756.28|756.18|850
1683025200000|2023-05-02 11:00:00|756.78|756.68|755.92|755.82|757.08|756.98|755.62|755.52|800
1683028800000|2023-05-02 12:00:00|755.82|755.72|754.22|754.12|755.92|755.82|754.22|754.12|1018
1683032400000|2023-05-02 13:00:00|754.32|754.22|750.92|750.82|754.72|754.62|750.32|750.22|3198
1683036000000|2023-05-02 14:00:00|751.12|751.02|744.32|744.22|751.42|751.32|744.22|744.12|3753
1683039600000|2023-05-02 15:00:00|744.22|744.12|744.62|744.32|745.82|745.52|743.42|743.12|2856
1683043200000|2023-05-02 16:00:00|744.52|744.22|745.52|745.22|745.82|745.52|743.82|743.52|214
1683046800000|2023-05-02 17:00:00|745.62|745.32|747.62|747.32|748.22|747.92|745.52|745.22|113
1683050400000|2023-05-02 18:00:00|747.52|747.22|747.72|747.42|748.12|747.82|746.12|745.82|41
1683054000000|2023-05-02 19:00:00|747.82|747.52|746.72|746.22|747.92|747.62|746.72|746.22|58
1683057600000|2023-05-02 20:00:00|747.32|746.82|746.62|746.12|747.62|747.12|746.52|746.02|0
1683061200000|2023-05-02 21:00:00|746.52|746.02|746.42|745.92|746.62|746.12|746.32|745.82|0
1683064800000|2023-05-02 22:00:00|746.62|746.12|746.62|746.12|746.92|746.42|746.22|745.72|0
1683068400000|2023-05-02 23:00:00|746.52|746.02|747.42|746.92|747.42|746.92|746.42|745.92|0
1683072000000|2023-05-03 00:00:00|747.52|747.02|746.82|746.32|747.52|747.02|745.72|745.22|0
1683075600000|2023-05-03 01:00:00|747.02|746.52|746.32|745.82|747.02|746.52|746.02|745.52|0
1683079200000|2023-05-03 02:00:00|746.52|746.02|746.82|746.32|747.02|746.52|746.52|746.02|0
1683082800000|2023-05-03 03:00:00|746.92|746.42|747.02|746.52|747.02|746.52|746.52|746.02|0
1683086400000|2023-05-03 04:00:00|747.22|746.72|747.02|746.52|747.22|746.72|746.72|746.22|0
1683090000000|2023-05-03 05:00:00|747.22|746.72|747.42|746.92|747.92|747.42|746.82|746.32|0
1683093600000|2023-05-03 06:00:00|747.52|747.02|746.82|746.52|747.82|747.52|746.02|745.72|250
1683097200000|2023-05-03 07:00:00|746.72|746.62|747.4|747.3|748.72|748.62|745.92|745.82|2461
1683100800000|2023-05-03 08:00:00|747.5|747.4|745.3|745.2|748|747.9|744.6|744.5|1108
1683104400000|2023-05-03 09:00:00|745.4|745.3|746.4|746.3|746.6|746.5|745.2|745.1|934
1683108000000|2023-05-03 10:00:00|746.5|746.4|745.5|745.4|747.3|747.2|744.9|744.8|947
1683111600000|2023-05-03 11:00:00|745.4|745.3|744.65|744.55|746.4|746.3|744.55|744.45|736
1683115200000|2023-05-03 12:00:00|744.55|744.45|743.55|743.45|745.55|745.45|743.35|743.25|872
1683118800000|2023-05-03 13:00:00|743.65|743.55|743.35|743.25|744.65|744.55|742.85|742.75|1596
1683122400000|2023-05-03 14:00:00|743.45|743.35|744.06|743.96|744.86|744.76|743.05|742.95|1628
1683126000000|2023-05-03 15:00:00|744.16|744.06|745.66|745.36|745.76|745.46|743.36|743.06|2121
1683129600000|2023-05-03 16:00:00|745.76|745.46|747.06|746.76|747.16|746.86|745.06|744.76|165
1683133200000|2023-05-03 17:00:00|747.16|746.86|746.36|746.06|747.36|747.06|745.96|745.66|68
1683136800000|2023-05-03 18:00:00|745.96|745.66|747.06|746.76|749.56|749.26|744.56|744.26|151
1683140400000|2023-05-03 19:00:00|747.16|746.86|742.96|742.46|748.16|747.86|742.46|742.16|133
1683144000000|2023-05-03 20:00:00|742.76|742.26|740.86|740.36|744.56|744.06|740.66|740.16|0
1683147600000|2023-05-03 21:00:00|740.96|740.46|740.36|739.86|741.46|740.96|740.36|739.86|0
1683151200000|2023-05-03 22:00:00|739.76|739.26|740.46|739.96|740.56|740.06|738.26|737.76|0
1683154800000|2023-05-03 23:00:00|740.36|739.86|741.26|740.76|741.26|740.76|739.96|739.46|0
1683158400000|2023-05-04 00:00:00|741.16|740.66|741.06|740.56|741.46|740.96|740.56|740.06|0
1683162000000|2023-05-04 01:00:00|740.86|740.36|742.46|741.96|742.66|742.16|740.76|740.26|0
1683165600000|2023-05-04 02:00:00|742.76|742.26|743.66|743.16|743.66|743.16|742.66|742.16|0
1683169200000|2023-05-04 03:00:00|743.46|742.96|743.86|743.36|744.06|743.56|743.46|742.96|0
1683172800000|2023-05-04 04:00:00|743.66|743.16|744.16|743.66|744.56|744.06|742.96|742.46|0
1683176400000|2023-05-04 05:00:00|744.06|743.56|743.86|743.36|744.36|743.86|743.66|743.16|0
1683180000000|2023-05-04 06:00:00|744.06|743.56|744.36|744.06|744.56|744.26|742.66|742.36|302
1683183600000|2023-05-04 07:00:00|744.26|744.16|744.4|744.3|744.8|744.7|739.56|739.46|3185
1683187200000|2023-05-04 08:00:00|744.5|744.4|739.4|739.3|744.5|744.4|738.9|738.8|1462
1683190800000|2023-05-04 09:00:00|739.3|739.2|738.9|738.8|740.3|740.2|738.3|738.2|1309
1683194400000|2023-05-04 10:00:00|739|738.9|737.5|737.4|739.5|739.4|737.1|737|1408
1683198000000|2023-05-04 11:00:00|737.4|737.3|737.09|736.99|737.8|737.7|736.49|736.39|1074
1683201600000|2023-05-04 12:00:00|737.19|737.09|738.39|738.29|739.79|739.69|735.69|735.59|1704
1683205200000|2023-05-04 13:00:00|738.29|738.19|740.69|740.59|741.19|741.09|737.59|737.49|3080
1683208800000|2023-05-04 14:00:00|740.59|740.49|740.78|740.68|741.58|741.48|738.28|738.18|3702
1683212400000|2023-05-04 15:00:00|740.68|740.58|740.48|740.18|742.78|742.48|740.38|740.08|2734
1683216000000|2023-05-04 16:00:00|740.58|740.28|742.08|741.78|742.08|741.78|739.28|738.98|198
1683219600000|2023-05-04 17:00:00|741.98|741.68|742.68|742.38|743.58|743.28|741.48|741.18|162
1683223200000|2023-05-04 18:00:00|742.78|742.48|741.88|741.58|742.88|742.58|740.98|740.68|23
1683226800000|2023-05-04 19:00:00|741.78|741.48|741.78|741.28|742.98|742.68|741.08|740.78|66
1683230400000|2023-05-04 20:00:00|741.88|741.38|741.58|741.08|742.78|742.28|741.18|740.68|0
1683234000000|2023-05-04 21:00:00|741.68|741.18|741.88|741.38|742.08|741.58|741.48|740.98|0
1683237600000|2023-05-04 22:00:00|741.98|741.48|743.38|742.88|743.38|742.88|741.88|741.38|0
1683241200000|2023-05-04 23:00:00|743.28|742.78|743.28|742.78|743.58|743.08|743.08|742.58|0
1683244800000|2023-05-05 00:00:00|743.38|742.88|743.48|742.98|743.98|743.48|742.48|741.98|0
1683248400000|2023-05-05 01:00:00|743.28|742.78|743.68|743.18|743.68|743.18|743.18|742.68|0
1683252000000|2023-05-05 02:00:00|743.48|742.98|743.68|743.18|743.98|743.48|742.78|742.28|0
1683255600000|2023-05-05 03:00:00|743.78|743.28|744.18|743.68|744.18|743.68|743.48|742.98|0
1683259200000|2023-05-05 04:00:00|743.98|743.48|743.98|743.48|744.18|743.68|743.88|743.38|0
1683262800000|2023-05-05 05:00:00|744.18|743.68|743.48|742.98|744.18|743.68|743.28|742.78|0
1683266400000|2023-05-05 06:00:00|743.68|743.18|744.78|744.48|745.08|744.78|743.08|742.78|288
1683270000000|2023-05-05 07:00:00|744.68|744.58|745.65|745.55|748.38|748.28|744.48|744.38|2917
1683273600000|2023-05-05 08:00:00|745.55|745.45|745.55|745.45|745.95|745.85|743.55|743.45|1824
1683277200000|2023-05-05 09:00:00|745.45|745.35|745.05|744.95|745.65|745.55|743.65|743.55|1202
1683280800000|2023-05-05 10:00:00|745.15|745.05|746.05|745.95|746.85|746.75|745.05|744.95|968
1683284400000|2023-05-05 11:00:00|746.15|746.05|746.14|746.04|746.75|746.65|745.04|744.94|802
1683288000000|2023-05-05 12:00:00|746.24|746.14|746.64|746.54|747.44|747.34|745.04|744.94|1363
1683291600000|2023-05-05 13:00:00|746.54|746.44|748.24|748.14|748.44|748.34|746.24|746.14|2909
1683295200000|2023-05-05 14:00:00|748.34|748.24|750.73|750.63|751.03|750.93|748.24|748.14|2685
1683298800000|2023-05-05 15:00:00|750.63|750.53|750.43|750.13|750.83|750.73|749.83|749.53|2302
1683302400000|2023-05-05 16:00:00|750.33|750.03|750.23|749.93|750.93|750.63|749.63|749.33|236
1683306000000|2023-05-05 17:00:00|750.33|750.03|752.03|751.73|752.13|751.83|750.33|750.03|94
1683309600000|2023-05-05 18:00:00|752.13|751.83|753.43|753.13|753.93|753.63|752.03|751.73|155
1683313200000|2023-05-05 19:00:00|753.53|753.23|753.13|752.63|754.13|753.83|752.43|752.13|118
1683316800000|2023-05-05 20:00:00|753.43|752.93|752.73|752.23|753.53|753.03|752.43|751.93|0
1683496800000|2023-05-07 22:00:00|753.73|753.23|753.33|752.83|753.93|753.43|753.23|752.73|0
1683500400000|2023-05-07 23:00:00|753.43|752.93|752.53|752.03|753.93|753.43|752.43|751.93|0
1683504000000|2023-05-08 00:00:00|752.43|751.93|752.53|752.03|753.03|752.53|751.93|751.43|0
1683507600000|2023-05-08 01:00:00|752.43|751.93|752.43|751.93|752.83|752.33|751.93|751.43|0
1683511200000|2023-05-08 02:00:00|752.33|751.83|752.63|752.13|752.73|752.23|752.03|751.53|0
1683514800000|2023-05-08 03:00:00|752.73|752.23|751.93|751.43|752.73|752.23|751.93|751.43|0
1683518400000|2023-05-08 04:00:00|752.03|751.53|752.03|751.53|752.23|751.73|752.03|751.53|0
1683522000000|2023-05-08 05:00:00|752.23|751.73|751.93|751.43|752.23|751.73|751.73|751.23|0
1683525600000|2023-05-08 06:00:00|751.73|751.53|751.53|751.23|752.93|752.63|751.03|750.73|225
1683529200000|2023-05-08 07:00:00|751.43|751.33|753.39|753.29|753.39|753.29|750.93|750.83|1310
1683532800000|2023-05-08 08:00:00|753.29|753.19|752.09|751.99|753.39|753.29|751.59|751.49|773
1683536400000|2023-05-08 09:00:00|752.19|752.09|753.29|753.19|753.49|753.39|751.99|751.89|633
1683540000000|2023-05-08 10:00:00|753.19|753.09|753.59|753.49|753.59|753.49|752.99|752.89|537
1683543600000|2023-05-08 11:00:00|753.69|753.59|754.18|754.08|754.48|754.38|753.59|753.49|546
1683547200000|2023-05-08 12:00:00|754.08|753.98|754.48|754.38|754.78|754.68|753.98|753.88|609
1683550800000|2023-05-08 13:00:00|754.38|754.28|752.08|751.98|754.68|754.58|751.88|751.78|1695
1683554400000|2023-05-08 14:00:00|752.18|752.08|753.03|752.93|753.23|753.13|751.58|751.48|1510
1683558000000|2023-05-08 15:00:00|753.13|753.03|752.73|752.43|753.43|753.23|751.83|751.53|1531
1683561600000|2023-05-08 16:00:00|752.83|752.53|751.73|751.43|752.93|752.63|751.63|751.33|154
1683565200000|2023-05-08 17:00:00|751.83|751.53|752.83|752.53|752.93|752.63|751.73|751.43|48
1683568800000|2023-05-08 18:00:00|752.73|752.43|752.53|752.23|752.83|752.53|751.63|751.33|47
1683572400000|2023-05-08 19:00:00|752.63|752.33|752.83|752.33|752.83|752.43|752.03|751.73|54
1683576000000|2023-05-08 20:00:00|752.93|752.43|752.53|752.03|753.03|752.53|752.43|751.93|0
1683579600000|2023-05-08 21:00:00|752.43|751.93|752.63|752.13|752.83|752.33|752.43|751.93|0
1683583200000|2023-05-08 22:00:00|752.43|751.93|752.33|751.83|752.53|752.03|752.23|751.73|0
1683586800000|2023-05-08 23:00:00|752.43|751.93|752.33|751.83|752.53|752.03|752.23|751.73|0
1683590400000|2023-05-09 00:00:00|752.23|751.73|752.43|751.93|752.93|752.43|752.13|751.63|0
1683594000000|2023-05-09 01:00:00|752.23|751.73|752.63|752.13|752.73|752.23|752.23|751.73|0
1683597600000|2023-05-09 02:00:00|752.73|752.23|752.73|752.23|752.73|752.23|752.43|751.93|0
1683601200000|2023-05-09 03:00:00|752.63|752.13|752.93|752.43|752.93|752.43|752.43|751.93|0
1683604800000|2023-05-09 04:00:00|752.73|752.23|752.93|752.43|753.33|752.83|752.73|752.23|0
1683608400000|2023-05-09 05:00:00|753.03|752.53|752.43|751.93|753.33|752.83|752.43|751.93|0
1683612000000|2023-05-09 06:00:00|752.23|751.73|752.43|752.13|753.13|752.83|751.83|751.53|174
1683615600000|2023-05-09 07:00:00|752.33|752.23|748.87|748.77|752.83|752.73|748.77|748.67|1858
1683619200000|2023-05-09 08:00:00|748.97|748.87|748.87|748.77|750.27|750.17|748.27|748.17|1094
1683622800000|2023-05-09 09:00:00|748.97|748.87|747.67|747.57|749.17|749.07|747.07|746.97|1238
1683626400000|2023-05-09 10:00:00|747.77|747.67|747.17|747.07|747.77|747.67|746.57|746.47|816
1683630000000|2023-05-09 11:00:00|747.27|747.17|746.42|746.32|747.87|747.77|746.32|746.22|851
1683633600000|2023-05-09 12:00:00|746.32|746.22|745.22|745.12|747.02|746.92|744.72|744.62|1317
1683637200000|2023-05-09 13:00:00|745.32|745.22|747.62|747.52|747.82|747.72|745.12|745.02|1546
1683640800000|2023-05-09 14:00:00|747.72|747.62|747.69|747.59|748.09|747.99|746.39|746.29|2097
1683644400000|2023-05-09 15:00:00|747.79|747.69|747.89|747.59|748.89|748.59|747.19|746.99|2081
1683648000000|2023-05-09 16:00:00|747.79|747.49|748.49|748.19|748.59|748.29|747.49|747.19|118
1683651600000|2023-05-09 17:00:00|748.59|748.29|748.79|748.49|748.89|748.59|747.89|747.59|29
1683655200000|2023-05-09 18:00:00|748.89|748.59|748.39|748.09|749.09|748.79|748.29|747.99|53
1683658800000|2023-05-09 19:00:00|748.49|748.19|748.19|747.69|748.69|748.39|747.69|747.39|73
1683662400000|2023-05-09 20:00:00|748.09|747.59|748.19|747.69|748.79|748.29|747.99|747.49|0
1683666000000|2023-05-09 21:00:00|748.09|747.59|748.09|747.59|748.19|747.69|747.89|747.39|0
1683669600000|2023-05-09 22:00:00|747.99|747.49|748.49|747.99|748.69|748.19|747.79|747.29|0
1683673200000|2023-05-09 23:00:00|748.59|748.09|748.79|748.29|748.89|748.39|748.39|747.89|0
1683676800000|2023-05-10 00:00:00|748.69|748.19|748.69|748.19|749.19|748.69|748.49|747.99|0
1683680400000|2023-05-10 01:00:00|748.89|748.39|748.69|748.19|748.89|748.39|748.49|747.99|0
1683684000000|2023-05-10 02:00:00|748.89|748.39|748.69|748.19|748.89|748.39|748.49|747.99|0
1683687600000|2023-05-10 03:00:00|748.89|748.39|748.69|748.19|748.89|748.39|748.69|748.19|0
1683691200000|2023-05-10 04:00:00|748.59|748.09|748.89|748.39|748.99|748.49|748.59|748.09|0
1683694800000|2023-05-10 05:00:00|748.99|748.49|748.19|747.69|749.09|748.59|748.09|747.59|0
1683698400000|2023-05-10 06:00:00|748.39|747.89|748.79|748.49|749.29|748.99|748.39|747.89|215
1683702000000|2023-05-10 07:00:00|748.69|748.59|745.87|745.77|750.29|750.19|745.57|745.47|2338
1683705600000|2023-05-10 08:00:00|745.77|745.67|746.67|746.57|747.07|746.97|745.37|745.27|950
1683709200000|2023-05-10 09:00:00|746.57|746.47|746.27|746.17|746.97|746.87|745.77|745.67|734
1683712800000|2023-05-10 10:00:00|746.07|745.97|746.87|746.77|746.97|746.87|745.97|745.87|673
1683716400000|2023-05-10 11:00:00|746.97|746.87|747.07|746.97|747.57|747.47|746.67|746.57|695
1683720000000|2023-05-10 12:00:00|746.97|746.87|749.77|749.67|751.27|751.17|746.77|746.67|2481
1683723600000|2023-05-10 13:00:00|749.87|749.77|747.57|747.47|751.17|751.07|746.27|746.17|2639
1683727200000|2023-05-10 14:00:00|747.67|747.57|746.63|746.53|748.53|748.43|746.43|746.33|2543
1683730800000|2023-05-10 15:00:00|746.73|746.63|747.11|746.81|748.11|747.93|746.63|746.51|1989
1683734400000|2023-05-10 16:00:00|747.01|746.71|746.21|745.91|747.41|747.11|746.01|745.71|171
1683738000000|2023-05-10 17:00:00|746.31|746.01|744.91|744.61|746.31|746.01|743.51|743.21|173
1683741600000|2023-05-10 18:00:00|745.01|744.71|746.81|746.51|747.11|746.81|745.01|744.71|56
1683745200000|2023-05-10 19:00:00|746.91|746.61|748.01|747.51|748.91|748.61|746.91|746.61|140
1683748800000|2023-05-10 20:00:00|747.81|747.31|748.01|747.51|748.71|748.21|747.81|747.31|0
1683752400000|2023-05-10 21:00:00|747.91|747.41|747.81|747.31|748.01|747.51|747.61|747.11|0
1683756000000|2023-05-10 22:00:00|747.91|747.41|748.31|747.81|748.41|747.91|747.81|747.31|0
1683759600000|2023-05-10 23:00:00|748.21|747.71|748.81|748.31|749.11|748.61|748.11|747.61|0
1683763200000|2023-05-11 00:00:00|748.91|748.41|749.31|748.81|749.51|749.01|748.51|748.01|0
1683766800000|2023-05-11 01:00:00|749.21|748.71|748.71|748.21|749.71|749.21|748.71|748.21|0
1683770400000|2023-05-11 02:00:00|748.81|748.31|749.01|748.51|749.01|748.51|748.51|748.01|0
1683774000000|2023-05-11 03:00:00|749.21|748.71|749.21|748.71|749.31|748.81|749.01|748.51|0
1683777600000|2023-05-11 04:00:00|749.31|748.81|749.21|748.71|749.51|749.01|749.21|748.71|0
1683781200000|2023-05-11 05:00:00|749.31|748.81|750.51|750.01|751.01|750.51|749.21|748.71|0
1683784800000|2023-05-11 06:00:00|748.91|748.61|749.41|749.11|749.41|749.11|748.01|747.71|263
1683788400000|2023-05-11 07:00:00|749.31|749.21|754.8|754.7|755.4|755.3|748.91|748.81|3458
1683792000000|2023-05-11 08:00:00|754.9|754.8|754.4|754.3|755.8|755.7|753.9|753.8|1521
1683795600000|2023-05-11 09:00:00|754.5|754.4|754.8|754.7|754.9|754.8|753.1|753|859
1683799200000|2023-05-11 10:00:00|754.7|754.6|754.2|754.1|755.1|755|754.2|754.1|731
1683802800000|2023-05-11 11:00:00|754.4|754.3|751.8|751.7|754.5|754.4|751.7|751.6|1344
1683806400000|2023-05-11 12:00:00|751.7|751.6|749.9|749.8|753.3|753.2|749.8|749.7|1852
1683810000000|2023-05-11 13:00:00|749.8|749.7|748.1|748|749.8|749.7|747.5|747.4|2663
1683813600000|2023-05-11 14:00:00|748.2|748.1|750.45|750.35|750.55|750.45|747.1|747|2062
1683817200000|2023-05-11 15:00:00|750.55|750.45|751.16|750.86|751.26|751.05|749.86|749.56|2407
1683820800000|2023-05-11 16:00:00|751.26|750.96|750.96|750.66|751.86|751.56|750.36|750.06|244
1683824400000|2023-05-11 17:00:00|750.86|750.56|751.16|750.86|751.46|751.16|750.56|750.26|96
1683828000000|2023-05-11 18:00:00|751.26|750.96|751.86|751.56|752.16|751.86|750.86|750.56|56
1683831600000|2023-05-11 19:00:00|751.96|751.66|752.66|752.16|752.66|752.36|751.56|751.26|52
1683835200000|2023-05-11 20:00:00|752.76|752.26|752.96|752.46|753.06|752.56|752.26|751.76|0
1683838800000|2023-05-11 21:00:00|753.06|752.56|752.86|752.36|753.06|752.56|752.86|752.36|0
1683842400000|2023-05-11 22:00:00|752.76|752.26|753.46|752.96|753.76|753.26|752.76|752.26|0
1683846000000|2023-05-11 23:00:00|753.36|752.86|752.96|752.46|753.46|752.96|752.96|752.46|0
1683849600000|2023-05-12 00:00:00|752.86|752.36|754.06|753.56|754.36|753.86|752.86|752.36|0
1683853200000|2023-05-12 01:00:00|754.26|753.76|753.76|753.26|754.56|754.06|753.56|753.06|0
1683856800000|2023-05-12 02:00:00|753.86|753.36|753.76|753.26|753.86|753.36|753.06|752.56|0
1683860400000|2023-05-12 03:00:00|753.56|753.06|753.46|752.96|753.76|753.26|753.36|752.86|0
1683864000000|2023-05-12 04:00:00|753.36|752.86|754.26|753.76|754.26|753.76|753.36|752.86|0
1683867600000|2023-05-12 05:00:00|754.06|753.56|754.76|754.26|754.76|754.26|754.06|753.56|0
1683871200000|2023-05-12 06:00:00|753.86|753.56|752.26|751.96|753.86|753.56|751.96|751.66|319
1683874800000|2023-05-12 07:00:00|752.16|752.06|753.67|753.57|754.76|754.66|752.06|751.96|2515
1683878400000|2023-05-12 08:00:00|753.57|753.47|755.57|755.47|755.97|755.87|752.97|752.87|1448
1683882000000|2023-05-12 09:00:00|755.67|755.57|754.27|754.17|755.97|755.87|753.77|753.67|1118
1683885600000|2023-05-12 10:00:00|754.37|754.27|754.07|753.97|754.67|754.57|753.27|753.17|896
1683889200000|2023-05-12 11:00:00|754.17|754.07|753.07|752.97|754.37|754.27|752.87|752.77|937
1683892800000|2023-05-12 12:00:00|752.97|752.87|753.17|753.07|753.57|753.47|752.67|752.57|1149
1683896400000|2023-05-12 13:00:00|753.07|752.97|752.97|752.87|754.07|753.97|752.77|752.67|3396
1683900000000|2023-05-12 14:00:00|752.57|752.47|752.66|752.56|753.66|753.56|751.96|751.86|1427
1683903600000|2023-05-12 15:00:00|752.76|752.66|752.67|752.37|753.47|753.36|751.67|751.37|1765
1683907200000|2023-05-12 16:00:00|752.57|752.27|751.47|751.17|752.67|752.37|750.27|749.97|270
1683910800000|2023-05-12 17:00:00|751.37|751.07|750.17|749.87|752.37|752.07|750.07|749.77|91
1683914400000|2023-05-12 18:00:00|750.27|749.97|750.77|750.47|751.17|750.87|750.27|749.97|30
1683918000000|2023-05-12 19:00:00|750.67|750.37|753.37|752.87|753.37|752.97|750.67|750.37|45
1683921600000|2023-05-12 20:00:00|753.07|752.57|751.97|751.47|753.07|752.57|751.97|751.47|0
1684101600000|2023-05-14 22:00:00|751.87|751.37|751.77|751.27|752.27|751.77|751.77|751.27|0
1684105200000|2023-05-14 23:00:00|751.87|751.37|752.27|751.77|752.37|751.87|751.77|751.27|0
1684108800000|2023-05-15 00:00:00|752.37|751.87|751.97|751.47|752.57|752.07|751.77|751.27|0
1684112400000|2023-05-15 01:00:00|752.07|751.57|752.77|752.27|752.97|752.47|751.97|751.47|0
1684116000000|2023-05-15 02:00:00|752.67|752.17|752.47|751.97|752.77|752.27|752.47|751.97|0
1684119600000|2023-05-15 03:00:00|752.57|752.07|753.17|752.67|753.17|752.67|752.57|752.07|0
1684123200000|2023-05-15 04:00:00|753.37|752.87|753.47|752.97|753.47|752.97|753.17|752.67|0
1684126800000|2023-05-15 05:00:00|753.37|752.87|754.77|754.27|754.87|754.37|753.17|752.67|0
1684130400000|2023-05-15 06:00:00|754.37|754.07|755.37|755.07|755.87|755.57|753.97|753.67|273
1684134000000|2023-05-15 07:00:00|755.27|755.17|756.32|756.22|757.27|757.17|755.27|755.17|2228
1684137600000|2023-05-15 08:00:00|756.22|756.12|756.22|756.12|756.72|756.62|755.82|755.72|1831
1684141200000|2023-05-15 09:00:00|756.12|756.02|757.42|757.32|757.62|757.52|756.12|756.02|1304
1684144800000|2023-05-15 10:00:00|757.52|757.42|757.62|757.52|757.82|757.72|756.52|756.42|1012
1684148400000|2023-05-15 11:00:00|757.72|757.62|757.27|757.17|757.92|757.82|756.97|756.87|1010
1684152000000|2023-05-15 12:00:00|757.17|757.07|754.87|754.77|757.77|757.67|754.77|754.67|3208
1684155600000|2023-05-15 13:00:00|754.77|754.67|754.27|754.17|755.17|755.07|753.67|753.57|2278
1684159200000|2023-05-15 14:00:00|754.37|754.27|755.04|754.94|755.34|755.24|753.47|753.37|1897
1684162800000|2023-05-15 15:00:00|754.94|754.84|755.74|755.44|756.54|756.24|754.94|754.84|3107
1684166400000|2023-05-15 16:00:00|755.84|755.54|757.84|757.54|757.94|757.64|755.54|755.24|247
1684170000000|2023-05-15 17:00:00|757.74|757.44|756.94|756.64|758.44|758.14|755.94|755.64|90
1684173600000|2023-05-15 18:00:00|757.04|756.74|757.74|757.44|757.84|757.54|756.84|756.54|27
1684177200000|2023-05-15 19:00:00|757.84|757.54|758.84|758.34|758.84|758.54|757.64|757.34|109
1684180800000|2023-05-15 20:00:00|759.24|758.74|758.64|758.14|759.24|758.74|758.54|758.04|0
1684184400000|2023-05-15 21:00:00|758.74|758.24|758.74|758.24|758.84|758.34|758.74|758.24|0
1684188000000|2023-05-15 22:00:00|758.54|758.04|758.54|758.04|759.04|758.54|758.34|757.84|0
1684191600000|2023-05-15 23:00:00|758.64|758.14|758.34|757.84|758.74|758.24|758.24|757.74|0
1684195200000|2023-05-16 00:00:00|758.24|757.74|757.84|757.34|758.24|757.74|757.44|756.94|0
1684198800000|2023-05-16 01:00:00|757.64|757.14|757.34|756.84|757.64|757.14|756.94|756.44|0
1684202400000|2023-05-16 02:00:00|757.24|756.74|756.94|756.44|757.24|756.74|756.74|756.24|0
1684206000000|2023-05-16 03:00:00|756.74|756.24|756.54|756.04|757.14|756.64|756.54|756.04|0
1684209600000|2023-05-16 04:00:00|756.74|756.24|756.54|756.04|756.74|756.24|756.54|756.04|0
1684213200000|2023-05-16 05:00:00|756.44|755.94|756.04|755.54|756.44|755.94|755.84|755.34|0
1684216800000|2023-05-16 06:00:00|756.44|756.14|756.34|756.04|756.84|756.54|755.74|755.44|385
1684220400000|2023-05-16 07:00:00|756.24|756.14|758.85|758.75|759.45|759.35|754.44|754.34|7590
1684224000000|2023-05-16 08:00:00|758.95|758.85|757.95|757.85|759.25|759.15|757.75|757.65|5162
1684227600000|2023-05-16 09:00:00|757.85|757.75|758.25|758.15|758.75|758.65|757.25|757.15|3398
1684231200000|2023-05-16 10:00:00|758.15|758.05|758.15|758.05|758.55|758.45|757.15|757.05|5316
1684234800000|2023-05-16 11:00:00|758.25|758.15|757.23|757.13|758.35|758.25|756.93|756.83|2006
1684238400000|2023-05-16 12:00:00|757.33|757.23|756.93|756.83|757.93|757.83|756.73|756.63|982
1684242000000|2023-05-16 13:00:00|756.83|756.73|756.13|756.03|757.13|757.03|755.73|755.63|2676
1684245600000|2023-05-16 14:00:00|756.03|755.93|755.91|755.81|756.41|756.31|755.11|755.01|2371
1684249200000|2023-05-16 15:00:00|756.01|755.91|757.3|757|757.3|757|755.6|755.3|2646
1684252800000|2023-05-16 16:00:00|757.4|757.1|756.3|756|757.4|757.1|756.2|755.9|196
1684256400000|2023-05-16 17:00:00|756.2|755.9|755.5|755.2|756.3|756|754.8|754.5|50
1684260000000|2023-05-16 18:00:00|755.7|755.4|755.4|755.1|755.7|755.4|754.6|754.3|58
1684263600000|2023-05-16 19:00:00|755.5|755.2|754.3|753.8|755.6|755.3|754.2|753.8|57
1684267200000|2023-05-16 20:00:00|754.2|753.7|755.1|754.6|755.9|755.4|753.8|753.3|0
1684270800000|2023-05-16 21:00:00|755.2|754.7|754.8|754.3|755.2|754.7|754.6|754.1|0
1684274400000|2023-05-16 22:00:00|754.9|754.4|755|754.5|755.3|754.8|754.4|753.9|0
1684278000000|2023-05-16 23:00:00|755.1|754.6|755.3|754.8|755.4|754.9|754.9|754.4|0
1684281600000|2023-05-17 00:00:00|755.4|754.9|755|754.5|755.6|755.1|754.5|754|0
1684285200000|2023-05-17 01:00:00|755.2|754.7|755.5|755|755.5|755|755.2|754.7|0
1684288800000|2023-05-17 02:00:00|755.4|754.9|755.9|755.4|756.1|755.6|755.4|754.9|0
1684292400000|2023-05-17 03:00:00|755.7|755.2|755.4|754.9|755.7|755.2|755.4|754.9|0
1684296000000|2023-05-17 04:00:00|755.5|755|755.5|755|755.7|755.2|755.4|754.9|0
1684299600000|2023-05-17 05:00:00|755.6|755.1|755.2|754.7|756.7|756.2|754.8|754.3|0
1684303200000|2023-05-17 06:00:00|755|754.5|754.9|754.6|755.2|754.7|753.3|753|756
1684306800000|2023-05-17 07:00:00|754.8|754.7|755.3|755.2|755.9|755.8|753.7|753.6|2490
1684310400000|2023-05-17 08:00:00|755.4|755.3|756.4|756.3|756.7|756.6|755.1|755|1826
1684314000000|2023-05-17 09:00:00|756.3|756.2|757.2|757.1|757.7|757.6|756|755.9|1996
1684317600000|2023-05-17 10:00:00|757.3|757.2|756.9|756.8|757.5|757.4|756.4|756.3|1155
1684321200000|2023-05-17 11:00:00|757|756.9|757.18|757.08|758|757.9|756.88|756.78|1161
1684324800000|2023-05-17 12:00:00|757.08|756.98|758.08|757.98|758.08|757.98|756.78|756.68|2097
1684328400000|2023-05-17 13:00:00|758.18|758.08|756.88|756.78|759.18|759.08|756.58|756.48|2575
1684332000000|2023-05-17 14:00:00|756.78|756.68|757.39|757.29|757.78|757.68|756.58|756.48|1813
1684335600000|2023-05-17 15:00:00|757.49|757.39|757.09|756.99|758.29|758.19|756.99|756.89|1114
1684339200000|2023-05-17 16:00:00|757.19|756.89|760.09|759.79|760.19|759.89|756.89|756.59|277
1684342800000|2023-05-17 17:00:00|760.19|759.89|760.99|760.69|760.99|760.69|759.39|759.09|181
1684346400000|2023-05-17 18:00:00|761.09|760.79|759.69|759.39|761.29|760.99|759.59|759.29|27
1684350000000|2023-05-17 19:00:00|759.79|759.49|760.29|759.79|760.59|760.29|759.29|758.99|100
1684353600000|2023-05-17 20:00:00|760.69|760.19|760.29|759.79|760.69|760.19|760.09|759.59|0
1684357200000|2023-05-17 21:00:00|760.19|759.69|760.49|759.99|760.49|759.99|760.19|759.69|0
1684360800000|2023-05-17 22:00:00|760.39|759.89|759.99|759.49|760.39|759.89|759.69|759.19|0
1684364400000|2023-05-17 23:00:00|759.89|759.39|760.09|759.59|760.09|759.59|759.79|759.29|0
1684368000000|2023-05-18 00:00:00|759.99|759.49|760.19|759.69|761.09|760.59|759.99|759.49|0
1684371600000|2023-05-18 01:00:00|760.09|759.59|759.99|759.49|760.39|759.89|759.89|759.39|0
1684375200000|2023-05-18 02:00:00|760.09|759.59|760.59|760.09|760.69|760.19|759.99|759.49|0
1684378800000|2023-05-18 03:00:00|760.69|760.19|760.39|759.89|760.79|760.29|760.19|759.69|0
1684382400000|2023-05-18 04:00:00|760.19|759.69|760.59|760.09|760.59|760.09|760.19|759.69|0
1684386000000|2023-05-18 05:00:00|760.39|759.89|759.69|759.19|760.79|760.29|759.49|758.99|0
1684389600000|2023-05-18 06:00:00|760.29|759.99|759.69|759.39|760.29|759.99|759.09|758.79|1098
1684393200000|2023-05-18 07:00:00|759.59|759.49|761.35|761.25|761.45|761.35|759.59|759.49|2478
1684396800000|2023-05-18 08:00:00|761.45|761.35|762.05|761.95|762.75|762.65|761.25|761.15|2067
1684400400000|2023-05-18 09:00:00|762.15|762.05|762.95|762.85|762.95|762.85|761.35|761.25|1113
1684404000000|2023-05-18 10:00:00|762.85|762.75|763.55|763.45|763.85|763.75|762.45|762.35|1999
1684407600000|2023-05-18 11:00:00|763.45|763.35|763.41|763.31|763.95|763.85|763.25|763.15|472
1684411200000|2023-05-18 12:00:00|763.51|763.41|762.81|762.71|764.01|763.91|762.81|762.71|474
1684414800000|2023-05-18 13:00:00|762.91|762.81|763.01|762.91|764.01|763.91|762.21|762.11|1012
1684418400000|2023-05-18 14:00:00|762.91|762.81|765.39|765.29|765.39|765.29|762.21|762.11|1240
1684422000000|2023-05-18 15:00:00|765.49|765.39|765.19|764.89|766.29|766.19|764.69|764.39|1702
1684425600000|2023-05-18 16:00:00|765.09|764.79|764.79|764.49|765.19|764.89|763.19|762.89|307
1684429200000|2023-05-18 17:00:00|764.89|764.59|763.79|763.49|765.69|765.39|763.59|763.29|42
1684432800000|2023-05-18 18:00:00|763.69|763.39|765.19|764.89|765.19|764.89|763.29|762.99|36
1684436400000|2023-05-18 19:00:00|765.29|764.99|766.89|766.39|767.09|766.79|765.19|764.89|145
1684440000000|2023-05-18 20:00:00|766.79|766.29|767.59|767.09|767.69|767.19|766.59|766.09|0
1684443600000|2023-05-18 21:00:00|767.49|766.99|767.69|767.19|767.79|767.29|767.49|766.99|0
1684447200000|2023-05-18 22:00:00|767.59|767.09|768.49|767.99|769.29|768.79|767.29|766.79|0
1684450800000|2023-05-18 23:00:00|768.39|767.89|767.69|767.19|768.49|767.99|767.69|767.19|0
1684454400000|2023-05-19 00:00:00|767.79|767.29|767.89|767.39|768.29|767.79|767.09|766.59|0
1684458000000|2023-05-19 01:00:00|767.99|767.49|767.69|767.19|768.29|767.79|767.19|766.69|0
1684461600000|2023-05-19 02:00:00|767.59|767.09|768.79|768.29|768.99|768.49|767.59|767.09|0
1684465200000|2023-05-19 03:00:00|768.69|768.19|768.29|767.79|769.09|768.59|768.29|767.79|0
1684468800000|2023-05-19 04:00:00|768.09|767.59|767.79|767.29|768.09|767.59|767.69|767.19|0
1684472400000|2023-05-19 05:00:00|767.89|767.39|767.59|767.09|767.89|767.39|767.59|767.09|0
1684476000000|2023-05-19 06:00:00|766.89|766.59|767.59|767.29|767.59|767.29|766.79|766.49|867
1684479600000|2023-05-19 07:00:00|767.49|767.39|770.02|769.92|770.12|770.02|766.99|766.89|4304
1684483200000|2023-05-19 08:00:00|769.92|769.82|771.62|771.52|771.92|771.82|769.72|769.62|2284
1684486800000|2023-05-19 09:00:00|771.72|771.62|770.42|770.32|771.72|771.62|770.02|769.92|1836
1684490400000|2023-05-19 10:00:00|770.32|770.22|769.42|769.32|770.72|770.62|769.12|769.02|1446
1684494000000|2023-05-19 11:00:00|769.32|769.22|770.18|770.08|770.52|770.42|769.32|769.22|1358
1684497600000|2023-05-19 12:00:00|770.08|769.98|770.28|770.18|770.68|770.58|769.78|769.68|1864
1684501200000|2023-05-19 13:00:00|770.18|770.08|770.08|769.98|770.78|770.68|769.58|769.48|3473
1684504800000|2023-05-19 14:00:00|769.98|769.88|770.36|770.26|771.26|771.16|768.88|768.78|2173
1684508400000|2023-05-19 15:00:00|770.46|770.36|767.37|767.07|770.46|770.36|765.77|765.47|3441
1684512000000|2023-05-19 16:00:00|767.27|766.97|767.77|767.47|768.17|767.87|766.37|766.07|199
1684515600000|2023-05-19 17:00:00|767.87|767.57|767.47|767.17|768.47|768.17|767.27|766.97|66
1684519200000|2023-05-19 18:00:00|767.57|767.27|767.77|767.47|767.77|767.47|766.37|766.07|35
1684522800000|2023-05-19 19:00:00|767.67|767.37|768.37|767.87|768.77|768.47|767.37|767.07|158
1684526400000|2023-05-19 20:00:00|767.97|767.47|766.87|766.37|768.17|767.67|766.37|765.87|0
1684706400000|2023-05-21 22:00:00|765.87|765.37|767.17|766.67|767.27|766.77|765.67|765.17|0
1684710000000|2023-05-21 23:00:00|767.27|766.77|767.77|767.27|767.87|767.37|767.17|766.67|0
1684713600000|2023-05-22 00:00:00|767.67|767.17|768.27|767.77|768.47|767.97|767.27|766.77|0
1684717200000|2023-05-22 01:00:00|768.07|767.57|767.87|767.37|768.47|767.97|767.77|767.27|0
1684720800000|2023-05-22 02:00:00|767.77|767.27|768.27|767.77|768.27|767.77|767.67|767.17|0
1684724400000|2023-05-22 03:00:00|768.07|767.57|768.27|767.77|768.47|767.97|768.07|767.57|0
1684728000000|2023-05-22 04:00:00|768.47|767.97|768.47|767.97|768.77|768.27|768.47|767.97|0
1684731600000|2023-05-22 05:00:00|768.57|768.07|768.37|767.87|768.87|768.37|768.37|767.87|0
1684735200000|2023-05-22 06:00:00|768.47|768.07|767.07|766.77|768.47|768.17|766.97|766.67|341
1684738800000|2023-05-22 07:00:00|766.97|766.87|768.48|768.38|768.68|768.58|766.07|765.97|2314
1684742400000|2023-05-22 08:00:00|768.38|768.28|768.48|768.38|768.58|768.48|767.58|767.48|1109
1684746000000|2023-05-22 09:00:00|768.38|768.28|767.48|767.38|768.58|768.48|767.38|767.28|945
1684749600000|2023-05-22 10:00:00|767.38|767.28|766.18|766.08|767.68|767.58|765.48|765.38|1033
1684753200000|2023-05-22 11:00:00|766.08|765.98|767.12|767.02|767.12|767.02|765.68|765.58|920
1684756800000|2023-05-22 12:00:00|767.02|766.92|766.12|766.02|767.02|766.92|765.82|765.72|908
1684760400000|2023-05-22 13:00:00|766.22|766.12|767.12|767.02|767.32|767.22|765.92|765.82|1876
1684764000000|2023-05-22 14:00:00|767.02|766.92|768.22|768.12|768.22|768.12|765.52|765.42|2404
1684767600000|2023-05-22 15:00:00|768.32|768.22|768.12|767.82|768.32|768.22|767.02|766.72|1882
1684771200000|2023-05-22 16:00:00|768.22|767.92|768.02|767.72|768.52|768.22|767.82|767.52|182
1684774800000|2023-05-22 17:00:00|768.12|767.82|767.72|767.42|768.42|768.12|767.22|766.92|152
1684778400000|2023-05-22 18:00:00|767.82|767.52|768.52|768.22|769.12|768.82|767.82|767.52|32
1684782000000|2023-05-22 19:00:00|768.62|768.32|768.22|767.72|768.92|768.62|767.62|767.32|45
1684785600000|2023-05-22 20:00:00|768.32|767.82|768.62|768.12|768.72|768.22|768.12|767.62|0
1684789200000|2023-05-22 21:00:00|768.72|768.22|768.72|768.22|768.82|768.32|768.52|768.02|0
1684792800000|2023-05-22 22:00:00|768.62|768.12|768.92|768.42|768.92|768.42|768.42|767.92|0
1684796400000|2023-05-22 23:00:00|769.02|768.52|769.82|769.32|770.22|769.72|768.62|768.12|0
1684800000000|2023-05-23 00:00:00|769.92|769.42|769.32|768.82|770.12|769.62|769.02|768.52|0
1684803600000|2023-05-23 01:00:00|769.22|768.72|769.42|768.92|770.12|769.62|769.02|768.52|0
1684807200000|2023-05-23 02:00:00|769.52|769.02|769.22|768.72|769.52|769.02|768.82|768.32|0
1684810800000|2023-05-23 03:00:00|769.12|768.62|768.52|768.02|769.12|768.62|768.12|767.62|0
1684814400000|2023-05-23 04:00:00|768.32|767.82|768.02|767.52|768.52|768.02|767.82|767.32|0
1684818000000|2023-05-23 05:00:00|767.82|767.32|768.02|767.52|768.12|767.62|767.32|766.82|0
1684821600000|2023-05-23 06:00:00|767.82|767.62|765.92|765.62|768.22|767.92|765.72|765.42|280
1684825200000|2023-05-23 07:00:00|765.82|765.72|766.83|766.73|767.03|766.93|765.32|765.22|2140
1684828800000|2023-05-23 08:00:00|766.93|766.83|767.43|767.33|767.63|767.53|766.53|766.43|1472
1684832400000|2023-05-23 09:00:00|767.53|767.43|767.33|767.23|767.93|767.83|766.73|766.63|974
1684836000000|2023-05-23 10:00:00|767.23|767.13|768.73|768.63|769.03|768.93|766.93|766.83|1011
1684839600000|2023-05-23 11:00:00|768.83|768.73|768.16|768.06|768.83|768.73|767.96|767.86|842
1684843200000|2023-05-23 12:00:00|768.26|768.16|768.36|768.26|768.56|768.46|767.86|767.76|943
1684846800000|2023-05-23 13:00:00|768.26|768.16|766.76|766.66|768.46|768.36|766.46|766.36|1931
1684850400000|2023-05-23 14:00:00|766.86|766.76|766.01|765.91|767.26|767.16|765.81|765.71|2259
1684854000000|2023-05-23 15:00:00|765.91|765.81|766.41|766.11|766.81|766.61|765.61|765.31|2088
1684857600000|2023-05-23 16:00:00|766.51|766.21|765.21|764.91|766.81|766.51|764.81|764.51|182
1684861200000|2023-05-23 17:00:00|765.11|764.81|763.91|763.61|765.71|765.41|763.81|763.51|115
1684864800000|2023-05-23 18:00:00|763.81|763.51|762.81|762.51|764.91|764.61|762.11|761.81|104
1684868400000|2023-05-23 19:00:00|762.91|762.61|763.41|762.91|763.71|763.41|762.51|762.21|83
1684872000000|2023-05-23 20:00:00|763.21|762.71|763.51|763.01|764.01|763.51|763.01|762.51|0
1684875600000|2023-05-23 21:00:00|763.61|763.11|763.51|763.01|763.81|763.31|763.51|763.01|0
1684879200000|2023-05-23 22:00:00|763.31|762.81|764.21|763.71|764.31|763.81|763.31|762.81|0
1684882800000|2023-05-23 23:00:00|764.31|763.81|764.51|764.01|764.51|764.01|764.11|763.61|0
1684886400000|2023-05-24 00:00:00|764.41|763.91|764.21|763.71|764.41|763.91|763.81|763.31|0
1684890000000|2023-05-24 01:00:00|764.31|763.81|763.51|763.01|764.31|763.81|763.51|763.01|0
1684893600000|2023-05-24 02:00:00|763.31|762.81|763.31|762.81|763.61|763.11|763.11|762.61|0
1684897200000|2023-05-24 03:00:00|763.51|763.01|763.61|763.11|763.61|763.11|763.31|762.81|0
1684900800000|2023-05-24 04:00:00|763.51|763.01|764.01|763.51|764.01|763.51|763.51|763.01|0
1684904400000|2023-05-24 05:00:00|763.91|763.41|762.81|762.31|764.21|763.71|762.41|761.91|0
1684908000000|2023-05-24 06:00:00|762.71|762.21|761.81|761.51|762.81|762.31|759.21|758.91|623
1684911600000|2023-05-24 07:00:00|761.71|761.61|756|755.9|761.71|761.61|755.1|755|3901
1684915200000|2023-05-24 08:00:00|755.9|755.8|758.4|758.3|758.5|758.4|755.2|755.1|2332
1684918800000|2023-05-24 09:00:00|758.3|758.2|755.7|755.6|758.7|758.6|755.5|755.4|1530
1684922400000|2023-05-24 10:00:00|755.8|755.7|753.8|753.7|756.5|756.4|753.4|753.3|1710
1684926000000|2023-05-24 11:00:00|753.9|753.8|753.9|753.8|754.9|754.8|753.2|753.1|1213
1684929600000|2023-05-24 12:00:00|754|753.9|752.7|752.6|755.1|755|752.6|752.5|1419
1684933200000|2023-05-24 13:00:00|752.6|752.5|751.5|751.4|753.4|753.3|750.6|750.5|2305
1684936800000|2023-05-24 14:00:00|751.4|751.3|752.9|752.8|753.4|753.3|750.3|750.2|2579
1684940400000|2023-05-24 15:00:00|753|752.9|754.2|753.9|755|754.7|751.9|751.8|3017
1684944000000|2023-05-24 16:00:00|754.3|754|753.1|752.8|754.9|754.6|753|752.7|244
1684947600000|2023-05-24 17:00:00|753|752.7|753.2|752.9|753.6|753.3|751.8|751.5|131
1684951200000|2023-05-24 18:00:00|753.1|752.8|751.7|751.4|753.6|753.3|751.5|751.2|87
1684954800000|2023-05-24 19:00:00|751.8|751.5|753.5|753|754.4|754.1|751.7|751.4|171
1684958400000|2023-05-24 20:00:00|753.6|753.1|756.6|756.1|756.6|756.1|753.2|752.7|0
1684962000000|2023-05-24 21:00:00|756.5|756|756|755.5|756.6|756.1|755.6|755.1|0
1684965600000|2023-05-24 22:00:00|756.5|756|754.8|754.3|756.6|756.1|753.4|752.9|0
1684969200000|2023-05-24 23:00:00|754.9|754.4|755.5|755|755.7|755.2|754.6|754.1|0
1684972800000|2023-05-25 00:00:00|755.4|754.9|755.1|754.6|756|755.5|754.3|753.8|0
1684976400000|2023-05-25 01:00:00|754.9|754.4|753.7|753.2|754.9|754.4|753.2|752.7|0
1684980000000|2023-05-25 02:00:00|753.5|753|754.1|753.6|754.4|753.9|753.4|752.9|0
1684983600000|2023-05-25 03:00:00|754.2|753.7|754.7|754.2|755.3|754.8|754.2|753.7|0
1684987200000|2023-05-25 04:00:00|754.6|754.1|754.6|754.1|755.1|754.6|754.4|753.9|0
1684990800000|2023-05-25 05:00:00|754.7|754.2|754.4|753.9|754.9|754.4|754|753.5|0
1684994400000|2023-05-25 06:00:00|755.2|754.9|758.6|758.3|758.7|758.4|754.7|754.4|735
1684998000000|2023-05-25 07:00:00|758.5|758.4|757.72|757.62|758.7|758.6|755.7|755.6|4186
1685001600000|2023-05-25 08:00:00|757.62|757.52|758.53|758.43|758.93|758.83|757.03|756.93|1864
1685005200000|2023-05-25 09:00:00|758.63|758.53|758.83|758.73|758.93|758.83|757.83|757.73|1408
1685008800000|2023-05-25 10:00:00|758.73|758.63|757.83|757.73|759.43|759.33|757.83|757.73|1213
1685012400000|2023-05-25 11:00:00|757.73|757.63|758|757.9|758.1|758|756.73|756.63|1193
1685016000000|2023-05-25 12:00:00|757.9|757.8|758.2|758.1|758.7|758.6|757.1|757|1852
1685019600000|2023-05-25 13:00:00|758|757.9|754.9|754.8|758.6|758.5|753.9|753.8|3401
1685023200000|2023-05-25 14:00:00|755|754.9|756.08|755.98|756.38|756.28|753.48|753.38|2632
1685026800000|2023-05-25 15:00:00|756.18|756.08|754.88|754.58|757.08|756.98|753.68|753.38|2385
1685030400000|2023-05-25 16:00:00|754.98|754.68|755.98|755.68|756.58|756.28|754.88|754.58|257
1685034000000|2023-05-25 17:00:00|755.88|755.58|757.28|756.98|757.88|757.58|755.68|755.38|101
1685037600000|2023-05-25 18:00:00|757.38|757.08|756.48|756.18|758.38|758.08|756.38|756.08|33
1685041200000|2023-05-25 19:00:00|756.38|756.08|758.18|757.68|758.68|758.38|756.38|756.08|88
1685044800000|2023-05-25 20:00:00|758.48|757.98|758.18|757.68|758.68|758.18|758.08|757.58|0
1685048400000|2023-05-25 21:00:00|758.28|757.78|757.88|757.38|758.28|757.78|757.68|757.18|0
1685052000000|2023-05-25 22:00:00|757.78|757.28|757.68|757.18|758.38|757.88|757.18|756.68|0
1685055600000|2023-05-25 23:00:00|757.78|757.28|757.08|756.58|757.78|757.28|756.98|756.48|0
1685059200000|2023-05-26 00:00:00|756.98|756.48|757.08|756.58|757.28|756.78|756.18|755.68|0
1685062800000|2023-05-26 01:00:00|756.88|756.38|757.08|756.58|757.08|756.58|755.58|755.08|0
1685066400000|2023-05-26 02:00:00|757.18|756.68|756.68|756.18|757.18|756.68|756.48|755.98|0
1685070000000|2023-05-26 03:00:00|756.58|756.08|756.38|755.88|756.68|756.18|755.98|755.48|0
1685073600000|2023-05-26 04:00:00|756.18|755.68|756.38|755.88|756.48|755.98|755.88|755.38|0
1685077200000|2023-05-26 05:00:00|756.48|755.98|756.88|756.38|757.18|756.68|756.18|755.68|0
1685080800000|2023-05-26 06:00:00|756.98|756.68|758.38|758.08|759.18|758.88|755.58|755.28|202
1685084400000|2023-05-26 07:00:00|758.28|758.18|757.69|757.59|760.28|760.18|756.79|756.69|2470
1685088000000|2023-05-26 08:00:00|757.79|757.69|759.39|759.29|760.29|760.19|757.59|757.49|1272
1685091600000|2023-05-26 09:00:00|759.49|759.39|757.89|757.79|759.59|759.49|757.39|757.29|1029
1685095200000|2023-05-26 10:00:00|757.79|757.69|759.89|759.79|760.09|759.99|757.29|757.19|1106
1685098800000|2023-05-26 11:00:00|759.79|759.69|760.26|760.16|760.69|760.59|759.59|759.49|1163
1685102400000|2023-05-26 12:00:00|760.36|760.26|761.86|761.76|762.06|761.96|759.76|759.66|1621
1685106000000|2023-05-26 13:00:00|761.76|761.66|763.96|763.86|764.76|764.66|761.76|761.66|2711
1685109600000|2023-05-26 14:00:00|764.06|763.96|769.82|769.72|770.42|770.32|763.96|763.86|2930
1685113200000|2023-05-26 15:00:00|769.92|769.82|767.73|767.43|770.32|770.22|767.13|766.83|3904
1685116800000|2023-05-26 16:00:00|767.83|767.53|767.93|767.63|768.73|768.43|767.53|767.23|210
1685120400000|2023-05-26 17:00:00|768.03|767.73|767.93|767.63|768.63|768.33|767.33|767.03|61
1685124000000|2023-05-26 18:00:00|768.03|767.73|768.83|768.53|769.33|769.03|767.43|767.13|50
1685127600000|2023-05-26 19:00:00|768.93|768.63|768.63|768.13|769.83|769.53|768.03|767.73|202
1685131200000|2023-05-26 20:00:00|768.73|768.23|769.73|769.23|770.03|769.53|768.63|768.13|0
1685311200000|2023-05-28 22:00:00|771.83|771.33|770.73|770.23|772.23|771.73|770.43|769.93|0
1685314800000|2023-05-28 23:00:00|770.63|770.13|770.63|770.13|770.93|770.43|770.53|770.03|0
1685318400000|2023-05-29 00:00:00|770.53|770.03|770.23|769.73|771.73|771.23|769.93|769.43|0
1685322000000|2023-05-29 01:00:00|770.13|769.63|769.73|769.23|770.63|770.13|769.23|768.73|0
1685325600000|2023-05-29 02:00:00|769.83|769.33|769.73|769.23|769.93|769.43|769.53|769.03|0
1685329200000|2023-05-29 03:00:00|769.93|769.43|769.23|768.73|769.93|769.43|769.23|768.73|0
1685332800000|2023-05-29 04:00:00|769.43|768.93|769.43|768.93|769.43|768.93|769.03|768.53|0
1685336400000|2023-05-29 05:00:00|769.33|768.83|769.73|769.23|769.73|769.23|769.03|768.53|0
1685340000000|2023-05-29 06:00:00|768.43|768.13|769.83|769.53|769.93|769.63|768.23|767.93|256
1685343600000|2023-05-29 07:00:00|769.73|769.63|767.17|767.07|769.73|769.63|766.97|766.87|1470
1685347200000|2023-05-29 08:00:00|767.27|767.17|766.67|766.57|767.77|767.67|766.67|766.57|570
1685350800000|2023-05-29 09:00:00|766.57|766.47|766.37|766.27|767.47|767.37|766.27|766.17|429
1685354400000|2023-05-29 10:00:00|766.47|766.37|765.97|765.87|766.77|766.67|765.77|765.67|465
1685358000000|2023-05-29 11:00:00|766.07|765.97|765.9|765.8|766.2|766.1|765.37|765.27|454
1685361600000|2023-05-29 12:00:00|765.8|765.7|765|764.9|766|765.9|764.7|764.6|585
1685365200000|2023-05-29 13:00:00|765.1|765|764.5|764.4|765.3|765.2|764|763.9|655
1685368800000|2023-05-29 14:00:00|764.4|764.3|764.48|764.38|764.88|764.78|764.28|764.18|485
1685372400000|2023-05-29 15:00:00|764.38|764.28|764.08|763.78|764.58|764.28|763.68|763.58|632
1685376000000|2023-05-29 16:00:00|763.98|763.68|764.18|763.88|764.28|763.98|763.88|763.58|28
1685379600000|2023-05-29 17:00:00|764.28|763.98|764.88|764.58|764.98|764.68|764.28|763.98|12
1685383200000|2023-05-29 18:00:00|764.98|764.68|764.78|764.48|764.98|764.68|764.78|764.48|1
1685386800000|2023-05-29 19:00:00|764.68|764.38|764.98|764.48|765.08|764.78|764.68|764.38|10
1685390400000|2023-05-29 20:00:00|764.88|764.38|764.88|764.38|764.88|764.38|764.88|764.38|0
1685397600000|2023-05-29 22:00:00|764.48|763.98|764.78|764.28|765.48|764.98|764.48|763.98|0
1685401200000|2023-05-29 23:00:00|764.88|764.38|764.08|763.58|765.08|764.58|763.88|763.38|0
1685404800000|2023-05-30 00:00:00|763.98|763.48|765.98|765.48|766.68|766.18|763.98|763.48|0
1685408400000|2023-05-30 01:00:00|766.18|765.68|765.78|765.28|766.18|765.68|765.58|765.08|0
1685412000000|2023-05-30 02:00:00|765.98|765.48|765.58|765.08|765.98|765.48|765.48|764.98|0
1685415600000|2023-05-30 03:00:00|765.68|765.18|765.28|764.78|765.78|765.28|765.08|764.58|0
1685419200000|2023-05-30 04:00:00|765.48|764.98|765.58|765.08|765.58|765.08|765.28|764.78|0
1685422800000|2023-05-30 05:00:00|765.48|764.98|765.78|765.28|766.18|765.68|765.48|764.98|0
1685426400000|2023-05-30 06:00:00|765.98|765.48|765.88|765.58|766.58|766.28|765.28|764.98|182
1685430000000|2023-05-30 07:00:00|765.78|765.68|763.76|763.66|766.08|765.98|761.68|761.58|2479
1685433600000|2023-05-30 08:00:00|763.96|763.86|763.46|763.36|764.26|764.16|762.76|762.66|1244
1685437200000|2023-05-30 09:00:00|763.36|763.26|764.06|763.96|764.66|764.56|763.26|763.16|878
1685440800000|2023-05-30 10:00:00|763.96|763.86|764.86|764.76|765.96|765.86|763.96|763.86|930
1685444400000|2023-05-30 11:00:00|764.96|764.86|764.44|764.34|765.64|765.54|763.66|763.56|950
1685448000000|2023-05-30 12:00:00|764.54|764.44|764.14|764.04|765.04|764.94|763.74|763.64|796
1685451600000|2023-05-30 13:00:00|764.24|764.14|758.64|758.54|764.44|764.34|758.44|758.34|2291
1685455200000|2023-05-30 14:00:00|758.54|758.44|757.2|757.1|759.3|759.2|756.2|756.1|2857
1685458800000|2023-05-30 15:00:00|757.3|757.2|757.3|757|757.8|757.5|755.4|755.3|2487
1685462400000|2023-05-30 16:00:00|757.2|756.9|756.7|756.4|757.7|757.4|755.3|755|360
1685466000000|2023-05-30 17:00:00|756.6|756.3|755.1|754.8|756.7|756.4|754.8|754.5|150
1685469600000|2023-05-30 18:00:00|755.2|754.9|756.4|756.1|756.9|756.6|754.7|754.4|56
1685473200000|2023-05-30 19:00:00|756.3|756|756.3|755.8|756.8|756.5|755.7|755.4|74
1685476800000|2023-05-30 20:00:00|755.9|755.4|755.9|755.4|756.5|756|755.9|755.4|0
1685480400000|2023-05-30 21:00:00|756|755.5|755.6|755.1|756.1|755.6|755.5|755|0
1685484000000|2023-05-30 22:00:00|755.4|754.9|755.7|755.2|755.9|755.4|755.3|754.8|0
1685487600000|2023-05-30 23:00:00|755.8|755.3|756.2|755.7|756.6|756.1|755.8|755.3|0
1685491200000|2023-05-31 00:00:00|756.1|755.6|755.8|755.3|756.3|755.8|755.4|754.9|0
1685494800000|2023-05-31 01:00:00|755.9|755.4|755.2|754.7|756.1|755.6|755.2|754.7|0
1685498400000|2023-05-31 02:00:00|755.1|754.6|754.5|754|755.2|754.7|754.3|753.8|0
1685502000000|2023-05-31 03:00:00|754.3|753.8|753.8|753.3|754.5|754|753.6|753.1|0
1685505600000|2023-05-31 04:00:00|753.7|753.2|753.5|753|753.8|753.3|753.5|753|0
1685509200000|2023-05-31 05:00:00|753.3|752.8|752.8|752.3|753.3|752.8|752.3|751.8|0
1685512800000|2023-05-31 06:00:00|753.1|752.8|751|750.7|753.6|753.3|750.5|750.2|420
1685516400000|2023-05-31 07:00:00|750.9|750.8|753.92|753.82|754.02|753.92|749.4|749.3|3063
1685520000000|2023-05-31 08:00:00|753.72|753.62|755.12|755.02|755.72|755.62|753.02|752.92|1434
1685523600000|2023-05-31 09:00:00|754.92|754.82|754.62|754.52|756.12|756.02|754.32|754.22|1295
1685527200000|2023-05-31 10:00:00|754.72|754.62|755.22|755.12|755.52|755.42|754.12|754.02|1017
1685530800000|2023-05-31 11:00:00|755.32|755.22|754.82|754.72|755.72|755.62|754.62|754.52|757
1685534400000|2023-05-31 12:00:00|754.72|754.62|754.02|753.92|755.12|755.02|753.62|753.52|883
1685538000000|2023-05-31 13:00:00|753.92|753.82|752.82|752.72|754.42|754.32|752.62|752.52|2387
1685541600000|2023-05-31 14:00:00|752.72|752.62|749.66|749.56|753.02|752.92|748.46|748.36|3199
1685545200000|2023-05-31 15:00:00|749.76|749.66|750.26|749.96|750.86|750.56|748.56|748.46|3953
1685548800000|2023-05-31 16:00:00|750.36|750.06|751.46|751.16|751.76|751.46|749.66|749.36|266
1685552400000|2023-05-31 17:00:00|751.36|751.06|752.76|752.46|752.86|752.56|751.16|750.86|131
1685556000000|2023-05-31 18:00:00|752.66|752.36|752.66|752.36|753.36|753.06|752.16|751.86|130
1685559600000|2023-05-31 19:00:00|752.56|752.26|751.26|750.76|752.86|752.56|751.06|750.76|112
1685563200000|2023-05-31 20:00:00|751.36|750.86|750.96|750.46|751.96|751.46|750.76|750.26|0
1685566800000|2023-05-31 21:00:00|751.06|750.56|751.06|750.56|751.16|750.66|750.96|750.46|0
1685570400000|2023-05-31 22:00:00|750.96|750.46|751.56|751.06|751.76|751.26|750.86|750.36|0
1685574000000|2023-05-31 23:00:00|751.66|751.16|752.26|751.76|752.26|751.76|751.26|750.76|0
1685577600000|2023-06-01 00:00:00|752.16|751.66|751.36|750.86|752.56|752.06|750.86|750.36|0
1685581200000|2023-06-01 01:00:00|751.56|751.06|752.06|751.56|753.46|752.96|750.46|749.96|0
1685584800000|2023-06-01 02:00:00|751.96|751.46|752.56|752.06|752.56|752.06|751.36|750.86|0
1685588400000|2023-06-01 03:00:00|752.46|751.96|752.76|752.26|752.86|752.36|752.26|751.76|0
1685592000000|2023-06-01 04:00:00|752.56|752.06|752.56|752.06|753.06|752.56|752.56|752.06|0
1685595600000|2023-06-01 05:00:00|752.76|752.26|753.06|752.56|753.26|752.76|752.56|752.06|0
1685599200000|2023-06-01 06:00:00|753.56|753.26|754.16|753.86|754.36|754.06|752.46|752.16|299
1685602800000|2023-06-01 07:00:00|754.06|753.96|755.62|755.52|756.36|756.26|753.06|752.96|2668
1685606400000|2023-06-01 08:00:00|755.52|755.42|757.42|757.32|758.12|758.02|755.02|754.92|1731
1685610000000|2023-06-01 09:00:00|757.52|757.42|756.42|756.32|757.52|757.42|755.82|755.72|952
1685613600000|2023-06-01 10:00:00|756.32|756.22|756.12|756.02|756.72|756.62|755.72|755.62|714
1685617200000|2023-06-01 11:00:00|756.22|756.12|754.78|754.68|756.32|756.22|754.22|754.12|953
1685620800000|2023-06-01 12:00:00|754.88|754.78|752.98|752.88|755.48|755.38|752.48|752.38|1668
1685624400000|2023-06-01 13:00:00|752.88|752.78|753.18|753.08|755.08|754.98|752.78|752.68|2439
1685628000000|2023-06-01 14:00:00|753.38|753.28|756.87|756.77|757.17|757.07|752.97|752.87|2237
1685631600000|2023-06-01 15:00:00|756.97|756.87|756.79|756.49|757.19|756.97|755.77|755.67|3082
1685635200000|2023-06-01 16:00:00|756.89|756.59|756.89|756.59|757.39|757.09|756.59|756.29|186
1685638800000|2023-06-01 17:00:00|756.99|756.69|757.59|757.29|757.69|757.39|756.89|756.59|114
1685642400000|2023-06-01 18:00:00|757.49|757.19|757.39|757.09|757.79|757.49|756.99|756.69|58
1685646000000|2023-06-01 19:00:00|757.49|757.19|756.49|755.99|758.19|757.89|755.99|755.69|140
1685649600000|2023-06-01 20:00:00|756.59|756.09|757.09|756.59|757.19|756.69|756.19|755.69|0
1685653200000|2023-06-01 21:00:00|757.19|756.69|757.19|756.69|757.59|757.09|756.99|756.49|0
1685656800000|2023-06-01 22:00:00|756.99|756.49|757.19|756.69|757.19|756.69|756.89|756.39|0
1685660400000|2023-06-01 23:00:00|757.09|756.59|756.79|756.29|757.09|756.59|756.69|756.19|0
1685664000000|2023-06-02 00:00:00|756.69|756.19|756.79|756.29|757.29|756.79|756.49|755.99|0
1685667600000|2023-06-02 01:00:00|756.69|756.19|757.49|756.99|757.49|756.99|756.69|756.19|0
1685671200000|2023-06-02 02:00:00|757.29|756.79|757.89|757.39|757.89|757.39|757.29|756.79|0
1685674800000|2023-06-02 03:00:00|757.69|757.19|758.79|758.29|758.99|758.49|757.69|757.19|0
1685678400000|2023-06-02 04:00:00|758.59|758.09|758.99|758.49|759.09|758.59|758.59|758.09|0
1685682000000|2023-06-02 05:00:00|759.09|758.59|759.49|758.99|759.49|758.99|758.99|758.49|0
1685685600000|2023-06-02 06:00:00|759.29|758.79|759.89|759.59|761.39|761.09|758.99|758.69|370
1685689200000|2023-06-02 07:00:00|759.79|759.69|760.4|760.3|760.5|760.4|758.09|757.99|2269
1685692800000|2023-06-02 08:00:00|760.3|760.2|760.4|760.3|760.8|760.7|759.6|759.5|1121
1685696400000|2023-06-02 09:00:00|760.3|760.2|761.7|761.6|762|761.9|759.9|759.8|1201
1685700000000|2023-06-02 10:00:00|761.8|761.7|762.6|762.5|763.1|763|761.6|761.5|876
1685703600000|2023-06-02 11:00:00|762.7|762.6|762.48|762.38|762.88|762.78|762.18|762.08|641
1685707200000|2023-06-02 12:00:00|762.38|762.28|763.58|763.48|764.18|764.08|760.68|760.58|1407
1685710800000|2023-06-02 13:00:00|763.48|763.38|763.48|763.38|764.88|764.78|763.38|763.28|3009
1685714400000|2023-06-02 14:00:00|763.38|763.28|764.66|764.56|765.16|765.06|762.68|762.58|2058
1685718000000|2023-06-02 15:00:00|764.76|764.66|765.46|765.16|765.96|765.86|764.16|763.86|1970
1685721600000|2023-06-02 16:00:00|765.56|765.26|767.26|766.96|767.36|767.06|765.06|764.76|291
1685725200000|2023-06-02 17:00:00|767.16|766.86|767.56|767.26|767.56|767.26|766.36|766.06|70
1685728800000|2023-06-02 18:00:00|767.46|767.16|767.66|767.36|767.76|767.46|766.76|766.46|43
1685732400000|2023-06-02 19:00:00|767.76|767.46|767.86|767.36|768.16|767.86|767.46|767.16|133
1685736000000|2023-06-02 20:00:00|768.06|767.56|768.06|767.56|768.26|767.76|767.66|767.16|0
1685916000000|2023-06-04 22:00:00|767.56|767.06|768.66|768.16|768.76|768.26|767.46|766.96|0
1685919600000|2023-06-04 23:00:00|768.16|767.66|767.16|766.66|768.26|767.76|766.86|766.36|0
1685923200000|2023-06-05 00:00:00|767.46|766.96|767.66|767.16|768.06|767.56|766.96|766.46|0
1685926800000|2023-06-05 01:00:00|767.46|766.96|767.06|766.56|767.86|767.36|766.26|765.76|0
1685930400000|2023-06-05 02:00:00|767.16|766.66|767.36|766.86|767.46|766.96|766.96|766.46|0
1685934000000|2023-06-05 03:00:00|767.46|766.96|766.96|766.46|767.46|766.96|766.96|766.46|0
1685937600000|2023-06-05 04:00:00|766.76|766.26|766.26|765.76|766.76|766.26|766.26|765.76|0
1685941200000|2023-06-05 05:00:00|766.46|765.96|766.46|765.96|766.96|766.46|765.96|765.46|0
1685944800000|2023-06-05 06:00:00|766.26|765.76|768.56|768.26|768.66|768.36|766.26|765.76|222
1685948400000|2023-06-05 07:00:00|768.46|768.36|766.29|766.19|768.46|768.36|765.86|765.76|2275
1685952000000|2023-06-05 08:00:00|766.19|766.09|766.19|766.09|767.49|767.39|765.59|765.49|936
1685955600000|2023-06-05 09:00:00|766.29|766.19|766.49|766.39|767.09|766.99|765.69|765.59|587
1685959200000|2023-06-05 10:00:00|766.39|766.29|767.39|767.29|767.49|767.39|766.29|766.19|712
1685962800000|2023-06-05 11:00:00|767.29|767.19|767.19|767.09|767.89|767.79|767.09|766.99|701
1685966400000|2023-06-05 12:00:00|767.09|766.99|768.09|767.99|768.19|768.09|766.79|766.69|624
1685970000000|2023-06-05 13:00:00|768.19|768.09|765.99|765.89|768.49|768.39|765.99|765.89|1605
1685973600000|2023-06-05 14:00:00|766.29|766.19|764.31|764.21|766.79|766.69|763.21|763.11|3381
1685977200000|2023-06-05 15:00:00|764.41|764.31|763.28|762.98|764.41|764.31|762.68|762.38|1742
1685980800000|2023-06-05 16:00:00|763.18|762.88|764.28|763.98|764.58|764.28|763.08|762.78|197
1685984400000|2023-06-05 17:00:00|764.18|763.88|763.58|763.28|764.38|764.08|762.88|762.58|82
1685988000000|2023-06-05 18:00:00|763.68|763.38|761.98|761.68|763.68|763.38|760.98|760.68|116
1685991600000|2023-06-05 19:00:00|762.08|761.78|762.78|762.28|762.98|762.68|760.98|760.68|68
1685995200000|2023-06-05 20:00:00|762.58|762.08|762.48|761.98|763.08|762.58|762.48|761.98|0
1685998800000|2023-06-05 21:00:00|762.58|762.08|762.58|762.08|762.78|762.28|762.58|762.08|0
1686002400000|2023-06-05 22:00:00|762.28|761.78|761.68|761.18|762.48|761.98|761.68|761.18|0
1686006000000|2023-06-05 23:00:00|761.78|761.28|761.78|761.28|762.08|761.58|761.38|760.88|0
1686009600000|2023-06-06 00:00:00|761.88|761.38|762.28|761.78|762.48|761.98|761.18|760.68|0
1686013200000|2023-06-06 01:00:00|762.48|761.98|763.28|762.78|763.28|762.78|762.48|761.98|0
1686016800000|2023-06-06 02:00:00|763.18|762.68|763.28|762.78|763.68|763.18|763.18|762.68|0
1686020400000|2023-06-06 03:00:00|763.18|762.68|763.18|762.68|763.48|762.98|762.78|762.28|0
1686024000000|2023-06-06 04:00:00|763.28|762.78|763.18|762.68|763.98|763.48|763.18|762.68|0
1686027600000|2023-06-06 05:00:00|762.98|762.48|762.28|761.78|763.68|763.18|762.28|761.78|0
1686031200000|2023-06-06 06:00:00|762.08|761.68|760.38|760.08|762.18|761.88|759.68|759.38|243
1686034800000|2023-06-06 07:00:00|760.28|760.18|760.26|760.16|760.78|760.68|758.18|758.08|2169
1686038400000|2023-06-06 08:00:00|760.36|760.26|758.26|758.16|761.26|761.16|758.16|758.06|1161
1686042000000|2023-06-06 09:00:00|758.36|758.26|758.56|758.46|759.06|758.96|757.46|757.36|915
1686045600000|2023-06-06 10:00:00|758.66|758.56|758.06|757.96|758.76|758.66|757.66|757.56|630
1686049200000|2023-06-06 11:00:00|757.96|757.86|758.4|758.3|758.76|758.66|757.56|757.46|694
1686052800000|2023-06-06 12:00:00|758.3|758.2|758.6|758.5|759.1|759|758.2|758.1|665
1686056400000|2023-06-06 13:00:00|758.5|758.4|760.5|760.4|760.7|760.6|757.1|757|1781
1686060000000|2023-06-06 14:00:00|760.4|760.3|762|761.9|762.2|762.1|759.5|759.4|1796
1686063600000|2023-06-06 15:00:00|762.1|762|763.6|763.3|763.6|763.3|761|760.9|2105
1686067200000|2023-06-06 16:00:00|763.5|763.2|762.4|762.1|763.9|763.6|762.1|761.8|184
1686070800000|2023-06-06 17:00:00|762.3|762|762.4|762.1|763|762.7|762.2|761.9|91
1686074400000|2023-06-06 18:00:00|762.5|762.2|763.2|762.9|763.2|762.9|762.2|761.9|29
1686078000000|2023-06-06 19:00:00|763.3|763|764|763.5|764|763.7|763.1|762.8|40
1686081600000|2023-06-06 20:00:00|763.8|763.3|764.4|763.9|764.5|764|763.8|763.3|0
1686085200000|2023-06-06 21:00:00|764.3|763.8|764.5|764|764.7|764.2|764.2|763.7|0
1686088800000|2023-06-06 22:00:00|764.4|763.9|764|763.5|764.4|763.9|763.7|763.2|0
1686092400000|2023-06-06 23:00:00|763.9|763.4|764.6|764.1|764.7|764.2|763.9|763.4|0
1686096000000|2023-06-07 00:00:00|764.5|764|764|763.5|764.8|764.3|763.7|763.2|0
1686099600000|2023-06-07 01:00:00|763.9|763.4|763.3|762.8|763.9|763.4|762.5|762|0
1686103200000|2023-06-07 02:00:00|763.2|762.7|763.3|762.8|763.5|763|762.6|762.1|0
1686106800000|2023-06-07 03:00:00|763.2|762.7|763.7|763.2|763.7|763.2|763.2|762.7|0
1686110400000|2023-06-07 04:00:00|763.9|763.4|764.2|763.7|764.2|763.7|763.3|762.8|0
1686114000000|2023-06-07 05:00:00|764|763.5|762.8|762.3|764|763.5|762.8|762.3|0
1686117600000|2023-06-07 06:00:00|763|762.5|762.7|762.4|763.4|763.1|761.8|761.5|243
1686121200000|2023-06-07 07:00:00|762.6|762.5|759.74|759.64|762.6|762.5|759.34|759.24|1998
1686124800000|2023-06-07 08:00:00|759.84|759.74|760.24|760.14|760.94|760.84|759.34|759.24|1053
1686128400000|2023-06-07 09:00:00|760.14|760.04|760.14|760.04|760.94|760.84|759.34|759.24|741
1686132000000|2023-06-07 10:00:00|760.04|759.94|761.04|760.94|761.54|761.44|759.94|759.84|1088
1686135600000|2023-06-07 11:00:00|760.94|760.84|762.2|762.1|762.4|762.3|760.44|760.34|966
1686139200000|2023-06-07 12:00:00|762.1|762|762|761.9|762.4|762.3|761.3|761.2|1239
1686142800000|2023-06-07 13:00:00|761.9|761.8|763.3|763.2|763.8|763.7|761.5|761.4|2320
1686146400000|2023-06-07 14:00:00|763.1|763|760.99|760.89|763.59|763.49|760.69|760.59|2154
1686150000000|2023-06-07 15:00:00|760.89|760.79|761.19|760.89|762.29|762.09|760.59|760.49|2292
1686153600000|2023-06-07 16:00:00|761.29|760.99|760.89|760.59|761.89|761.59|760.59|760.29|250
1686157200000|2023-06-07 17:00:00|760.79|760.49|760.39|760.09|760.99|760.69|759.89|759.59|147
1686160800000|2023-06-07 18:00:00|760.49|760.19|760.99|760.69|761.29|760.99|760.29|759.99|63
1686164400000|2023-06-07 19:00:00|761.29|760.99|761.09|760.59|761.39|761.09|760.59|760.29|85
1686168000000|2023-06-07 20:00:00|760.99|760.49|760.89|760.39|761.29|760.79|760.69|760.19|0
1686171600000|2023-06-07 21:00:00|760.79|760.29|760.99|760.49|760.99|760.49|760.59|760.09|0
1686175200000|2023-06-07 22:00:00|760.89|760.39|760.69|760.19|761.39|760.89|760.69|760.19|0
1686178800000|2023-06-07 23:00:00|760.79|760.29|760.99|760.49|760.99|760.49|760.69|760.19|0
1686182400000|2023-06-08 00:00:00|761.09|760.59|760.69|760.19|761.19|760.69|759.99|759.49|0
1686186000000|2023-06-08 01:00:00|760.59|760.09|760.59|760.09|760.89|760.39|759.99|759.49|0
1686189600000|2023-06-08 02:00:00|760.69|760.19|760.39|759.89|760.69|760.19|760.19|759.69|0
1686193200000|2023-06-08 03:00:00|760.59|760.09|759.69|759.19|760.59|760.09|759.39|758.89|0
1686196800000|2023-06-08 04:00:00|759.49|758.99|758.59|758.09|759.49|758.99|758.29|757.79|0
1686200400000|2023-06-08 05:00:00|758.49|757.99|759.69|759.19|759.69|759.19|758.29|757.79|0
1686204000000|2023-06-08 06:00:00|759.29|758.99|757.99|757.69|759.29|758.99|757.59|757.29|186
1686207600000|2023-06-08 07:00:00|757.89|757.79|757.64|757.54|760.19|760.09|757.24|757.14|2329
1686211200000|2023-06-08 08:00:00|757.74|757.64|757.94|757.84|759.34|759.24|757.44|757.34|1115
1686214800000|2023-06-08 09:00:00|758.04|757.94|759.24|759.14|759.34|759.24|757.84|757.74|715
1686218400000|2023-06-08 10:00:00|759.14|759.04|759.84|759.74|760.74|760.64|758.84|758.74|894
1686222000000|2023-06-08 11:00:00|759.74|759.64|760.29|760.19|760.49|760.39|758.84|758.74|505
1686225600000|2023-06-08 12:00:00|760.39|760.29|760.39|760.29|760.69|760.59|759.29|759.19|892
1686229200000|2023-06-08 13:00:00|760.49|760.39|758.89|758.79|760.79|760.69|757.69|757.59|2043
1686232800000|2023-06-08 14:00:00|758.79|758.69|760.49|760.39|760.59|760.49|758.59|758.49|1184
1686236400000|2023-06-08 15:00:00|760.59|760.49|760.89|760.59|761.49|761.19|760.19|760.09|1585
1686240000000|2023-06-08 16:00:00|760.79|760.49|761.49|761.19|761.69|761.39|760.49|760.19|134
1686243600000|2023-06-08 17:00:00|761.39|761.09|761.19|760.89|761.69|761.39|760.89|760.59|71
1686247200000|2023-06-08 18:00:00|761.29|760.99|762.49|762.19|762.49|762.19|761.19|760.89|50
1686250800000|2023-06-08 19:00:00|762.39|762.09|762.79|762.29|763.29|762.99|762.39|762.09|145
1686254400000|2023-06-08 20:00:00|762.69|762.19|762.89|762.39|763.19|762.69|762.29|761.79|0
1686258000000|2023-06-08 21:00:00|762.99|762.49|762.79|762.29|762.99|762.49|762.59|762.09|0
1686261600000|2023-06-08 22:00:00|762.69|762.19|762.59|762.09|762.79|762.29|762.29|761.79|0
1686265200000|2023-06-08 23:00:00|762.69|762.19|762.29|761.79|762.69|762.19|762.19|761.69|0
1686268800000|2023-06-09 00:00:00|762.19|761.69|762.09|761.59|762.59|762.09|761.79|761.29|0
1686272400000|2023-06-09 01:00:00|761.89|761.39|762.29|761.79|762.29|761.79|761.89|761.39|0
1686276000000|2023-06-09 02:00:00|762.09|761.59|762.49|761.99|762.49|761.99|762.09|761.59|0
1686279600000|2023-06-09 03:00:00|762.59|762.09|762.79|762.29|762.99|762.49|762.49|761.99|0
1686283200000|2023-06-09 04:00:00|762.59|762.09|762.49|761.99|762.79|762.29|762.49|761.99|0
1686286800000|2023-06-09 05:00:00|762.59|762.09|762.59|762.09|762.59|762.09|762.49|761.99|0
1686290400000|2023-06-09 06:00:00|762.69|762.29|762.59|762.29|762.99|762.69|762.19|761.89|794
1686294000000|2023-06-09 07:00:00|762.49|762.39|759.88|759.78|763.09|762.99|758.49|758.39|2541
1686297600000|2023-06-09 08:00:00|759.78|759.68|760.78|760.68|760.88|760.78|758.88|758.78|1019
1686301200000|2023-06-09 09:00:00|760.88|760.78|758.08|757.98|761.18|761.08|757.18|757.08|1145
1686304800000|2023-06-09 10:00:00|758.18|758.08|758.08|757.98|758.68|758.58|757.28|757.18|1109
1686308400000|2023-06-09 11:00:00|757.98|757.88|757.42|757.32|758.28|758.18|756.98|756.88|1036
1686312000000|2023-06-09 12:00:00|757.32|757.22|757.92|757.82|757.92|757.82|755.92|755.82|1130
1686315600000|2023-06-09 13:00:00|758.02|757.92|759.32|759.22|759.92|759.82|757.42|757.32|2049
1686319200000|2023-06-09 14:00:00|759.22|759.12|759.96|759.86|760.66|760.56|758.96|758.86|1681
1686322800000|2023-06-09 15:00:00|759.86|759.76|759.06|758.76|760.26|760.16|758.66|758.36|1686
1686326400000|2023-06-09 16:00:00|759.16|758.86|758.86|758.56|759.56|759.26|758.36|758.06|171
1686330000000|2023-06-09 17:00:00|758.96|758.66|760.06|759.76|760.06|759.76|758.66|758.36|78
1686333600000|2023-06-09 18:00:00|759.96|759.66|759.26|758.96|760.16|759.86|759.16|758.86|9
1686337200000|2023-06-09 19:00:00|759.36|759.06|760.06|759.56|760.16|759.86|758.66|758.36|97
1686340800000|2023-06-09 20:00:00|760.36|759.86|760.16|759.66|760.96|760.46|760.16|759.66|0
1686520800000|2023-06-11 22:00:00|760.36|759.86|761.16|760.66|761.46|760.96|760.36|759.86|0
1686524400000|2023-06-11 23:00:00|761.26|760.76|761.16|760.66|761.66|761.16|760.76|760.26|0
1686528000000|2023-06-12 00:00:00|761.26|760.76|761.86|761.36|762.06|761.56|760.86|760.36|0
1686531600000|2023-06-12 01:00:00|762.06|761.56|761.86|761.36|762.06|761.56|761.76|761.26|0
1686535200000|2023-06-12 02:00:00|762.06|761.56|761.76|761.26|762.06|761.56|761.66|761.16|0
1686538800000|2023-06-12 03:00:00|761.86|761.36|761.86|761.36|762.06|761.56|761.66|761.16|0
1686542400000|2023-06-12 04:00:00|761.66|761.16|761.86|761.36|761.86|761.36|761.56|761.06|0
1686546000000|2023-06-12 05:00:00|761.96|761.46|762.06|761.56|762.06|761.56|761.56|761.06|0
1686549600000|2023-06-12 06:00:00|761.76|761.46|762.36|762.06|762.46|762.16|761.16|760.86|154
1686553200000|2023-06-12 07:00:00|762.26|762.16|762.29|762.19|762.36|762.26|759.76|759.66|2041
1686556800000|2023-06-12 08:00:00|762.19|762.09|762.99|762.89|763.89|763.79|762.09|761.99|1536
1686560400000|2023-06-12 09:00:00|762.89|762.79|763.09|762.99|764.19|764.09|762.79|762.69|2710
1686564000000|2023-06-12 10:00:00|762.99|762.89|761.99|761.89|763.29|763.19|760.89|760.79|2619
1686567600000|2023-06-12 11:00:00|761.89|761.79|762.59|762.49|762.79|762.69|761.59|761.49|1261
1686571200000|2023-06-12 12:00:00|762.49|762.39|762.59|762.49|762.79|762.69|761.39|761.29|824
1686574800000|2023-06-12 13:00:00|762.49|762.39|763.19|763.09|764.19|764.09|761.99|761.89|2494
1686578400000|2023-06-12 14:00:00|763.29|763.19|761.51|761.41|763.29|763.19|760.31|760.21|1775
1686582000000|2023-06-12 15:00:00|761.61|761.51|761.41|761.11|762.01|761.91|760.61|760.31|3794
1686585600000|2023-06-12 16:00:00|761.31|761.01|761.91|761.61|762.21|761.91|761.01|760.71|148
1686589200000|2023-06-12 17:00:00|761.81|761.51|762.01|761.71|762.01|761.71|761.31|761.01|38
1686592800000|2023-06-12 18:00:00|762.11|761.81|762.21|761.91|762.31|762.01|761.71|761.41|32
1686596400000|2023-06-12 19:00:00|762.31|762.01|763.61|763.11|763.61|763.11|762.21|761.91|84
1686600000000|2023-06-12 20:00:00|763.51|763.01|764.01|763.51|764.11|763.61|762.81|762.31|0
1686603600000|2023-06-12 21:00:00|763.91|763.41|763.91|763.41|764.01|763.51|763.81|763.31|0
1686607200000|2023-06-12 22:00:00|763.81|763.31|764.31|763.81|764.41|763.91|763.51|763.01|0
1686610800000|2023-06-12 23:00:00|764.21|763.71|763.71|763.21|764.31|763.81|763.41|762.91|0
1686614400000|2023-06-13 00:00:00|763.61|763.11|763.81|763.31|764.91|764.41|763.31|762.81|0
1686618000000|2023-06-13 01:00:00|764.01|763.51|765.01|764.51|765.21|764.71|763.81|763.31|0
1686621600000|2023-06-13 02:00:00|765.21|764.71|765.21|764.71|765.41|764.91|765.01|764.51|0
1686625200000|2023-06-13 03:00:00|765.31|764.81|766.21|765.71|766.21|765.71|765.21|764.71|0
1686628800000|2023-06-13 04:00:00|766.31|765.81|765.91|765.41|766.31|765.81|765.91|765.41|0
1686632400000|2023-06-13 05:00:00|765.71|765.21|765.71|765.21|765.91|765.41|765.31|764.81|0
1686636000000|2023-06-13 06:00:00|765.41|765.11|765.71|765.41|766.51|766.21|765.21|764.91|275
1686639600000|2023-06-13 07:00:00|765.61|765.51|764.98|764.88|766.61|766.51|764.48|764.38|2932
1686643200000|2023-06-13 08:00:00|764.88|764.78|764.38|764.28|765.18|765.08|763.98|763.88|3474
1686646800000|2023-06-13 09:00:00|764.48|764.38|762.88|762.78|764.78|764.68|762.78|762.68|1165
1686650400000|2023-06-13 10:00:00|762.78|762.68|762.98|762.88|763.78|763.68|762.48|762.38|1149
1686654000000|2023-06-13 11:00:00|762.88|762.78|762.65|762.55|763.38|763.28|762.15|762.05|649
1686657600000|2023-06-13 12:00:00|762.55|762.45|765.85|765.75|765.95|765.85|760.35|760.25|1944
1686661200000|2023-06-13 13:00:00|765.95|765.85|766.05|765.95|768.25|768.15|765.75|765.65|2726
1686664800000|2023-06-13 14:00:00|766.15|766.05|767.32|767.22|767.42|767.32|765.32|765.22|3148
1686668400000|2023-06-13 15:00:00|767.42|767.32|767.22|766.92|768.92|768.82|766.92|766.82|5314
1686672000000|2023-06-13 16:00:00|767.12|766.82|768.22|767.92|768.42|768.12|766.72|766.42|237
1686675600000|2023-06-13 17:00:00|768.12|767.82|768.12|767.82|768.62|768.32|767.72|767.42|99
1686679200000|2023-06-13 18:00:00|768.02|767.72|768.02|767.72|768.52|768.22|767.42|767.12|110
1686682800000|2023-06-13 19:00:00|768.12|767.82|768.42|767.92|768.62|768.32|767.82|767.52|116
1686686400000|2023-06-13 20:00:00|768.32|767.82|768.52|768.02|768.92|768.42|767.82|767.32|2075
1686690000000|2023-06-13 21:00:00|768.62|768.12|768.52|768.02|768.82|768.32|768.52|768.02|0
1686693600000|2023-06-13 22:00:00|768.32|767.82|768.72|768.22|768.72|768.22|767.92|767.42|0
1686697200000|2023-06-13 23:00:00|768.62|768.12|768.42|767.92|768.72|768.22|768.22|767.72|0
1686700800000|2023-06-14 00:00:00|768.32|767.82|767.22|766.72|768.32|767.82|767.22|766.72|0
1686704400000|2023-06-14 01:00:00|767.32|766.82|767.52|767.02|767.92|767.42|767.32|766.82|0
1686708000000|2023-06-14 02:00:00|767.42|766.92|767.22|766.72|767.52|767.02|767.02|766.52|0
1686711600000|2023-06-14 03:00:00|767.12|766.62|767.32|766.82|767.32|766.82|766.82|766.32|0
1686715200000|2023-06-14 04:00:00|767.12|766.62|767.32|766.82|767.52|767.02|767.02|766.52|0
1686718800000|2023-06-14 05:00:00|767.22|766.72|767.32|766.82|767.82|767.32|766.52|766.02|0
1686722400000|2023-06-14 06:00:00|767.82|767.52|768.32|768.02|769.22|768.92|767.82|767.52|385
1686726000000|2023-06-14 07:00:00|768.22|768.12|769.35|769.25|769.35|769.25|766.02|765.92|2345
1686729600000|2023-06-14 08:00:00|769.45|769.35|771.45|771.35|771.55|771.45|768.65|768.55|3251
1686733200000|2023-06-14 09:00:00|771.55|771.45|771.55|771.45|772.15|772.05|771.05|770.95|1070
1686736800000|2023-06-14 10:00:00|771.45|771.35|772.85|772.75|773.05|772.95|771.15|771.05|2831
1686740400000|2023-06-14 11:00:00|772.75|772.65|771.93|771.83|773.15|773.05|771.53|771.43|2621
1686744000000|2023-06-14 12:00:00|771.83|771.73|770.63|770.53|772.53|772.43|770.63|770.53|830
1686747600000|2023-06-14 13:00:00|770.73|770.63|771.53|771.43|772.23|772.13|770.43|770.33|1955
1686751200000|2023-06-14 14:00:00|771.63|771.53|771.32|771.22|771.92|771.82|770.62|770.52|1507
1686754800000|2023-06-14 15:00:00|771.22|771.12|770.42|770.12|772.12|772.02|770.02|769.72|1963
1686758400000|2023-06-14 16:00:00|770.32|770.02|770.72|770.42|770.72|770.42|769.62|769.32|155
1686762000000|2023-06-14 17:00:00|770.62|770.32|770.42|770.12|770.72|770.42|769.92|769.62|89
1686765600000|2023-06-14 18:00:00|770.12|769.82|770.12|769.82|770.62|770.32|767.42|767.12|328
1686769200000|2023-06-14 19:00:00|770.22|769.92|770.82|770.32|771.02|770.72|769.02|768.72|121
1686772800000|2023-06-14 20:00:00|770.92|770.42|771.82|771.32|772.12|771.62|770.62|770.12|0
1686776400000|2023-06-14 21:00:00|771.62|771.12|771.72|771.22|771.82|771.32|771.62|771.12|0
1686780000000|2023-06-14 22:00:00|771.62|771.12|771.52|771.02|771.92|771.42|771.22|770.72|0
1686783600000|2023-06-14 23:00:00|771.42|770.92|771.02|770.52|771.62|771.12|770.92|770.42|0
1686787200000|2023-06-15 00:00:00|771.12|770.62|771.42|770.92|771.62|771.12|770.42|769.92|0
1686790800000|2023-06-15 01:00:00|771.32|770.82|770.42|769.92|771.62|771.12|770.02|769.52|0
1686794400000|2023-06-15 02:00:00|770.22|769.72|770.52|770.02|770.72|770.22|770.02|769.52|0
1686798000000|2023-06-15 03:00:00|770.62|770.12|771.12|770.62|771.12|770.62|770.52|770.02|0
1686801600000|2023-06-15 04:00:00|771.32|770.82|771.12|770.62|771.42|770.92|771.12|770.62|0
1686805200000|2023-06-15 05:00:00|770.92|770.42|770.62|770.12|771.42|770.92|770.62|770.12|0
1686808800000|2023-06-15 06:00:00|770.32|770.02|770.72|770.42|771.12|770.82|770.02|769.72|264
1686812400000|2023-06-15 07:00:00|770.62|770.52|774.42|774.32|774.52|774.42|769.32|769.22|1818
1686816000000|2023-06-15 08:00:00|774.32|774.22|772.72|772.62|774.62|774.52|772.72|772.62|1675
1686819600000|2023-06-15 09:00:00|772.82|772.72|771.82|771.72|773.12|773.02|771.22|771.12|2058
1686823200000|2023-06-15 10:00:00|771.72|771.62|770.52|770.42|771.92|771.82|769.92|769.82|1280
1686826800000|2023-06-15 11:00:00|770.62|770.52|770.02|769.92|771.12|771.02|769.62|769.52|788
1686830400000|2023-06-15 12:00:00|769.92|769.82|769.42|769.32|771.02|770.92|767.52|767.42|516
1686834000000|2023-06-15 13:00:00|769.52|769.42|770.82|770.72|771.52|771.42|769.02|768.92|953
1686837600000|2023-06-15 14:00:00|770.92|770.82|772.38|772.28|772.58|772.48|770.42|770.32|929
1686841200000|2023-06-15 15:00:00|772.48|772.38|772.98|772.68|773.68|773.38|771.78|771.68|1001
1686844800000|2023-06-15 16:00:00|773.08|772.78|772.48|772.18|773.48|773.18|771.68|771.38|146
1686848400000|2023-06-15 17:00:00|772.28|771.98|773.88|773.58|773.98|773.68|771.38|771.08|83
1686852000000|2023-06-15 18:00:00|773.98|773.68|775.18|774.88|775.18|774.88|773.28|772.98|47
1686855600000|2023-06-15 19:00:00|775.28|774.98|774.58|774.08|775.28|774.98|773.58|773.28|52
1686859200000|2023-06-15 20:00:00|774.48|773.98|773.68|773.18|774.58|774.08|773.28|772.78|0
1686862800000|2023-06-15 21:00:00|773.78|773.28|773.98|773.48|774.18|773.68|773.78|773.28|0
1686866400000|2023-06-15 22:00:00|773.78|773.28|773.28|772.78|773.98|773.48|773.18|772.68|0
1686870000000|2023-06-15 23:00:00|773.38|772.88|773.28|772.78|773.48|772.98|773.18|772.68|0
1686873600000|2023-06-16 00:00:00|773.18|772.68|773.08|772.58|773.68|773.18|772.78|772.28|0
1686877200000|2023-06-16 01:00:00|773.28|772.78|772.58|772.08|773.48|772.98|772.38|771.88|0
1686880800000|2023-06-16 02:00:00|772.68|772.18|772.58|772.08|772.98|772.48|772.38|771.88|0
1686884400000|2023-06-16 03:00:00|772.68|772.18|773.68|773.18|773.68|773.18|772.58|772.08|0
1686888000000|2023-06-16 04:00:00|773.58|773.08|773.68|773.18|774.28|773.78|773.48|772.98|0
1686891600000|2023-06-16 05:00:00|773.78|773.28|774.48|773.98|774.68|774.18|773.48|772.98|0
1686895200000|2023-06-16 06:00:00|774.38|773.88|775.08|774.78|776.28|775.98|774.28|773.88|176
1686898800000|2023-06-16 07:00:00|774.98|774.88|774.08|773.98|775.08|774.98|772.18|772.08|3044
1686902400000|2023-06-16 08:00:00|774.18|774.08|775.38|775.28|775.98|775.88|773.18|773.08|1508
1686906000000|2023-06-16 09:00:00|775.28|775.18|773.68|773.58|775.48|775.38|772.38|772.28|1779
1686909600000|2023-06-16 10:00:00|773.78|773.68|774.38|774.28|774.78|774.68|773.48|773.38|617
1686913200000|2023-06-16 11:00:00|774.28|774.18|773.94|773.84|774.88|774.78|773.88|773.78|794
1686916800000|2023-06-16 12:00:00|773.84|773.74|776.14|776.04|776.44|776.34|773.24|773.14|1858
1686920400000|2023-06-16 13:00:00|776.24|776.14|773.54|773.44|776.44|776.34|773.04|772.94|3342
1686924000000|2023-06-16 14:00:00|773.94|773.84|774.87|774.77|775.47|775.37|773.17|773.07|2069
1686927600000|2023-06-16 15:00:00|774.77|774.67|773.67|773.37|775.37|775.27|772.37|772.07|2852
1686931200000|2023-06-16 16:00:00|773.77|773.47|774.17|773.87|774.47|774.17|773.17|772.87|161
1686934800000|2023-06-16 17:00:00|774.07|773.77|773.57|773.27|774.27|773.97|773.07|772.77|84
1686938400000|2023-06-16 18:00:00|773.67|773.37|772.27|771.97|773.87|773.57|772.27|771.97|84
1686942000000|2023-06-16 19:00:00|772.37|772.07|771.67|771.17|772.37|772.07|770.87|770.57|216
1686945600000|2023-06-16 20:00:00|772.17|771.67|772.07|771.57|772.97|772.47|771.67|771.17|0
1687125600000|2023-06-18 22:00:00|772.57|772.07|772.47|771.97|772.77|772.27|771.17|770.67|0
1687129200000|2023-06-18 23:00:00|772.37|771.87|771.97|771.47|772.57|772.07|771.97|771.47|0
1687132800000|2023-06-19 00:00:00|771.87|771.37|770.27|769.77|771.87|771.37|770.17|769.67|0
1687136400000|2023-06-19 01:00:00|770.17|769.67|769.67|769.17|770.27|769.77|769.47|768.97|0
1687140000000|2023-06-19 02:00:00|769.77|769.27|770.37|769.87|770.47|769.97|769.77|769.27|0
1687143600000|2023-06-19 03:00:00|770.17|769.67|769.47|768.97|770.17|769.67|769.27|768.77|0
1687147200000|2023-06-19 04:00:00|769.27|768.77|769.07|768.57|769.47|768.97|769.07|768.57|0
1687150800000|2023-06-19 05:00:00|768.97|768.47|769.97|769.47|770.17|769.67|768.97|768.47|0
1687154400000|2023-06-19 06:00:00|769.87|769.67|771.07|770.77|771.17|770.87|769.77|769.47|259
1687158000000|2023-06-19 07:00:00|770.97|770.87|770.75|770.65|771.67|771.57|769.57|769.47|1820
1687161600000|2023-06-19 08:00:00|770.85|770.75|770.35|770.25|770.95|770.85|769.65|769.55|767
1687165200000|2023-06-19 09:00:00|770.25|770.15|771.95|771.85|772.45|772.35|770.25|770.15|806
1687168800000|2023-06-19 10:00:00|772.05|771.95|770.95|770.85|772.05|771.95|770.65|770.55|574
1687172400000|2023-06-19 11:00:00|770.85|770.75|771.18|771.08|771.18|771.08|770.55|770.45|442
1687176000000|2023-06-19 12:00:00|771.08|770.98|770.88|770.78|771.28|771.18|770.28|770.18|480
1687179600000|2023-06-19 13:00:00|770.78|770.68|769.48|769.38|770.88|770.78|769.48|769.38|704
1687183200000|2023-06-19 14:00:00|769.58|769.48|768.58|768.48|769.58|769.48|768.38|768.28|854
1687186800000|2023-06-19 15:00:00|768.48|768.38|769.68|769.38|769.68|769.38|768.18|768.08|1030
1687190400000|2023-06-19 16:00:00|769.58|769.28|769.48|769.18|769.68|769.38|769.28|768.98|75
1687194000000|2023-06-19 17:00:00|769.58|769.28|769.58|769.28|769.68|769.38|769.48|769.18|4
1687197600000|2023-06-19 18:00:00|769.68|769.38|769.68|769.38|770.08|769.78|769.68|769.38|6
1687201200000|2023-06-19 19:00:00|769.58|769.28|769.68|769.18|769.68|769.38|769.48|769.18|3
1687204800000|2023-06-19 20:00:00|769.88|769.38|769.78|769.28|769.88|769.38|769.48|768.98|0
1687212000000|2023-06-19 22:00:00|769.88|769.38|769.28|768.78|770.18|769.68|769.18|768.68|0
1687215600000|2023-06-19 23:00:00|769.38|768.88|769.38|768.88|769.68|769.18|769.08|768.58|0
1687219200000|2023-06-20 00:00:00|769.48|768.98|769.38|768.88|769.98|769.48|769.18|768.68|0
1687222800000|2023-06-20 01:00:00|769.48|768.98|768.48|767.98|769.58|769.08|768.28|767.78|0
1687226400000|2023-06-20 02:00:00|768.68|768.18|768.68|768.18|768.68|768.18|768.28|767.78|0
1687230000000|2023-06-20 03:00:00|768.78|768.28|768.78|768.28|768.98|768.48|768.68|768.18|0
1687233600000|2023-06-20 04:00:00|768.98|768.48|768.68|768.18|768.98|768.48|768.68|768.18|0
1687237200000|2023-06-20 05:00:00|768.58|768.08|767.98|767.48|768.78|768.28|767.28|766.78|0
1687240800000|2023-06-20 06:00:00|767.78|767.38|766.18|765.88|767.78|767.38|766.18|765.88|194
1687244400000|2023-06-20 07:00:00|766.08|765.98|767.35|767.25|767.58|767.48|764.38|764.28|1777
1687248000000|2023-06-20 08:00:00|767.45|767.35|764.15|764.05|767.55|767.45|763.65|763.55|873
1687251600000|2023-06-20 09:00:00|764.05|763.95|764.55|764.45|765.45|765.35|763.85|763.75|1029
1687255200000|2023-06-20 10:00:00|764.65|764.55|765.55|765.45|765.65|765.55|764.45|764.35|675
1687258800000|2023-06-20 11:00:00|765.65|765.55|765.69|765.59|766.09|765.99|765.25|765.15|548
1687262400000|2023-06-20 12:00:00|765.79|765.69|766.59|766.49|766.89|766.79|765.19|765.09|1058
1687266000000|2023-06-20 13:00:00|766.69|766.59|765.69|765.59|766.99|766.89|765.29|765.19|1490
1687269600000|2023-06-20 14:00:00|765.59|765.49|763.12|763.02|766.12|766.02|762.52|762.42|1896
1687273200000|2023-06-20 15:00:00|763.02|762.92|763.62|763.32|764.22|764.12|762.52|762.42|1699
1687276800000|2023-06-20 16:00:00|763.72|763.42|764.62|764.32|764.92|764.62|763.62|763.32|216
1687280400000|2023-06-20 17:00:00|764.72|764.42|764.42|764.12|765.12|764.82|764.22|763.92|87
1687284000000|2023-06-20 18:00:00|764.32|764.02|764.42|764.12|764.92|764.62|764.02|763.72|32
1687287600000|2023-06-20 19:00:00|764.52|764.22|764.62|764.12|765.42|765.12|764.02|763.72|96
1687291200000|2023-06-20 20:00:00|764.52|764.02|763.92|763.42|764.62|764.12|763.52|763.02|0
1687294800000|2023-06-20 21:00:00|764.02|763.52|763.92|763.42|764.02|763.52|763.82|763.32|0
1687298400000|2023-06-20 22:00:00|763.82|763.32|764.12|763.62|764.52|764.02|763.82|763.32|0
1687302000000|2023-06-20 23:00:00|764.22|763.72|764.82|764.32|764.92|764.42|764.12|763.62|0
1687305600000|2023-06-21 00:00:00|764.72|764.22|765.32|764.82|765.62|765.12|764.62|764.12|0
1687309200000|2023-06-21 01:00:00|765.12|764.62|765.12|764.62|765.32|764.82|764.82|764.32|0
1687312800000|2023-06-21 02:00:00|765.22|764.72|764.82|764.32|765.32|764.82|764.72|764.22|0
1687316400000|2023-06-21 03:00:00|764.92|764.42|764.92|764.42|765.12|764.62|764.62|764.12|0
1687320000000|2023-06-21 04:00:00|765.12|764.62|765.32|764.82|765.32|764.82|765.12|764.62|0
1687323600000|2023-06-21 05:00:00|765.12|764.62|764.22|763.72|765.12|764.62|764.12|763.62|0
1687327200000|2023-06-21 06:00:00|764.42|763.92|762.12|761.82|764.52|764.22|762.12|761.82|164
1687330800000|2023-06-21 07:00:00|762.02|761.92|760.56|760.46|762.02|761.92|759.92|759.82|1666
1687334400000|2023-06-21 08:00:00|760.66|760.56|761.06|760.96|761.86|761.76|760.26|760.16|936
1687338000000|2023-06-21 09:00:00|760.96|760.86|762.26|762.16|762.56|762.46|760.46|760.36|775
1687341600000|2023-06-21 10:00:00|762.36|762.26|762.56|762.46|763.36|763.26|761.96|761.86|718
1687345200000|2023-06-21 11:00:00|762.66|762.56|762.7|762.6|763.1|763|761.96|761.86|872
1687348800000|2023-06-21 12:00:00|762.6|762.5|761.3|761.2|762.7|762.6|761.2|761.1|735
1687352400000|2023-06-21 13:00:00|761.4|761.3|760.8|760.7|762|761.9|760.5|760.4|1977
1687356000000|2023-06-21 14:00:00|760.7|760.6|759.84|759.74|761.74|761.64|759.34|759.24|1960
1687359600000|2023-06-21 15:00:00|759.74|759.64|759.14|758.84|760.24|760.14|758.14|758.04|1745
1687363200000|2023-06-21 16:00:00|759.04|758.74|759.54|759.24|760.44|760.14|759.04|758.74|162
1687366800000|2023-06-21 17:00:00|759.44|759.14|759.94|759.64|759.94|759.64|758.74|758.44|61
1687370400000|2023-06-21 18:00:00|759.84|759.54|760.64|760.34|760.74|760.44|759.54|759.24|71
1687374000000|2023-06-21 19:00:00|760.54|760.24|757.54|757.04|760.64|760.34|757.34|757.04|152
1687377600000|2023-06-21 20:00:00|757.64|757.14|757.64|757.14|758.14|757.64|757.44|756.94|0
1687381200000|2023-06-21 21:00:00|757.54|757.04|757.64|757.14|757.74|757.24|757.54|757.04|0
1687384800000|2023-06-21 22:00:00|757.54|757.04|757.54|757.04|758.14|757.64|757.34|756.84|0
1687388400000|2023-06-21 23:00:00|757.64|757.14|757.74|757.24|758.04|757.54|757.54|757.04|0
1687392000000|2023-06-22 00:00:00|757.84|757.34|757.04|756.54|758.14|757.64|756.94|756.44|0
1687395600000|2023-06-22 01:00:00|756.94|756.44|755.34|754.84|757.04|756.54|755.34|754.84|0
1687399200000|2023-06-22 02:00:00|755.24|754.74|754.84|754.34|755.24|754.74|754.54|754.04|0
1687402800000|2023-06-22 03:00:00|755.04|754.54|755.34|754.84|755.34|754.84|754.64|754.14|0
1687406400000|2023-06-22 04:00:00|755.24|754.74|754.54|754.04|755.24|754.74|754.34|753.84|0
1687410000000|2023-06-22 05:00:00|754.34|753.84|753.84|753.34|754.34|753.84|753.34|752.84|0
1687413600000|2023-06-22 06:00:00|754.04|753.74|754.44|754.14|755.04|754.74|753.44|753.14|235
1687417200000|2023-06-22 07:00:00|754.34|754.24|751.41|751.31|754.34|754.24|750.7|750.6|3643
1687420800000|2023-06-22 08:00:00|751.61|751.51|752.61|752.51|753.51|753.41|751.21|751.11|1494
1687424400000|2023-06-22 09:00:00|752.71|752.61|752.71|752.61|753.91|753.81|752.61|752.51|1036
1687428000000|2023-06-22 10:00:00|752.81|752.71|751.61|751.51|753.11|753.01|751.51|751.41|764
1687431600000|2023-06-22 11:00:00|751.41|751.31|753.67|753.57|753.67|753.57|750.81|750.71|1218
1687435200000|2023-06-22 12:00:00|753.77|753.67|753.77|753.67|754.27|754.17|752.87|752.77|989
1687438800000|2023-06-22 13:00:00|753.67|753.57|755.87|755.77|756.27|756.17|753.47|753.37|1799
1687442400000|2023-06-22 14:00:00|755.97|755.87|757.69|757.59|757.89|757.79|755.97|755.87|2119
1687446000000|2023-06-22 15:00:00|757.79|757.69|760.09|759.79|760.29|759.99|757.49|757.39|2168
1687449600000|2023-06-22 16:00:00|759.99|759.69|759.49|759.19|759.99|759.69|758.99|758.69|89
1687453200000|2023-06-22 17:00:00|759.39|759.09|759.79|759.49|759.89|759.59|758.99|758.69|70
1687456800000|2023-06-22 18:00:00|759.89|759.59|760.19|759.89|760.19|759.89|759.49|759.19|31
1687460400000|2023-06-22 19:00:00|760.29|759.99|760.49|759.99|760.49|759.99|758.89|758.59|64
1687464000000|2023-06-22 20:00:00|760.39|759.89|760.69|760.19|760.99|760.49|759.89|759.39|67
1687467600000|2023-06-22 21:00:00|760.79|760.29|760.99|760.49|760.99|760.49|760.79|760.29|0
1687471200000|2023-06-22 22:00:00|760.79|760.29|760.69|760.19|760.89|760.39|760.49|759.99|0
1687474800000|2023-06-22 23:00:00|760.79|760.29|760.49|759.99|760.79|760.29|760.39|759.89|0
1687478400000|2023-06-23 00:00:00|760.39|759.89|759.29|758.79|760.39|759.89|759.09|758.59|0
1687482000000|2023-06-23 01:00:00|759.09|758.59|757.19|756.69|759.09|758.59|756.69|756.19|0
1687485600000|2023-06-23 02:00:00|757.09|756.59|755.99|755.49|757.19|756.69|755.79|755.29|0
1687489200000|2023-06-23 03:00:00|756.19|755.69|755.49|754.99|756.19|755.69|755.29|754.79|0
1687492800000|2023-06-23 04:00:00|755.29|754.79|754.59|754.09|755.29|754.79|754.59|754.09|0
1687496400000|2023-06-23 05:00:00|754.49|753.99|755.99|755.49|755.99|755.49|754.39|753.89|0
1687500000000|2023-06-23 06:00:00|756.29|755.99|757.49|757.19|757.49|757.19|755.59|755.29|329
1687503600000|2023-06-23 07:00:00|757.39|757.29|757.28|757.18|759.09|758.99|755.38|755.28|2682
1687507200000|2023-06-23 08:00:00|757.38|757.28|758.38|758.28|759.18|759.08|757.38|757.28|1018
1687510800000|2023-06-23 09:00:00|758.28|758.18|758.88|758.78|759.28|759.18|757.98|757.88|992
1687514400000|2023-06-23 10:00:00|758.78|758.68|757.28|757.18|759.08|758.98|757.28|757.18|943
1687518000000|2023-06-23 11:00:00|757.38|757.28|757.47|757.37|758.48|758.38|757.17|757.07|894
1687521600000|2023-06-23 12:00:00|757.57|757.47|754.37|754.27|757.57|757.47|754.17|754.07|2438
1687525200000|2023-06-23 13:00:00|754.27|754.17|755.47|755.37|755.87|755.77|753.87|753.77|2602
1687528800000|2023-06-23 14:00:00|755.57|755.47|757.39|757.29|758.39|758.29|755.37|755.27|1643
1687532400000|2023-06-23 15:00:00|757.29|757.19|756.99|756.69|757.49|757.39|755.39|755.29|1564
1687536000000|2023-06-23 16:00:00|757.09|756.79|757.59|757.29|757.69|757.39|756.69|756.39|149
1687539600000|2023-06-23 17:00:00|757.69|757.39|757.19|756.89|757.69|757.39|757.09|756.79|204
1687543200000|2023-06-23 18:00:00|757.29|756.99|755.49|755.19|757.29|756.99|755.49|755.19|19
1687546800000|2023-06-23 19:00:00|755.39|755.09|755.79|755.29|756.39|756.09|754.99|754.69|94
1687550400000|2023-06-23 20:00:00|756.09|755.59|755.99|755.49|756.39|755.89|754.99|754.49|0
1687730400000|2023-06-25 22:00:00|756.09|755.59|757.89|757.39|757.89|757.39|756.09|755.59|0
1687734000000|2023-06-25 23:00:00|757.79|757.29|757.79|757.29|758.19|757.69|757.39|756.89|0
1687737600000|2023-06-26 00:00:00|757.69|757.19|757.69|757.19|758.19|757.69|756.99|756.49|0
1687741200000|2023-06-26 01:00:00|757.49|756.99|757.69|757.19|758.59|758.09|756.69|756.19|0
1687744800000|2023-06-26 02:00:00|757.89|757.39|757.89|757.39|758.09|757.59|757.69|757.19|0
1687748400000|2023-06-26 03:00:00|758.09|757.59|757.69|757.19|758.39|757.89|757.69|757.19|0
1687752000000|2023-06-26 04:00:00|757.49|756.99|757.09|756.59|757.49|756.99|756.89|756.39|0
1687755600000|2023-06-26 05:00:00|757.29|756.79|756.39|755.89|757.49|756.99|756.39|755.89|0
1687759200000|2023-06-26 06:00:00|756.49|756.19|757.99|757.69|757.99|757.69|755.79|755.49|166
1687762800000|2023-06-26 07:00:00|757.89|757.79|755.89|755.79|758.09|757.99|753.29|753.19|2264
1687766400000|2023-06-26 08:00:00|755.79|755.69|752.29|752.19|755.79|755.69|751.29|751.19|1265
1687770000000|2023-06-26 09:00:00|752.19|752.09|756.19|756.09|756.19|756.09|752.19|752.09|980
1687773600000|2023-06-26 10:00:00|755.99|755.89|755.39|755.29|756.39|756.29|754.59|754.49|729
1687777200000|2023-06-26 11:00:00|755.29|755.19|756.03|755.93|756.33|756.23|755.19|755.09|511
1687780800000|2023-06-26 12:00:00|755.93|755.83|756.03|755.93|757.23|757.13|755.33|755.23|837
1687784400000|2023-06-26 13:00:00|755.93|755.83|759.33|759.23|759.73|759.63|755.83|755.73|1968
1687788000000|2023-06-26 14:00:00|759.43|759.33|758.83|758.73|759.83|759.73|757.43|757.33|1708
1687791600000|2023-06-26 15:00:00|758.73|758.63|758.63|758.33|758.93|758.83|757.33|757.03|2371
1687795200000|2023-06-26 16:00:00|758.73|758.43|757.93|757.63|758.93|758.63|757.63|757.33|184
1687798800000|2023-06-26 17:00:00|758.03|757.73|757.83|757.53|758.23|757.93|757.53|757.23|55
1687802400000|2023-06-26 18:00:00|757.73|757.43|758.13|757.83|758.53|758.23|757.43|757.13|20
1687806000000|2023-06-26 19:00:00|758.23|757.93|757.33|756.83|758.73|758.43|756.93|756.63|129
1687809600000|2023-06-26 20:00:00|757.53|757.03|758.23|757.73|758.43|757.93|757.43|756.93|0
1687813200000|2023-06-26 21:00:00|758.13|757.63|758.13|757.63|758.23|757.73|758.03|757.53|0
1687816800000|2023-06-26 22:00:00|758.33|757.83|758.63|758.13|758.63|758.13|757.93|757.43|0
1687820400000|2023-06-26 23:00:00|758.73|758.23|759.13|758.63|759.13|758.63|758.63|758.13|0
1687824000000|2023-06-27 00:00:00|759.03|758.53|758.03|757.53|759.23|758.73|757.93|757.43|0
1687827600000|2023-06-27 01:00:00|758.23|757.73|758.43|757.93|758.63|758.13|757.33|756.83|0
1687831200000|2023-06-27 02:00:00|758.23|757.73|758.23|757.73|758.83|758.33|758.03|757.53|0
1687834800000|2023-06-27 03:00:00|758.43|757.93|758.43|757.93|758.63|758.13|758.03|757.53|0
1687838400000|2023-06-27 04:00:00|758.63|758.13|759.03|758.53|759.03|758.53|758.23|757.73|0
1687842000000|2023-06-27 05:00:00|759.23|758.73|760.33|759.83|760.33|759.83|759.23|758.73|0
1687845600000|2023-06-27 06:00:00|759.63|759.33|761.03|760.73|762.33|762.03|759.63|759.33|529
1687849200000|2023-06-27 07:00:00|760.93|760.83|759.99|759.89|763.13|763.03|759.79|759.69|2820
1687852800000|2023-06-27 08:00:00|759.89|759.79|759.09|758.99|760.29|760.19|758.99|758.89|1136
1687856400000|2023-06-27 09:00:00|758.99|758.89|757.69|757.59|759.29|759.19|757.49|757.39|1015
1687860000000|2023-06-27 10:00:00|757.59|757.49|757.49|757.39|758.29|758.19|756.99|756.89|878
1687863600000|2023-06-27 11:00:00|757.39|757.29|756.07|755.97|757.59|757.49|755.47|755.37|927
1687867200000|2023-06-27 12:00:00|756.17|756.07|756.47|756.37|757.17|757.07|755.97|755.87|775
1687870800000|2023-06-27 13:00:00|756.37|756.27|757.97|757.87|758.27|758.17|756.37|756.27|1395
1687874400000|2023-06-27 14:00:00|757.87|757.77|760.87|760.77|761.17|761.07|757.47|757.37|1656
1687878000000|2023-06-27 15:00:00|760.97|760.87|761.07|760.77|761.37|761.27|760.37|760.27|2079
1687881600000|2023-06-27 16:00:00|760.97|760.67|762.67|762.37|762.67|762.37|760.97|760.67|93
1687885200000|2023-06-27 17:00:00|762.57|762.27|764.37|764.07|764.47|764.17|762.37|762.07|104
1687888800000|2023-06-27 18:00:00|764.27|763.97|764.07|763.77|764.87|764.57|763.57|763.27|98
1687892400000|2023-06-27 19:00:00|764.17|763.87|764.77|764.27|765.27|764.97|764.17|763.87|139
1687896000000|2023-06-27 20:00:00|764.57|764.07|763.77|763.27|764.57|764.07|763.47|762.97|0
1687899600000|2023-06-27 21:00:00|763.87|763.37|763.77|763.27|764.07|763.57|763.67|763.17|0
1687903200000|2023-06-27 22:00:00|763.67|763.17|763.77|763.27|764.17|763.67|763.47|762.97|0
1687906800000|2023-06-27 23:00:00|763.67|763.17|763.87|763.37|764.07|763.57|763.47|762.97|0
1687910400000|2023-06-28 00:00:00|763.97|763.47|763.97|763.47|764.37|763.87|763.27|762.77|0
1687914000000|2023-06-28 01:00:00|763.77|763.27|763.77|763.27|764.17|763.67|763.27|762.77|0
1687917600000|2023-06-28 02:00:00|763.67|763.17|764.37|763.87|764.67|764.17|763.47|762.97|0
1687921200000|2023-06-28 03:00:00|764.17|763.67|764.87|764.37|764.87|764.37|764.17|763.67|0
1687924800000|2023-06-28 04:00:00|764.67|764.17|763.97|763.47|764.67|764.17|763.97|763.47|0
1687928400000|2023-06-28 05:00:00|764.17|763.67|765.07|764.57|765.07|764.57|763.97|763.47|0
1687932000000|2023-06-28 06:00:00|763.97|763.67|763.47|763.17|764.57|764.27|763.07|762.77|531
1687935600000|2023-06-28 07:00:00|763.37|763.27|765.2|765.1|766.7|766.6|762.27|762.17|3073
1687939200000|2023-06-28 08:00:00|765.3|765.2|764.1|764|766.1|766|763.7|763.6|1349
1687942800000|2023-06-28 09:00:00|764.2|764.1|765.8|765.7|765.9|765.8|764|763.9|823
1687946400000|2023-06-28 10:00:00|765.9|765.8|766.4|766.3|766.7|766.6|765.7|765.6|744
1687950000000|2023-06-28 11:00:00|766.3|766.2|765.5|765.4|767.1|767|765.4|765.3|798
1687953600000|2023-06-28 12:00:00|765.4|765.3|765.6|765.5|766.6|766.5|764.9|764.8|789
1687957200000|2023-06-28 13:00:00|765.5|765.4|764.6|764.5|765.8|765.7|763.8|763.7|1815
1687960800000|2023-06-28 14:00:00|764.5|764.4|767.8|767.7|768.4|768.3|764.3|764.2|2528
1687964400000|2023-06-28 15:00:00|767.9|767.8|769.2|768.9|769.2|768.9|767.6|767.5|2150
1687968000000|2023-06-28 16:00:00|769.1|768.8|767.3|767|769.8|769.5|766.9|766.6|233
1687971600000|2023-06-28 17:00:00|767.2|766.9|768|767.7|768.3|768|766.9|766.6|62
1687975200000|2023-06-28 18:00:00|768.1|767.8|768.6|768.3|769.2|768.9|767.8|767.5|49
1687978800000|2023-06-28 19:00:00|768.7|768.4|768.2|767.7|768.9|768.6|767.4|767.1|104
1687982400000|2023-06-28 20:00:00|768.7|768.2|769.1|768.6|769.6|769.1|768.4|767.9|0
1687986000000|2023-06-28 21:00:00|769.2|768.7|769.2|768.7|769.2|768.7|769|768.5|0
1687989600000|2023-06-28 22:00:00|769.3|768.8|769.8|769.3|770.1|769.6|769|768.5|0
1687993200000|2023-06-28 23:00:00|769.7|769.2|769.5|769|769.9|769.4|769.4|768.9|0
1687996800000|2023-06-29 00:00:00|769.6|769.1|769.8|769.3|769.9|769.4|769.3|768.8|0
1688000400000|2023-06-29 01:00:00|769.7|769.2|769.4|768.9|770.1|769.6|769.4|768.9|0
1688004000000|2023-06-29 02:00:00|769.6|769.1|768.7|768.2|769.6|769.1|768.5|768|0
1688007600000|2023-06-29 03:00:00|768.6|768.1|768.2|767.7|768.7|768.2|767.8|767.3|0
1688011200000|2023-06-29 04:00:00|768.4|767.9|767.8|767.3|768.4|767.9|767.8|767.3|0
1688014800000|2023-06-29 05:00:00|768|767.5|768|767.5|768.4|767.9|767|766.5|0
1688018400000|2023-06-29 06:00:00|768.4|768.1|768.3|768|769.2|768.9|768.1|767.8|282
1688022000000|2023-06-29 07:00:00|768.2|768.1|767.81|767.71|768.9|768.8|766.4|766.3|1778
1688025600000|2023-06-29 08:00:00|767.91|767.81|770.11|770.01|770.31|770.21|767.71|767.61|1189
1688029200000|2023-06-29 09:00:00|770.01|769.91|769.11|769.01|770.31|770.21|769.01|768.91|869
1688032800000|2023-06-29 10:00:00|769.21|769.11|769.81|769.71|770.11|770.01|768.71|768.61|1050
1688036400000|2023-06-29 11:00:00|769.71|769.61|768.6|768.5|769.81|769.71|768.4|768.3|989
1688040000000|2023-06-29 12:00:00|768.7|768.6|769.8|769.7|770|769.9|768.5|768.4|1048
1688043600000|2023-06-29 13:00:00|769.9|769.8|769.6|769.5|770.3|770.2|768.4|768.3|2011
1688047200000|2023-06-29 14:00:00|769.7|769.6|768.48|768.38|770.3|770.2|768.38|768.28|1724
1688050800000|2023-06-29 15:00:00|768.58|768.48|769.68|769.38|769.88|769.58|768.18|768.08|2530
1688054400000|2023-06-29 16:00:00|769.78|769.48|770.28|769.98|770.58|770.28|769.38|769.08|103
1688058000000|2023-06-29 17:00:00|770.18|769.88|769.78|769.48|770.48|770.18|769.68|769.38|54
1688061600000|2023-06-29 18:00:00|769.68|769.38|770.18|769.88|770.28|769.98|769.38|769.08|49
1688065200000|2023-06-29 19:00:00|770.08|769.78|770.58|770.08|770.58|770.28|769.58|769.28|58
1688068800000|2023-06-29 20:00:00|770.88|770.38|770.78|770.28|771.18|770.68|770.68|770.18|0
1688072400000|2023-06-29 21:00:00|770.88|770.38|770.78|770.28|770.98|770.48|770.78|770.28|0
1688076000000|2023-06-29 22:00:00|770.58|770.08|770.68|770.18|770.88|770.38|770.48|769.98|0
1688079600000|2023-06-29 23:00:00|770.78|770.28|770.98|770.48|771.18|770.68|770.68|770.18|0
1688083200000|2023-06-30 00:00:00|771.08|770.58|769.58|769.08|771.08|770.58|769.08|768.58|0
1688086800000|2023-06-30 01:00:00|769.68|769.18|770.28|769.78|770.58|770.08|769.68|769.18|0
1688090400000|2023-06-30 02:00:00|770.48|769.98|770.28|769.78|770.78|770.28|770.28|769.78|0
1688094000000|2023-06-30 03:00:00|770.48|769.98|769.38|768.88|770.48|769.98|769.18|768.68|0
1688097600000|2023-06-30 04:00:00|769.18|768.68|769.58|769.08|769.58|769.08|769.18|768.68|0
1688101200000|2023-06-30 05:00:00|769.78|769.28|770.78|770.28|770.78|770.28|769.78|769.28|0
1688104800000|2023-06-30 06:00:00|770.58|770.18|768.18|767.88|770.58|770.18|768.18|767.88|398
1688108400000|2023-06-30 07:00:00|768.08|767.98|768.41|768.31|769.11|769.01|765.78|765.68|3788
1688112000000|2023-06-30 08:00:00|768.51|768.41|768.61|768.51|769.61|769.51|768.51|768.41|1397
1688115600000|2023-06-30 09:00:00|768.71|768.61|771.51|771.41|772.31|772.21|768.61|768.51|1589
1688119200000|2023-06-30 10:00:00|771.61|771.51|773.11|773.01|773.61|773.51|771.51|771.41|1090
1688122800000|2023-06-30 11:00:00|773.21|773.11|772.16|772.06|773.21|773.11|771.56|771.46|935
1688126400000|2023-06-30 12:00:00|772.26|772.16|773.56|773.46|773.76|773.66|771.76|771.66|1255
1688130000000|2023-06-30 13:00:00|773.66|773.56|775.16|775.06|775.76|775.66|773.26|773.16|2468
1688133600000|2023-06-30 14:00:00|775.26|775.16|775.36|775.26|776.06|775.96|774.16|774.06|1733
1688137200000|2023-06-30 15:00:00|775.46|775.36|774.8|774.5|775.46|775.36|773|772.7|2444
1688140800000|2023-06-30 16:00:00|774.7|774.4|775.5|775.2|775.6|775.3|774.4|774.1|172
1688144400000|2023-06-30 17:00:00|775.4|775.1|775.9|775.6|775.9|775.6|775.3|775|62
1688148000000|2023-06-30 18:00:00|776|775.7|776.5|776.2|776.8|776.5|775.9|775.6|90
1688151600000|2023-06-30 19:00:00|776.6|776.3|776.5|776|776.7|776.4|776|775.7|94
1688155200000|2023-06-30 20:00:00|775.9|775.4|775.4|774.9|776.3|775.8|775.1|774.6|0
1685311200000|2023-05-28 22:00:00|771.83|771.33|770.73|770.23|772.23|771.73|770.43|769.93|0
1685314800000|2023-05-28 23:00:00|770.63|770.13|770.63|770.13|770.93|770.43|770.53|770.03|0
1685318400000|2023-05-29 00:00:00|770.53|770.03|770.23|769.73|771.73|771.23|769.93|769.43|0
1685322000000|2023-05-29 01:00:00|770.13|769.63|769.73|769.23|770.63|770.13|769.23|768.73|0
1685325600000|2023-05-29 02:00:00|769.83|769.33|769.73|769.23|769.93|769.43|769.53|769.03|0
1685329200000|2023-05-29 03:00:00|769.93|769.43|769.23|768.73|769.93|769.43|769.23|768.73|0
1685332800000|2023-05-29 04:00:00|769.43|768.93|769.43|768.93|769.43|768.93|769.03|768.53|0
1685336400000|2023-05-29 05:00:00|769.33|768.83|769.73|769.23|769.73|769.23|769.03|768.53|0
1685340000000|2023-05-29 06:00:00|768.43|768.13|769.83|769.53|769.93|769.63|768.23|767.93|256
1685343600000|2023-05-29 07:00:00|769.73|769.63|767.17|767.07|769.73|769.63|766.97|766.87|1470
1685347200000|2023-05-29 08:00:00|767.27|767.17|766.67|766.57|767.77|767.67|766.67|766.57|570
1685350800000|2023-05-29 09:00:00|766.57|766.47|766.37|766.27|767.47|767.37|766.27|766.17|429
1685354400000|2023-05-29 10:00:00|766.47|766.37|765.97|765.87|766.77|766.67|765.77|765.67|465
1685358000000|2023-05-29 11:00:00|766.07|765.97|765.9|765.8|766.2|766.1|765.37|765.27|454
1685361600000|2023-05-29 12:00:00|765.8|765.7|765|764.9|766|765.9|764.7|764.6|585
1685365200000|2023-05-29 13:00:00|765.1|765|764.5|764.4|765.3|765.2|764|763.9|655
1685368800000|2023-05-29 14:00:00|764.4|764.3|764.48|764.38|764.88|764.78|764.28|764.18|485
1685372400000|2023-05-29 15:00:00|764.38|764.28|764.08|763.78|764.58|764.28|763.68|763.58|632
1685376000000|2023-05-29 16:00:00|763.98|763.68|764.18|763.88|764.28|763.98|763.88|763.58|28
1685379600000|2023-05-29 17:00:00|764.28|763.98|764.88|764.58|764.98|764.68|764.28|763.98|12
1685383200000|2023-05-29 18:00:00|764.98|764.68|764.78|764.48|764.98|764.68|764.78|764.48|1
1685386800000|2023-05-29 19:00:00|764.68|764.38|764.98|764.48|765.08|764.78|764.68|764.38|10
1685390400000|2023-05-29 20:00:00|764.88|764.38|764.88|764.38|764.88|764.38|764.88|764.38|0
1685397600000|2023-05-29 22:00:00|764.48|763.98|764.78|764.28|765.48|764.98|764.48|763.98|0
1685401200000|2023-05-29 23:00:00|764.88|764.38|764.08|763.58|765.08|764.58|763.88|763.38|0
1685404800000|2023-05-30 00:00:00|763.98|763.48|765.98|765.48|766.68|766.18|763.98|763.48|0
1685408400000|2023-05-30 01:00:00|766.18|765.68|765.78|765.28|766.18|765.68|765.58|765.08|0
1685412000000|2023-05-30 02:00:00|765.98|765.48|765.58|765.08|765.98|765.48|765.48|764.98|0
1685415600000|2023-05-30 03:00:00|765.68|765.18|765.28|764.78|765.78|765.28|765.08|764.58|0
1685419200000|2023-05-30 04:00:00|765.48|764.98|765.58|765.08|765.58|765.08|765.28|764.78|0
1685422800000|2023-05-30 05:00:00|765.48|764.98|765.78|765.28|766.18|765.68|765.48|764.98|0
1685426400000|2023-05-30 06:00:00|765.98|765.48|765.88|765.58|766.58|766.28|765.28|764.98|182
1685430000000|2023-05-30 07:00:00|765.78|765.68|763.76|763.66|766.08|765.98|761.68|761.58|2479
1685433600000|2023-05-30 08:00:00|763.96|763.86|763.46|763.36|764.26|764.16|762.76|762.66|1244
1685437200000|2023-05-30 09:00:00|763.36|763.26|764.06|763.96|764.66|764.56|763.26|763.16|878
1685440800000|2023-05-30 10:00:00|763.96|763.86|764.86|764.76|765.96|765.86|763.96|763.86|930
1685444400000|2023-05-30 11:00:00|764.96|764.86|764.44|764.34|765.64|765.54|763.66|763.56|950
1685448000000|2023-05-30 12:00:00|764.54|764.44|764.14|764.04|765.04|764.94|763.74|763.64|796
1685451600000|2023-05-30 13:00:00|764.24|764.14|758.64|758.54|764.44|764.34|758.44|758.34|2291
1685455200000|2023-05-30 14:00:00|758.54|758.44|757.2|757.1|759.3|759.2|756.2|756.1|2857
1685458800000|2023-05-30 15:00:00|757.3|757.2|757.3|757|757.8|757.5|755.4|755.3|2487
1685462400000|2023-05-30 16:00:00|757.2|756.9|756.7|756.4|757.7|757.4|755.3|755|360
1685466000000|2023-05-30 17:00:00|756.6|756.3|755.1|754.8|756.7|756.4|754.8|754.5|150
1685469600000|2023-05-30 18:00:00|755.2|754.9|756.4|756.1|756.9|756.6|754.7|754.4|56
1685473200000|2023-05-30 19:00:00|756.3|756|756.3|755.8|756.8|756.5|755.7|755.4|74
1685476800000|2023-05-30 20:00:00|755.9|755.4|755.9|755.4|756.5|756|755.9|755.4|0
1685480400000|2023-05-30 21:00:00|756|755.5|755.6|755.1|756.1|755.6|755.5|755|0
1685484000000|2023-05-30 22:00:00|755.4|754.9|755.7|755.2|755.9|755.4|755.3|754.8|0
1685487600000|2023-05-30 23:00:00|755.8|755.3|756.2|755.7|756.6|756.1|755.8|755.3|0
1685491200000|2023-05-31 00:00:00|756.1|755.6|755.8|755.3|756.3|755.8|755.4|754.9|0
1685494800000|2023-05-31 01:00:00|755.9|755.4|755.2|754.7|756.1|755.6|755.2|754.7|0
1685498400000|2023-05-31 02:00:00|755.1|754.6|754.5|754|755.2|754.7|754.3|753.8|0
1685502000000|2023-05-31 03:00:00|754.3|753.8|753.8|753.3|754.5|754|753.6|753.1|0
1685505600000|2023-05-31 04:00:00|753.7|753.2|753.5|753|753.8|753.3|753.5|753|0
1685509200000|2023-05-31 05:00:00|753.3|752.8|752.8|752.3|753.3|752.8|752.3|751.8|0
1685512800000|2023-05-31 06:00:00|753.1|752.8|751|750.7|753.6|753.3|750.5|750.2|420
1685516400000|2023-05-31 07:00:00|750.9|750.8|753.92|753.82|754.02|753.92|749.4|749.3|3063
1685520000000|2023-05-31 08:00:00|753.72|753.62|755.12|755.02|755.72|755.62|753.02|752.92|1434
1685523600000|2023-05-31 09:00:00|754.92|754.82|754.62|754.52|756.12|756.02|754.32|754.22|1295
1685527200000|2023-05-31 10:00:00|754.72|754.62|755.22|755.12|755.52|755.42|754.12|754.02|1017
1685530800000|2023-05-31 11:00:00|755.32|755.22|754.82|754.72|755.72|755.62|754.62|754.52|757
1685534400000|2023-05-31 12:00:00|754.72|754.62|754.02|753.92|755.12|755.02|753.62|753.52|883
1685538000000|2023-05-31 13:00:00|753.92|753.82|752.82|752.72|754.42|754.32|752.62|752.52|2387
1685541600000|2023-05-31 14:00:00|752.72|752.62|749.66|749.56|753.02|752.92|748.46|748.36|3199
1685545200000|2023-05-31 15:00:00|749.76|749.66|750.26|749.96|750.86|750.56|748.56|748.46|3953
1685548800000|2023-05-31 16:00:00|750.36|750.06|751.46|751.16|751.76|751.46|749.66|749.36|266
1685552400000|2023-05-31 17:00:00|751.36|751.06|752.76|752.46|752.86|752.56|751.16|750.86|131
1685556000000|2023-05-31 18:00:00|752.66|752.36|752.66|752.36|753.36|753.06|752.16|751.86|130
1685559600000|2023-05-31 19:00:00|752.56|752.26|751.26|750.76|752.86|752.56|751.06|750.76|112
1685563200000|2023-05-31 20:00:00|751.36|750.86|750.96|750.46|751.96|751.46|750.76|750.26|0
1685566800000|2023-05-31 21:00:00|751.06|750.56|751.06|750.56|751.16|750.66|750.96|750.46|0
1685570400000|2023-05-31 22:00:00|750.96|750.46|751.56|751.06|751.76|751.26|750.86|750.36|0
1685574000000|2023-05-31 23:00:00|751.66|751.16|752.26|751.76|752.26|751.76|751.26|750.76|0
1685577600000|2023-06-01 00:00:00|752.16|751.66|751.36|750.86|752.56|752.06|750.86|750.36|0
1685581200000|2023-06-01 01:00:00|751.56|751.06|752.06|751.56|753.46|752.96|750.46|749.96|0
1685584800000|2023-06-01 02:00:00|751.96|751.46|752.56|752.06|752.56|752.06|751.36|750.86|0
1685588400000|2023-06-01 03:00:00|752.46|751.96|752.76|752.26|752.86|752.36|752.26|751.76|0
1685592000000|2023-06-01 04:00:00|752.56|752.06|752.56|752.06|753.06|752.56|752.56|752.06|0
1685595600000|2023-06-01 05:00:00|752.76|752.26|753.06|752.56|753.26|752.76|752.56|752.06|0
1685599200000|2023-06-01 06:00:00|753.56|753.26|754.16|753.86|754.36|754.06|752.46|752.16|299
1685602800000|2023-06-01 07:00:00|754.06|753.96|755.62|755.52|756.36|756.26|753.06|752.96|2668
1685606400000|2023-06-01 08:00:00|755.52|755.42|757.42|757.32|758.12|758.02|755.02|754.92|1731
1685610000000|2023-06-01 09:00:00|757.52|757.42|756.42|756.32|757.52|757.42|755.82|755.72|952
1685613600000|2023-06-01 10:00:00|756.32|756.22|756.12|756.02|756.72|756.62|755.72|755.62|714
1685617200000|2023-06-01 11:00:00|756.22|756.12|754.78|754.68|756.32|756.22|754.22|754.12|953
1685620800000|2023-06-01 12:00:00|754.88|754.78|752.98|752.88|755.48|755.38|752.48|752.38|1668
1685624400000|2023-06-01 13:00:00|752.88|752.78|753.18|753.08|755.08|754.98|752.78|752.68|2439
1685628000000|2023-06-01 14:00:00|753.38|753.28|756.87|756.77|757.17|757.07|752.97|752.87|2237
1685631600000|2023-06-01 15:00:00|756.97|756.87|756.79|756.49|757.19|756.97|755.77|755.67|3082
1685635200000|2023-06-01 16:00:00|756.89|756.59|756.89|756.59|757.39|757.09|756.59|756.29|186
1685638800000|2023-06-01 17:00:00|756.99|756.69|757.59|757.29|757.69|757.39|756.89|756.59|114
1685642400000|2023-06-01 18:00:00|757.49|757.19|757.39|757.09|757.79|757.49|756.99|756.69|58
1685646000000|2023-06-01 19:00:00|757.49|757.19|756.49|755.99|758.19|757.89|755.99|755.69|140
1685649600000|2023-06-01 20:00:00|756.59|756.09|757.09|756.59|757.19|756.69|756.19|755.69|0
1685653200000|2023-06-01 21:00:00|757.19|756.69|757.19|756.69|757.59|757.09|756.99|756.49|0
1685656800000|2023-06-01 22:00:00|756.99|756.49|757.19|756.69|757.19|756.69|756.89|756.39|0
1685660400000|2023-06-01 23:00:00|757.09|756.59|756.79|756.29|757.09|756.59|756.69|756.19|0
1685664000000|2023-06-02 00:00:00|756.69|756.19|756.79|756.29|757.29|756.79|756.49|755.99|0
1685667600000|2023-06-02 01:00:00|756.69|756.19|757.49|756.99|757.49|756.99|756.69|756.19|0
1685671200000|2023-06-02 02:00:00|757.29|756.79|757.89|757.39|757.89|757.39|757.29|756.79|0
1685674800000|2023-06-02 03:00:00|757.69|757.19|758.79|758.29|758.99|758.49|757.69|757.19|0
1685678400000|2023-06-02 04:00:00|758.59|758.09|758.99|758.49|759.09|758.59|758.59|758.09|0
1685682000000|2023-06-02 05:00:00|759.09|758.59|759.49|758.99|759.49|758.99|758.99|758.49|0
1685685600000|2023-06-02 06:00:00|759.29|758.79|759.89|759.59|761.39|761.09|758.99|758.69|370
1685689200000|2023-06-02 07:00:00|759.79|759.69|760.4|760.3|760.5|760.4|758.09|757.99|2269
1685692800000|2023-06-02 08:00:00|760.3|760.2|760.4|760.3|760.8|760.7|759.6|759.5|1121
1685696400000|2023-06-02 09:00:00|760.3|760.2|761.7|761.6|762|761.9|759.9|759.8|1201
1685700000000|2023-06-02 10:00:00|761.8|761.7|762.6|762.5|763.1|763|761.6|761.5|876
1685703600000|2023-06-02 11:00:00|762.7|762.6|762.48|762.38|762.88|762.78|762.18|762.08|641
1685707200000|2023-06-02 12:00:00|762.38|762.28|763.58|763.48|764.18|764.08|760.68|760.58|1407
1685710800000|2023-06-02 13:00:00|763.48|763.38|763.48|763.38|764.88|764.78|763.38|763.28|3009
1685714400000|2023-06-02 14:00:00|763.38|763.28|764.66|764.56|765.16|765.06|762.68|762.58|2058
1685718000000|2023-06-02 15:00:00|764.76|764.66|765.46|765.16|765.96|765.86|764.16|763.86|1970
1685721600000|2023-06-02 16:00:00|765.56|765.26|767.26|766.96|767.36|767.06|765.06|764.76|291
1685725200000|2023-06-02 17:00:00|767.16|766.86|767.56|767.26|767.56|767.26|766.36|766.06|70
1685728800000|2023-06-02 18:00:00|767.46|767.16|767.66|767.36|767.76|767.46|766.76|766.46|43
1685732400000|2023-06-02 19:00:00|767.76|767.46|767.86|767.36|768.16|767.86|767.46|767.16|133
1685736000000|2023-06-02 20:00:00|768.06|767.56|768.06|767.56|768.26|767.76|767.66|767.16|0
1685916000000|2023-06-04 22:00:00|767.56|767.06|768.66|768.16|768.76|768.26|767.46|766.96|0
1685919600000|2023-06-04 23:00:00|768.16|767.66|767.16|766.66|768.26|767.76|766.86|766.36|0
1685923200000|2023-06-05 00:00:00|767.46|766.96|767.66|767.16|768.06|767.56|766.96|766.46|0
1685926800000|2023-06-05 01:00:00|767.46|766.96|767.06|766.56|767.86|767.36|766.26|765.76|0
1685930400000|2023-06-05 02:00:00|767.16|766.66|767.36|766.86|767.46|766.96|766.96|766.46|0
1685934000000|2023-06-05 03:00:00|767.46|766.96|766.96|766.46|767.46|766.96|766.96|766.46|0
1685937600000|2023-06-05 04:00:00|766.76|766.26|766.26|765.76|766.76|766.26|766.26|765.76|0
1685941200000|2023-06-05 05:00:00|766.46|765.96|766.46|765.96|766.96|766.46|765.96|765.46|0
1685944800000|2023-06-05 06:00:00|766.26|765.76|768.56|768.26|768.66|768.36|766.26|765.76|222
1685948400000|2023-06-05 07:00:00|768.46|768.36|766.29|766.19|768.46|768.36|765.86|765.76|2275
1685952000000|2023-06-05 08:00:00|766.19|766.09|766.19|766.09|767.49|767.39|765.59|765.49|936
1685955600000|2023-06-05 09:00:00|766.29|766.19|766.49|766.39|767.09|766.99|765.69|765.59|587
1685959200000|2023-06-05 10:00:00|766.39|766.29|767.39|767.29|767.49|767.39|766.29|766.19|712
1685962800000|2023-06-05 11:00:00|767.29|767.19|767.19|767.09|767.89|767.79|767.09|766.99|701
1685966400000|2023-06-05 12:00:00|767.09|766.99|768.09|767.99|768.19|768.09|766.79|766.69|624
1685970000000|2023-06-05 13:00:00|768.19|768.09|765.99|765.89|768.49|768.39|765.99|765.89|1605
1685973600000|2023-06-05 14:00:00|766.29|766.19|764.31|764.21|766.79|766.69|763.21|763.11|3381
1685977200000|2023-06-05 15:00:00|764.41|764.31|763.28|762.98|764.41|764.31|762.68|762.38|1742
1685980800000|2023-06-05 16:00:00|763.18|762.88|764.28|763.98|764.58|764.28|763.08|762.78|197
1685984400000|2023-06-05 17:00:00|764.18|763.88|763.58|763.28|764.38|764.08|762.88|762.58|82
1685988000000|2023-06-05 18:00:00|763.68|763.38|761.98|761.68|763.68|763.38|760.98|760.68|116
1685991600000|2023-06-05 19:00:00|762.08|761.78|762.78|762.28|762.98|762.68|760.98|760.68|68
1685995200000|2023-06-05 20:00:00|762.58|762.08|762.48|761.98|763.08|762.58|762.48|761.98|0
1685998800000|2023-06-05 21:00:00|762.58|762.08|762.58|762.08|762.78|762.28|762.58|762.08|0
1686002400000|2023-06-05 22:00:00|762.28|761.78|761.68|761.18|762.48|761.98|761.68|761.18|0
1686006000000|2023-06-05 23:00:00|761.78|761.28|761.78|761.28|762.08|761.58|761.38|760.88|0
1686009600000|2023-06-06 00:00:00|761.88|761.38|762.28|761.78|762.48|761.98|761.18|760.68|0
1686013200000|2023-06-06 01:00:00|762.48|761.98|763.28|762.78|763.28|762.78|762.48|761.98|0
1686016800000|2023-06-06 02:00:00|763.18|762.68|763.28|762.78|763.68|763.18|763.18|762.68|0
1686020400000|2023-06-06 03:00:00|763.18|762.68|763.18|762.68|763.48|762.98|762.78|762.28|0
1686024000000|2023-06-06 04:00:00|763.28|762.78|763.18|762.68|763.98|763.48|763.18|762.68|0
1686027600000|2023-06-06 05:00:00|762.98|762.48|762.28|761.78|763.68|763.18|762.28|761.78|0
1686031200000|2023-06-06 06:00:00|762.08|761.68|760.38|760.08|762.18|761.88|759.68|759.38|243
1686034800000|2023-06-06 07:00:00|760.28|760.18|760.26|760.16|760.78|760.68|758.18|758.08|2169
1686038400000|2023-06-06 08:00:00|760.36|760.26|758.26|758.16|761.26|761.16|758.16|758.06|1161
1686042000000|2023-06-06 09:00:00|758.36|758.26|758.56|758.46|759.06|758.96|757.46|757.36|915
1686045600000|2023-06-06 10:00:00|758.66|758.56|758.06|757.96|758.76|758.66|757.66|757.56|630
1686049200000|2023-06-06 11:00:00|757.96|757.86|758.4|758.3|758.76|758.66|757.56|757.46|694
1686052800000|2023-06-06 12:00:00|758.3|758.2|758.6|758.5|759.1|759|758.2|758.1|665
1686056400000|2023-06-06 13:00:00|758.5|758.4|760.5|760.4|760.7|760.6|757.1|757|1781
1686060000000|2023-06-06 14:00:00|760.4|760.3|762|761.9|762.2|762.1|759.5|759.4|1796
1686063600000|2023-06-06 15:00:00|762.1|762|763.6|763.3|763.6|763.3|761|760.9|2105
1686067200000|2023-06-06 16:00:00|763.5|763.2|762.4|762.1|763.9|763.6|762.1|761.8|184
1686070800000|2023-06-06 17:00:00|762.3|762|762.4|762.1|763|762.7|762.2|761.9|91
1686074400000|2023-06-06 18:00:00|762.5|762.2|763.2|762.9|763.2|762.9|762.2|761.9|29
1686078000000|2023-06-06 19:00:00|763.3|763|764|763.5|764|763.7|763.1|762.8|40
1686081600000|2023-06-06 20:00:00|763.8|763.3|764.4|763.9|764.5|764|763.8|763.3|0
1686085200000|2023-06-06 21:00:00|764.3|763.8|764.5|764|764.7|764.2|764.2|763.7|0
1686088800000|2023-06-06 22:00:00|764.4|763.9|764|763.5|764.4|763.9|763.7|763.2|0
1686092400000|2023-06-06 23:00:00|763.9|763.4|764.6|764.1|764.7|764.2|763.9|763.4|0
1686096000000|2023-06-07 00:00:00|764.5|764|764|763.5|764.8|764.3|763.7|763.2|0
1686099600000|2023-06-07 01:00:00|763.9|763.4|763.3|762.8|763.9|763.4|762.5|762|0
1686103200000|2023-06-07 02:00:00|763.2|762.7|763.3|762.8|763.5|763|762.6|762.1|0
1686106800000|2023-06-07 03:00:00|763.2|762.7|763.7|763.2|763.7|763.2|763.2|762.7|0
1686110400000|2023-06-07 04:00:00|763.9|763.4|764.2|763.7|764.2|763.7|763.3|762.8|0
1686114000000|2023-06-07 05:00:00|764|763.5|762.8|762.3|764|763.5|762.8|762.3|0
1686117600000|2023-06-07 06:00:00|763|762.5|762.7|762.4|763.4|763.1|761.8|761.5|243
1686121200000|2023-06-07 07:00:00|762.6|762.5|759.74|759.64|762.6|762.5|759.34|759.24|1998
1686124800000|2023-06-07 08:00:00|759.84|759.74|760.24|760.14|760.94|760.84|759.34|759.24|1053
1686128400000|2023-06-07 09:00:00|760.14|760.04|760.14|760.04|760.94|760.84|759.34|759.24|741
1686132000000|2023-06-07 10:00:00|760.04|759.94|761.04|760.94|761.54|761.44|759.94|759.84|1088
1686135600000|2023-06-07 11:00:00|760.94|760.84|762.2|762.1|762.4|762.3|760.44|760.34|966
1686139200000|2023-06-07 12:00:00|762.1|762|762|761.9|762.4|762.3|761.3|761.2|1239
1686142800000|2023-06-07 13:00:00|761.9|761.8|763.3|763.2|763.8|763.7|761.5|761.4|2320
1686146400000|2023-06-07 14:00:00|763.1|763|760.99|760.89|763.59|763.49|760.69|760.59|2154
1686150000000|2023-06-07 15:00:00|760.89|760.79|761.19|760.89|762.29|762.09|760.59|760.49|2292
1686153600000|2023-06-07 16:00:00|761.29|760.99|760.89|760.59|761.89|761.59|760.59|760.29|250
1686157200000|2023-06-07 17:00:00|760.79|760.49|760.39|760.09|760.99|760.69|759.89|759.59|147
1686160800000|2023-06-07 18:00:00|760.49|760.19|760.99|760.69|761.29|760.99|760.29|759.99|63
1686164400000|2023-06-07 19:00:00|761.29|760.99|761.09|760.59|761.39|761.09|760.59|760.29|85
1686168000000|2023-06-07 20:00:00|760.99|760.49|760.89|760.39|761.29|760.79|760.69|760.19|0
1686171600000|2023-06-07 21:00:00|760.79|760.29|760.99|760.49|760.99|760.49|760.59|760.09|0
1686175200000|2023-06-07 22:00:00|760.89|760.39|760.69|760.19|761.39|760.89|760.69|760.19|0
1686178800000|2023-06-07 23:00:00|760.79|760.29|760.99|760.49|760.99|760.49|760.69|760.19|0
1686182400000|2023-06-08 00:00:00|761.09|760.59|760.69|760.19|761.19|760.69|759.99|759.49|0
1686186000000|2023-06-08 01:00:00|760.59|760.09|760.59|760.09|760.89|760.39|759.99|759.49|0
1686189600000|2023-06-08 02:00:00|760.69|760.19|760.39|759.89|760.69|760.19|760.19|759.69|0
1686193200000|2023-06-08 03:00:00|760.59|760.09|759.69|759.19|760.59|760.09|759.39|758.89|0
1686196800000|2023-06-08 04:00:00|759.49|758.99|758.59|758.09|759.49|758.99|758.29|757.79|0
1686200400000|2023-06-08 05:00:00|758.49|757.99|759.69|759.19|759.69|759.19|758.29|757.79|0
1686204000000|2023-06-08 06:00:00|759.29|758.99|757.99|757.69|759.29|758.99|757.59|757.29|186
1686207600000|2023-06-08 07:00:00|757.89|757.79|757.64|757.54|760.19|760.09|757.24|757.14|2329
1686211200000|2023-06-08 08:00:00|757.74|757.64|757.94|757.84|759.34|759.24|757.44|757.34|1115
1686214800000|2023-06-08 09:00:00|758.04|757.94|759.24|759.14|759.34|759.24|757.84|757.74|715
1686218400000|2023-06-08 10:00:00|759.14|759.04|759.84|759.74|760.74|760.64|758.84|758.74|894
1686222000000|2023-06-08 11:00:00|759.74|759.64|760.29|760.19|760.49|760.39|758.84|758.74|505
1686225600000|2023-06-08 12:00:00|760.39|760.29|760.39|760.29|760.69|760.59|759.29|759.19|892
1686229200000|2023-06-08 13:00:00|760.49|760.39|758.89|758.79|760.79|760.69|757.69|757.59|2043
1686232800000|2023-06-08 14:00:00|758.79|758.69|760.49|760.39|760.59|760.49|758.59|758.49|1184
1686236400000|2023-06-08 15:00:00|760.59|760.49|760.89|760.59|761.49|761.19|760.19|760.09|1585
1686240000000|2023-06-08 16:00:00|760.79|760.49|761.49|761.19|761.69|761.39|760.49|760.19|134
1686243600000|2023-06-08 17:00:00|761.39|761.09|761.19|760.89|761.69|761.39|760.89|760.59|71
1686247200000|2023-06-08 18:00:00|761.29|760.99|762.49|762.19|762.49|762.19|761.19|760.89|50
1686250800000|2023-06-08 19:00:00|762.39|762.09|762.79|762.29|763.29|762.99|762.39|762.09|145
1686254400000|2023-06-08 20:00:00|762.69|762.19|762.89|762.39|763.19|762.69|762.29|761.79|0
1686258000000|2023-06-08 21:00:00|762.99|762.49|762.79|762.29|762.99|762.49|762.59|762.09|0
1686261600000|2023-06-08 22:00:00|762.69|762.19|762.59|762.09|762.79|762.29|762.29|761.79|0
1686265200000|2023-06-08 23:00:00|762.69|762.19|762.29|761.79|762.69|762.19|762.19|761.69|0
1686268800000|2023-06-09 00:00:00|762.19|761.69|762.09|761.59|762.59|762.09|761.79|761.29|0
1686272400000|2023-06-09 01:00:00|761.89|761.39|762.29|761.79|762.29|761.79|761.89|761.39|0
1686276000000|2023-06-09 02:00:00|762.09|761.59|762.49|761.99|762.49|761.99|762.09|761.59|0
1686279600000|2023-06-09 03:00:00|762.59|762.09|762.79|762.29|762.99|762.49|762.49|761.99|0
1686283200000|2023-06-09 04:00:00|762.59|762.09|762.49|761.99|762.79|762.29|762.49|761.99|0
1686286800000|2023-06-09 05:00:00|762.59|762.09|762.59|762.09|762.59|762.09|762.49|761.99|0
1686290400000|2023-06-09 06:00:00|762.69|762.29|762.59|762.29|762.99|762.69|762.19|761.89|794
1686294000000|2023-06-09 07:00:00|762.49|762.39|759.88|759.78|763.09|762.99|758.49|758.39|2541
1686297600000|2023-06-09 08:00:00|759.78|759.68|760.78|760.68|760.88|760.78|758.88|758.78|1019
1686301200000|2023-06-09 09:00:00|760.88|760.78|758.08|757.98|761.18|761.08|757.18|757.08|1145
1686304800000|2023-06-09 10:00:00|758.18|758.08|758.08|757.98|758.68|758.58|757.28|757.18|1109
1686308400000|2023-06-09 11:00:00|757.98|757.88|757.42|757.32|758.28|758.18|756.98|756.88|1036
1686312000000|2023-06-09 12:00:00|757.32|757.22|757.92|757.82|757.92|757.82|755.92|755.82|1130
1686315600000|2023-06-09 13:00:00|758.02|757.92|759.32|759.22|759.92|759.82|757.42|757.32|2049
1686319200000|2023-06-09 14:00:00|759.22|759.12|759.96|759.86|760.66|760.56|758.96|758.86|1681
1686322800000|2023-06-09 15:00:00|759.86|759.76|759.06|758.76|760.26|760.16|758.66|758.36|1686
1686326400000|2023-06-09 16:00:00|759.16|758.86|758.86|758.56|759.56|759.26|758.36|758.06|171
1686330000000|2023-06-09 17:00:00|758.96|758.66|760.06|759.76|760.06|759.76|758.66|758.36|78
1686333600000|2023-06-09 18:00:00|759.96|759.66|759.26|758.96|760.16|759.86|759.16|758.86|9
1686337200000|2023-06-09 19:00:00|759.36|759.06|760.06|759.56|760.16|759.86|758.66|758.36|97
1686340800000|2023-06-09 20:00:00|760.36|759.86|760.16|759.66|760.96|760.46|760.16|759.66|0
1686520800000|2023-06-11 22:00:00|760.36|759.86|761.16|760.66|761.46|760.96|760.36|759.86|0
1686524400000|2023-06-11 23:00:00|761.26|760.76|761.16|760.66|761.66|761.16|760.76|760.26|0
1686528000000|2023-06-12 00:00:00|761.26|760.76|761.86|761.36|762.06|761.56|760.86|760.36|0
1686531600000|2023-06-12 01:00:00|762.06|761.56|761.86|761.36|762.06|761.56|761.76|761.26|0
1686535200000|2023-06-12 02:00:00|762.06|761.56|761.76|761.26|762.06|761.56|761.66|761.16|0
1686538800000|2023-06-12 03:00:00|761.86|761.36|761.86|761.36|762.06|761.56|761.66|761.16|0
1686542400000|2023-06-12 04:00:00|761.66|761.16|761.86|761.36|761.86|761.36|761.56|761.06|0
1686546000000|2023-06-12 05:00:00|761.96|761.46|762.06|761.56|762.06|761.56|761.56|761.06|0
1686549600000|2023-06-12 06:00:00|761.76|761.46|762.36|762.06|762.46|762.16|761.16|760.86|154
1686553200000|2023-06-12 07:00:00|762.26|762.16|762.29|762.19|762.36|762.26|759.76|759.66|2041
1686556800000|2023-06-12 08:00:00|762.19|762.09|762.99|762.89|763.89|763.79|762.09|761.99|1536
1686560400000|2023-06-12 09:00:00|762.89|762.79|763.09|762.99|764.19|764.09|762.79|762.69|2710
1686564000000|2023-06-12 10:00:00|762.99|762.89|761.99|761.89|763.29|763.19|760.89|760.79|2619
1686567600000|2023-06-12 11:00:00|761.89|761.79|762.59|762.49|762.79|762.69|761.59|761.49|1261
1686571200000|2023-06-12 12:00:00|762.49|762.39|762.59|762.49|762.79|762.69|761.39|761.29|824
1686574800000|2023-06-12 13:00:00|762.49|762.39|763.19|763.09|764.19|764.09|761.99|761.89|2494
1686578400000|2023-06-12 14:00:00|763.29|763.19|761.51|761.41|763.29|763.19|760.31|760.21|1775
1686582000000|2023-06-12 15:00:00|761.61|761.51|761.41|761.11|762.01|761.91|760.61|760.31|3794
1686585600000|2023-06-12 16:00:00|761.31|761.01|761.91|761.61|762.21|761.91|761.01|760.71|148
1686589200000|2023-06-12 17:00:00|761.81|761.51|762.01|761.71|762.01|761.71|761.31|761.01|38
1686592800000|2023-06-12 18:00:00|762.11|761.81|762.21|761.91|762.31|762.01|761.71|761.41|32
1686596400000|2023-06-12 19:00:00|762.31|762.01|763.61|763.11|763.61|763.11|762.21|761.91|84
1686600000000|2023-06-12 20:00:00|763.51|763.01|764.01|763.51|764.11|763.61|762.81|762.31|0
1686603600000|2023-06-12 21:00:00|763.91|763.41|763.91|763.41|764.01|763.51|763.81|763.31|0
1686607200000|2023-06-12 22:00:00|763.81|763.31|764.31|763.81|764.41|763.91|763.51|763.01|0
1686610800000|2023-06-12 23:00:00|764.21|763.71|763.71|763.21|764.31|763.81|763.41|762.91|0
1686614400000|2023-06-13 00:00:00|763.61|763.11|763.81|763.31|764.91|764.41|763.31|762.81|0
1686618000000|2023-06-13 01:00:00|764.01|763.51|765.01|764.51|765.21|764.71|763.81|763.31|0
1686621600000|2023-06-13 02:00:00|765.21|764.71|765.21|764.71|765.41|764.91|765.01|764.51|0
1686625200000|2023-06-13 03:00:00|765.31|764.81|766.21|765.71|766.21|765.71|765.21|764.71|0
1686628800000|2023-06-13 04:00:00|766.31|765.81|765.91|765.41|766.31|765.81|765.91|765.41|0
1686632400000|2023-06-13 05:00:00|765.71|765.21|765.71|765.21|765.91|765.41|765.31|764.81|0
1686636000000|2023-06-13 06:00:00|765.41|765.11|765.71|765.41|766.51|766.21|765.21|764.91|275
1686639600000|2023-06-13 07:00:00|765.61|765.51|764.98|764.88|766.61|766.51|764.48|764.38|2932
1686643200000|2023-06-13 08:00:00|764.88|764.78|764.38|764.28|765.18|765.08|763.98|763.88|3474
1686646800000|2023-06-13 09:00:00|764.48|764.38|762.88|762.78|764.78|764.68|762.78|762.68|1165
1686650400000|2023-06-13 10:00:00|762.78|762.68|762.98|762.88|763.78|763.68|762.48|762.38|1149
1686654000000|2023-06-13 11:00:00|762.88|762.78|762.65|762.55|763.38|763.28|762.15|762.05|649
1686657600000|2023-06-13 12:00:00|762.55|762.45|765.85|765.75|765.95|765.85|760.35|760.25|1944
1686661200000|2023-06-13 13:00:00|765.95|765.85|766.05|765.95|768.25|768.15|765.75|765.65|2726
1686664800000|2023-06-13 14:00:00|766.15|766.05|767.32|767.22|767.42|767.32|765.32|765.22|3148
1686668400000|2023-06-13 15:00:00|767.42|767.32|767.22|766.92|768.92|768.82|766.92|766.82|5314
1686672000000|2023-06-13 16:00:00|767.12|766.82|768.22|767.92|768.42|768.12|766.72|766.42|237
1686675600000|2023-06-13 17:00:00|768.12|767.82|768.12|767.82|768.62|768.32|767.72|767.42|99
1686679200000|2023-06-13 18:00:00|768.02|767.72|768.02|767.72|768.52|768.22|767.42|767.12|110
1686682800000|2023-06-13 19:00:00|768.12|767.82|768.42|767.92|768.62|768.32|767.82|767.52|116
1686686400000|2023-06-13 20:00:00|768.32|767.82|768.52|768.02|768.92|768.42|767.82|767.32|2075
1686690000000|2023-06-13 21:00:00|768.62|768.12|768.52|768.02|768.82|768.32|768.52|768.02|0
1686693600000|2023-06-13 22:00:00|768.32|767.82|768.72|768.22|768.72|768.22|767.92|767.42|0
1686697200000|2023-06-13 23:00:00|768.62|768.12|768.42|767.92|768.72|768.22|768.22|767.72|0
1686700800000|2023-06-14 00:00:00|768.32|767.82|767.22|766.72|768.32|767.82|767.22|766.72|0
1686704400000|2023-06-14 01:00:00|767.32|766.82|767.52|767.02|767.92|767.42|767.32|766.82|0
1686708000000|2023-06-14 02:00:00|767.42|766.92|767.22|766.72|767.52|767.02|767.02|766.52|0
1686711600000|2023-06-14 03:00:00|767.12|766.62|767.32|766.82|767.32|766.82|766.82|766.32|0
1686715200000|2023-06-14 04:00:00|767.12|766.62|767.32|766.82|767.52|767.02|767.02|766.52|0
1686718800000|2023-06-14 05:00:00|767.22|766.72|767.32|766.82|767.82|767.32|766.52|766.02|0
1686722400000|2023-06-14 06:00:00|767.82|767.52|768.32|768.02|769.22|768.92|767.82|767.52|385
1686726000000|2023-06-14 07:00:00|768.22|768.12|769.35|769.25|769.35|769.25|766.02|765.92|2345
1686729600000|2023-06-14 08:00:00|769.45|769.35|771.45|771.35|771.55|771.45|768.65|768.55|3251
1686733200000|2023-06-14 09:00:00|771.55|771.45|771.55|771.45|772.15|772.05|771.05|770.95|1070
1686736800000|2023-06-14 10:00:00|771.45|771.35|772.85|772.75|773.05|772.95|771.15|771.05|2831
1686740400000|2023-06-14 11:00:00|772.75|772.65|771.93|771.83|773.15|773.05|771.53|771.43|2621
1686744000000|2023-06-14 12:00:00|771.83|771.73|770.63|770.53|772.53|772.43|770.63|770.53|830
1686747600000|2023-06-14 13:00:00|770.73|770.63|771.53|771.43|772.23|772.13|770.43|770.33|1955
1686751200000|2023-06-14 14:00:00|771.63|771.53|771.32|771.22|771.92|771.82|770.62|770.52|1507
1686754800000|2023-06-14 15:00:00|771.22|771.12|770.42|770.12|772.12|772.02|770.02|769.72|1963
1686758400000|2023-06-14 16:00:00|770.32|770.02|770.72|770.42|770.72|770.42|769.62|769.32|155
1686762000000|2023-06-14 17:00:00|770.62|770.32|770.42|770.12|770.72|770.42|769.92|769.62|89
1686765600000|2023-06-14 18:00:00|770.12|769.82|770.12|769.82|770.62|770.32|767.42|767.12|328
1686769200000|2023-06-14 19:00:00|770.22|769.92|770.82|770.32|771.02|770.72|769.02|768.72|121
1686772800000|2023-06-14 20:00:00|770.92|770.42|771.82|771.32|772.12|771.62|770.62|770.12|0
1686776400000|2023-06-14 21:00:00|771.62|771.12|771.72|771.22|771.82|771.32|771.62|771.12|0
1686780000000|2023-06-14 22:00:00|771.62|771.12|771.52|771.02|771.92|771.42|771.22|770.72|0
1686783600000|2023-06-14 23:00:00|771.42|770.92|771.02|770.52|771.62|771.12|770.92|770.42|0
1686787200000|2023-06-15 00:00:00|771.12|770.62|771.42|770.92|771.62|771.12|770.42|769.92|0
1686790800000|2023-06-15 01:00:00|771.32|770.82|770.42|769.92|771.62|771.12|770.02|769.52|0
1686794400000|2023-06-15 02:00:00|770.22|769.72|770.52|770.02|770.72|770.22|770.02|769.52|0
1686798000000|2023-06-15 03:00:00|770.62|770.12|771.12|770.62|771.12|770.62|770.52|770.02|0
1686801600000|2023-06-15 04:00:00|771.32|770.82|771.12|770.62|771.42|770.92|771.12|770.62|0
1686805200000|2023-06-15 05:00:00|770.92|770.42|770.62|770.12|771.42|770.92|770.62|770.12|0
1686808800000|2023-06-15 06:00:00|770.32|770.02|770.72|770.42|771.12|770.82|770.02|769.72|264
1686812400000|2023-06-15 07:00:00|770.62|770.52|774.42|774.32|774.52|774.42|769.32|769.22|1818
1686816000000|2023-06-15 08:00:00|774.32|774.22|772.72|772.62|774.62|774.52|772.72|772.62|1675
1686819600000|2023-06-15 09:00:00|772.82|772.72|771.82|771.72|773.12|773.02|771.22|771.12|2058
1686823200000|2023-06-15 10:00:00|771.72|771.62|770.52|770.42|771.92|771.82|769.92|769.82|1280
1686826800000|2023-06-15 11:00:00|770.62|770.52|770.02|769.92|771.12|771.02|769.62|769.52|788
1686830400000|2023-06-15 12:00:00|769.92|769.82|769.42|769.32|771.02|770.92|767.52|767.42|516
1686834000000|2023-06-15 13:00:00|769.52|769.42|770.82|770.72|771.52|771.42|769.02|768.92|953
1686837600000|2023-06-15 14:00:00|770.92|770.82|772.38|772.28|772.58|772.48|770.42|770.32|929
1686841200000|2023-06-15 15:00:00|772.48|772.38|772.98|772.68|773.68|773.38|771.78|771.68|1001
1686844800000|2023-06-15 16:00:00|773.08|772.78|772.48|772.18|773.48|773.18|771.68|771.38|146
1686848400000|2023-06-15 17:00:00|772.28|771.98|773.88|773.58|773.98|773.68|771.38|771.08|83
1686852000000|2023-06-15 18:00:00|773.98|773.68|775.18|774.88|775.18|774.88|773.28|772.98|47
1686855600000|2023-06-15 19:00:00|775.28|774.98|774.58|774.08|775.28|774.98|773.58|773.28|52
1686859200000|2023-06-15 20:00:00|774.48|773.98|773.68|773.18|774.58|774.08|773.28|772.78|0
1686862800000|2023-06-15 21:00:00|773.78|773.28|773.98|773.48|774.18|773.68|773.78|773.28|0
1686866400000|2023-06-15 22:00:00|773.78|773.28|773.28|772.78|773.98|773.48|773.18|772.68|0
1686870000000|2023-06-15 23:00:00|773.38|772.88|773.28|772.78|773.48|772.98|773.18|772.68|0
1686873600000|2023-06-16 00:00:00|773.18|772.68|773.08|772.58|773.68|773.18|772.78|772.28|0
1686877200000|2023-06-16 01:00:00|773.28|772.78|772.58|772.08|773.48|772.98|772.38|771.88|0
1686880800000|2023-06-16 02:00:00|772.68|772.18|772.58|772.08|772.98|772.48|772.38|771.88|0
1686884400000|2023-06-16 03:00:00|772.68|772.18|773.68|773.18|773.68|773.18|772.58|772.08|0
1686888000000|2023-06-16 04:00:00|773.58|773.08|773.68|773.18|774.28|773.78|773.48|772.98|0
1686891600000|2023-06-16 05:00:00|773.78|773.28|774.48|773.98|774.68|774.18|773.48|772.98|0
1686895200000|2023-06-16 06:00:00|774.38|773.88|775.08|774.78|776.28|775.98|774.28|773.88|176
1686898800000|2023-06-16 07:00:00|774.98|774.88|774.08|773.98|775.08|774.98|772.18|772.08|3044
1686902400000|2023-06-16 08:00:00|774.18|774.08|775.38|775.28|775.98|775.88|773.18|773.08|1508
1686906000000|2023-06-16 09:00:00|775.28|775.18|773.68|773.58|775.48|775.38|772.38|772.28|1779
1686909600000|2023-06-16 10:00:00|773.78|773.68|774.38|774.28|774.78|774.68|773.48|773.38|617
1686913200000|2023-06-16 11:00:00|774.28|774.18|773.94|773.84|774.88|774.78|773.88|773.78|794
1686916800000|2023-06-16 12:00:00|773.84|773.74|776.14|776.04|776.44|776.34|773.24|773.14|1858
1686920400000|2023-06-16 13:00:00|776.24|776.14|773.54|773.44|776.44|776.34|773.04|772.94|3342
1686924000000|2023-06-16 14:00:00|773.94|773.84|774.87|774.77|775.47|775.37|773.17|773.07|2069
1686927600000|2023-06-16 15:00:00|774.77|774.67|773.67|773.37|775.37|775.27|772.37|772.07|2852
1686931200000|2023-06-16 16:00:00|773.77|773.47|774.17|773.87|774.47|774.17|773.17|772.87|161
1686934800000|2023-06-16 17:00:00|774.07|773.77|773.57|773.27|774.27|773.97|773.07|772.77|84
1686938400000|2023-06-16 18:00:00|773.67|773.37|772.27|771.97|773.87|773.57|772.27|771.97|84
1686942000000|2023-06-16 19:00:00|772.37|772.07|771.67|771.17|772.37|772.07|770.87|770.57|216
1686945600000|2023-06-16 20:00:00|772.17|771.67|772.07|771.57|772.97|772.47|771.67|771.17|0
1687125600000|2023-06-18 22:00:00|772.57|772.07|772.47|771.97|772.77|772.27|771.17|770.67|0
1687129200000|2023-06-18 23:00:00|772.37|771.87|771.97|771.47|772.57|772.07|771.97|771.47|0
1687132800000|2023-06-19 00:00:00|771.87|771.37|770.27|769.77|771.87|771.37|770.17|769.67|0
1687136400000|2023-06-19 01:00:00|770.17|769.67|769.67|769.17|770.27|769.77|769.47|768.97|0
1687140000000|2023-06-19 02:00:00|769.77|769.27|770.37|769.87|770.47|769.97|769.77|769.27|0
1687143600000|2023-06-19 03:00:00|770.17|769.67|769.47|768.97|770.17|769.67|769.27|768.77|0
1687147200000|2023-06-19 04:00:00|769.27|768.77|769.07|768.57|769.47|768.97|769.07|768.57|0
1687150800000|2023-06-19 05:00:00|768.97|768.47|769.97|769.47|770.17|769.67|768.97|768.47|0
1687154400000|2023-06-19 06:00:00|769.87|769.67|771.07|770.77|771.17|770.87|769.77|769.47|259
1687158000000|2023-06-19 07:00:00|770.97|770.87|770.75|770.65|771.67|771.57|769.57|769.47|1820
1687161600000|2023-06-19 08:00:00|770.85|770.75|770.35|770.25|770.95|770.85|769.65|769.55|767
1687165200000|2023-06-19 09:00:00|770.25|770.15|771.95|771.85|772.45|772.35|770.25|770.15|806
1687168800000|2023-06-19 10:00:00|772.05|771.95|770.95|770.85|772.05|771.95|770.65|770.55|574
1687172400000|2023-06-19 11:00:00|770.85|770.75|771.18|771.08|771.18|771.08|770.55|770.45|442
1687176000000|2023-06-19 12:00:00|771.08|770.98|770.88|770.78|771.28|771.18|770.28|770.18|480
1687179600000|2023-06-19 13:00:00|770.78|770.68|769.48|769.38|770.88|770.78|769.48|769.38|704
1687183200000|2023-06-19 14:00:00|769.58|769.48|768.58|768.48|769.58|769.48|768.38|768.28|854
1687186800000|2023-06-19 15:00:00|768.48|768.38|769.68|769.38|769.68|769.38|768.18|768.08|1030
1687190400000|2023-06-19 16:00:00|769.58|769.28|769.48|769.18|769.68|769.38|769.28|768.98|75
1687194000000|2023-06-19 17:00:00|769.58|769.28|769.58|769.28|769.68|769.38|769.48|769.18|4
1687197600000|2023-06-19 18:00:00|769.68|769.38|769.68|769.38|770.08|769.78|769.68|769.38|6
1687201200000|2023-06-19 19:00:00|769.58|769.28|769.68|769.18|769.68|769.38|769.48|769.18|3
1687204800000|2023-06-19 20:00:00|769.88|769.38|769.78|769.28|769.88|769.38|769.48|768.98|0
1687212000000|2023-06-19 22:00:00|769.88|769.38|769.28|768.78|770.18|769.68|769.18|768.68|0
1687215600000|2023-06-19 23:00:00|769.38|768.88|769.38|768.88|769.68|769.18|769.08|768.58|0
1687219200000|2023-06-20 00:00:00|769.48|768.98|769.38|768.88|769.98|769.48|769.18|768.68|0
1687222800000|2023-06-20 01:00:00|769.48|768.98|768.48|767.98|769.58|769.08|768.28|767.78|0
1687226400000|2023-06-20 02:00:00|768.68|768.18|768.68|768.18|768.68|768.18|768.28|767.78|0
1687230000000|2023-06-20 03:00:00|768.78|768.28|768.78|768.28|768.98|768.48|768.68|768.18|0
1687233600000|2023-06-20 04:00:00|768.98|768.48|768.68|768.18|768.98|768.48|768.68|768.18|0
1687237200000|2023-06-20 05:00:00|768.58|768.08|767.98|767.48|768.78|768.28|767.28|766.78|0
1687240800000|2023-06-20 06:00:00|767.78|767.38|766.18|765.88|767.78|767.38|766.18|765.88|194
1687244400000|2023-06-20 07:00:00|766.08|765.98|767.35|767.25|767.58|767.48|764.38|764.28|1777
1687248000000|2023-06-20 08:00:00|767.45|767.35|764.15|764.05|767.55|767.45|763.65|763.55|873
1687251600000|2023-06-20 09:00:00|764.05|763.95|764.55|764.45|765.45|765.35|763.85|763.75|1029
1687255200000|2023-06-20 10:00:00|764.65|764.55|765.55|765.45|765.65|765.55|764.45|764.35|675
1687258800000|2023-06-20 11:00:00|765.65|765.55|765.69|765.59|766.09|765.99|765.25|765.15|548
1687262400000|2023-06-20 12:00:00|765.79|765.69|766.59|766.49|766.89|766.79|765.19|765.09|1058
1687266000000|2023-06-20 13:00:00|766.69|766.59|765.69|765.59|766.99|766.89|765.29|765.19|1490
1687269600000|2023-06-20 14:00:00|765.59|765.49|763.12|763.02|766.12|766.02|762.52|762.42|1896
1687273200000|2023-06-20 15:00:00|763.02|762.92|763.62|763.32|764.22|764.12|762.52|762.42|1699
1687276800000|2023-06-20 16:00:00|763.72|763.42|764.62|764.32|764.92|764.62|763.62|763.32|216
1687280400000|2023-06-20 17:00:00|764.72|764.42|764.42|764.12|765.12|764.82|764.22|763.92|87
1687284000000|2023-06-20 18:00:00|764.32|764.02|764.42|764.12|764.92|764.62|764.02|763.72|32
1687287600000|2023-06-20 19:00:00|764.52|764.22|764.62|764.12|765.42|765.12|764.02|763.72|96
1687291200000|2023-06-20 20:00:00|764.52|764.02|763.92|763.42|764.62|764.12|763.52|763.02|0
1687294800000|2023-06-20 21:00:00|764.02|763.52|763.92|763.42|764.02|763.52|763.82|763.32|0
1687298400000|2023-06-20 22:00:00|763.82|763.32|764.12|763.62|764.52|764.02|763.82|763.32|0
1687302000000|2023-06-20 23:00:00|764.22|763.72|764.82|764.32|764.92|764.42|764.12|763.62|0
1687305600000|2023-06-21 00:00:00|764.72|764.22|765.32|764.82|765.62|765.12|764.62|764.12|0
1687309200000|2023-06-21 01:00:00|765.12|764.62|765.12|764.62|765.32|764.82|764.82|764.32|0
1687312800000|2023-06-21 02:00:00|765.22|764.72|764.82|764.32|765.32|764.82|764.72|764.22|0
1687316400000|2023-06-21 03:00:00|764.92|764.42|764.92|764.42|765.12|764.62|764.62|764.12|0
1687320000000|2023-06-21 04:00:00|765.12|764.62|765.32|764.82|765.32|764.82|765.12|764.62|0
1687323600000|2023-06-21 05:00:00|765.12|764.62|764.22|763.72|765.12|764.62|764.12|763.62|0
1687327200000|2023-06-21 06:00:00|764.42|763.92|762.12|761.82|764.52|764.22|762.12|761.82|164
1687330800000|2023-06-21 07:00:00|762.02|761.92|760.56|760.46|762.02|761.92|759.92|759.82|1666
1687334400000|2023-06-21 08:00:00|760.66|760.56|761.06|760.96|761.86|761.76|760.26|760.16|936
1687338000000|2023-06-21 09:00:00|760.96|760.86|762.26|762.16|762.56|762.46|760.46|760.36|775
1687341600000|2023-06-21 10:00:00|762.36|762.26|762.56|762.46|763.36|763.26|761.96|761.86|718
1687345200000|2023-06-21 11:00:00|762.66|762.56|762.7|762.6|763.1|763|761.96|761.86|872
1687348800000|2023-06-21 12:00:00|762.6|762.5|761.3|761.2|762.7|762.6|761.2|761.1|735
1687352400000|2023-06-21 13:00:00|761.4|761.3|760.8|760.7|762|761.9|760.5|760.4|1977
1687356000000|2023-06-21 14:00:00|760.7|760.6|759.84|759.74|761.74|761.64|759.34|759.24|1960
1687359600000|2023-06-21 15:00:00|759.74|759.64|759.14|758.84|760.24|760.14|758.14|758.04|1745
1687363200000|2023-06-21 16:00:00|759.04|758.74|759.54|759.24|760.44|760.14|759.04|758.74|162
1687366800000|2023-06-21 17:00:00|759.44|759.14|759.94|759.64|759.94|759.64|758.74|758.44|61
1687370400000|2023-06-21 18:00:00|759.84|759.54|760.64|760.34|760.74|760.44|759.54|759.24|71
1687374000000|2023-06-21 19:00:00|760.54|760.24|757.54|757.04|760.64|760.34|757.34|757.04|152
1687377600000|2023-06-21 20:00:00|757.64|757.14|757.64|757.14|758.14|757.64|757.44|756.94|0
1687381200000|2023-06-21 21:00:00|757.54|757.04|757.64|757.14|757.74|757.24|757.54|757.04|0
1687384800000|2023-06-21 22:00:00|757.54|757.04|757.54|757.04|758.14|757.64|757.34|756.84|0
1687388400000|2023-06-21 23:00:00|757.64|757.14|757.74|757.24|758.04|757.54|757.54|757.04|0
1687392000000|2023-06-22 00:00:00|757.84|757.34|757.04|756.54|758.14|757.64|756.94|756.44|0
1687395600000|2023-06-22 01:00:00|756.94|756.44|755.34|754.84|757.04|756.54|755.34|754.84|0
1687399200000|2023-06-22 02:00:00|755.24|754.74|754.84|754.34|755.24|754.74|754.54|754.04|0
1687402800000|2023-06-22 03:00:00|755.04|754.54|755.34|754.84|755.34|754.84|754.64|754.14|0
1687406400000|2023-06-22 04:00:00|755.24|754.74|754.54|754.04|755.24|754.74|754.34|753.84|0
1687410000000|2023-06-22 05:00:00|754.34|753.84|753.84|753.34|754.34|753.84|753.34|752.84|0
1687413600000|2023-06-22 06:00:00|754.04|753.74|754.44|754.14|755.04|754.74|753.44|753.14|235
1687417200000|2023-06-22 07:00:00|754.34|754.24|751.41|751.31|754.34|754.24|750.7|750.6|3643
1687420800000|2023-06-22 08:00:00|751.61|751.51|752.61|752.51|753.51|753.41|751.21|751.11|1494
1687424400000|2023-06-22 09:00:00|752.71|752.61|752.71|752.61|753.91|753.81|752.61|752.51|1036
1687428000000|2023-06-22 10:00:00|752.81|752.71|751.61|751.51|753.11|753.01|751.51|751.41|764
1687431600000|2023-06-22 11:00:00|751.41|751.31|753.67|753.57|753.67|753.57|750.81|750.71|1218
1687435200000|2023-06-22 12:00:00|753.77|753.67|753.77|753.67|754.27|754.17|752.87|752.77|989
1687438800000|2023-06-22 13:00:00|753.67|753.57|755.87|755.77|756.27|756.17|753.47|753.37|1799
1687442400000|2023-06-22 14:00:00|755.97|755.87|757.69|757.59|757.89|757.79|755.97|755.87|2119
1687446000000|2023-06-22 15:00:00|757.79|757.69|760.09|759.79|760.29|759.99|757.49|757.39|2168
1687449600000|2023-06-22 16:00:00|759.99|759.69|759.49|759.19|759.99|759.69|758.99|758.69|89
1687453200000|2023-06-22 17:00:00|759.39|759.09|759.79|759.49|759.89|759.59|758.99|758.69|70
1687456800000|2023-06-22 18:00:00|759.89|759.59|760.19|759.89|760.19|759.89|759.49|759.19|31
1687460400000|2023-06-22 19:00:00|760.29|759.99|760.49|759.99|760.49|759.99|758.89|758.59|64
1687464000000|2023-06-22 20:00:00|760.39|759.89|760.69|760.19|760.99|760.49|759.89|759.39|67
1687467600000|2023-06-22 21:00:00|760.79|760.29|760.99|760.49|760.99|760.49|760.79|760.29|0
1687471200000|2023-06-22 22:00:00|760.79|760.29|760.69|760.19|760.89|760.39|760.49|759.99|0
1687474800000|2023-06-22 23:00:00|760.79|760.29|760.49|759.99|760.79|760.29|760.39|759.89|0
1687478400000|2023-06-23 00:00:00|760.39|759.89|759.29|758.79|760.39|759.89|759.09|758.59|0
1687482000000|2023-06-23 01:00:00|759.09|758.59|757.19|756.69|759.09|758.59|756.69|756.19|0
1687485600000|2023-06-23 02:00:00|757.09|756.59|755.99|755.49|757.19|756.69|755.79|755.29|0
1687489200000|2023-06-23 03:00:00|756.19|755.69|755.49|754.99|756.19|755.69|755.29|754.79|0
1687492800000|2023-06-23 04:00:00|755.29|754.79|754.59|754.09|755.29|754.79|754.59|754.09|0
1687496400000|2023-06-23 05:00:00|754.49|753.99|755.99|755.49|755.99|755.49|754.39|753.89|0
1687500000000|2023-06-23 06:00:00|756.29|755.99|757.49|757.19|757.49|757.19|755.59|755.29|329
1687503600000|2023-06-23 07:00:00|757.39|757.29|757.28|757.18|759.09|758.99|755.38|755.28|2682
1687507200000|2023-06-23 08:00:00|757.38|757.28|758.38|758.28|759.18|759.08|757.38|757.28|1018
1687510800000|2023-06-23 09:00:00|758.28|758.18|758.88|758.78|759.28|759.18|757.98|757.88|992
1687514400000|2023-06-23 10:00:00|758.78|758.68|757.28|757.18|759.08|758.98|757.28|757.18|943
1687518000000|2023-06-23 11:00:00|757.38|757.28|757.47|757.37|758.48|758.38|757.17|757.07|894
1687521600000|2023-06-23 12:00:00|757.57|757.47|754.37|754.27|757.57|757.47|754.17|754.07|2438
1687525200000|2023-06-23 13:00:00|754.27|754.17|755.47|755.37|755.87|755.77|753.87|753.77|2602
1687528800000|2023-06-23 14:00:00|755.57|755.47|757.39|757.29|758.39|758.29|755.37|755.27|1643
1687532400000|2023-06-23 15:00:00|757.29|757.19|756.99|756.69|757.49|757.39|755.39|755.29|1564
1687536000000|2023-06-23 16:00:00|757.09|756.79|757.59|757.29|757.69|757.39|756.69|756.39|149
1687539600000|2023-06-23 17:00:00|757.69|757.39|757.19|756.89|757.69|757.39|757.09|756.79|204
1687543200000|2023-06-23 18:00:00|757.29|756.99|755.49|755.19|757.29|756.99|755.49|755.19|19
1687546800000|2023-06-23 19:00:00|755.39|755.09|755.79|755.29|756.39|756.09|754.99|754.69|94
1687550400000|2023-06-23 20:00:00|756.09|755.59|755.99|755.49|756.39|755.89|754.99|754.49|0
1687730400000|2023-06-25 22:00:00|756.09|755.59|757.89|757.39|757.89|757.39|756.09|755.59|0
1687734000000|2023-06-25 23:00:00|757.79|757.29|757.79|757.29|758.19|757.69|757.39|756.89|0
1687737600000|2023-06-26 00:00:00|757.69|757.19|757.69|757.19|758.19|757.69|756.99|756.49|0
1687741200000|2023-06-26 01:00:00|757.49|756.99|757.69|757.19|758.59|758.09|756.69|756.19|0
1687744800000|2023-06-26 02:00:00|757.89|757.39|757.89|757.39|758.09|757.59|757.69|757.19|0
1687748400000|2023-06-26 03:00:00|758.09|757.59|757.69|757.19|758.39|757.89|757.69|757.19|0
1687752000000|2023-06-26 04:00:00|757.49|756.99|757.09|756.59|757.49|756.99|756.89|756.39|0
1687755600000|2023-06-26 05:00:00|757.29|756.79|756.39|755.89|757.49|756.99|756.39|755.89|0
1687759200000|2023-06-26 06:00:00|756.49|756.19|757.99|757.69|757.99|757.69|755.79|755.49|166
1687762800000|2023-06-26 07:00:00|757.89|757.79|755.89|755.79|758.09|757.99|753.29|753.19|2264
1687766400000|2023-06-26 08:00:00|755.79|755.69|752.29|752.19|755.79|755.69|751.29|751.19|1265
1687770000000|2023-06-26 09:00:00|752.19|752.09|756.19|756.09|756.19|756.09|752.19|752.09|980
1687773600000|2023-06-26 10:00:00|755.99|755.89|755.39|755.29|756.39|756.29|754.59|754.49|729
1687777200000|2023-06-26 11:00:00|755.29|755.19|756.03|755.93|756.33|756.23|755.19|755.09|511
1687780800000|2023-06-26 12:00:00|755.93|755.83|756.03|755.93|757.23|757.13|755.33|755.23|837
1687784400000|2023-06-26 13:00:00|755.93|755.83|759.33|759.23|759.73|759.63|755.83|755.73|1968
1687788000000|2023-06-26 14:00:00|759.43|759.33|758.83|758.73|759.83|759.73|757.43|757.33|1708
1687791600000|2023-06-26 15:00:00|758.73|758.63|758.63|758.33|758.93|758.83|757.33|757.03|2371
1687795200000|2023-06-26 16:00:00|758.73|758.43|757.93|757.63|758.93|758.63|757.63|757.33|184
1687798800000|2023-06-26 17:00:00|758.03|757.73|757.83|757.53|758.23|757.93|757.53|757.23|55
1687802400000|2023-06-26 18:00:00|757.73|757.43|758.13|757.83|758.53|758.23|757.43|757.13|20
1687806000000|2023-06-26 19:00:00|758.23|757.93|757.33|756.83|758.73|758.43|756.93|756.63|129
1687809600000|2023-06-26 20:00:00|757.53|757.03|758.23|757.73|758.43|757.93|757.43|756.93|0
1687813200000|2023-06-26 21:00:00|758.13|757.63|758.13|757.63|758.23|757.73|758.03|757.53|0
1687816800000|2023-06-26 22:00:00|758.33|757.83|758.63|758.13|758.63|758.13|757.93|757.43|0
1687820400000|2023-06-26 23:00:00|758.73|758.23|759.13|758.63|759.13|758.63|758.63|758.13|0
1687824000000|2023-06-27 00:00:00|759.03|758.53|758.03|757.53|759.23|758.73|757.93|757.43|0
1687827600000|2023-06-27 01:00:00|758.23|757.73|758.43|757.93|758.63|758.13|757.33|756.83|0
1687831200000|2023-06-27 02:00:00|758.23|757.73|758.23|757.73|758.83|758.33|758.03|757.53|0
1687834800000|2023-06-27 03:00:00|758.43|757.93|758.43|757.93|758.63|758.13|758.03|757.53|0
1687838400000|2023-06-27 04:00:00|758.63|758.13|759.03|758.53|759.03|758.53|758.23|757.73|0
1687842000000|2023-06-27 05:00:00|759.23|758.73|760.33|759.83|760.33|759.83|759.23|758.73|0
1687845600000|2023-06-27 06:00:00|759.63|759.33|761.03|760.73|762.33|762.03|759.63|759.33|529
1687849200000|2023-06-27 07:00:00|760.93|760.83|759.99|759.89|763.13|763.03|759.79|759.69|2820
1687852800000|2023-06-27 08:00:00|759.89|759.79|759.09|758.99|760.29|760.19|758.99|758.89|1136
1687856400000|2023-06-27 09:00:00|758.99|758.89|757.69|757.59|759.29|759.19|757.49|757.39|1015
1687860000000|2023-06-27 10:00:00|757.59|757.49|757.49|757.39|758.29|758.19|756.99|756.89|878
1687863600000|2023-06-27 11:00:00|757.39|757.29|756.07|755.97|757.59|757.49|755.47|755.37|927
1687867200000|2023-06-27 12:00:00|756.17|756.07|756.47|756.37|757.17|757.07|755.97|755.87|775
1687870800000|2023-06-27 13:00:00|756.37|756.27|757.97|757.87|758.27|758.17|756.37|756.27|1395
1687874400000|2023-06-27 14:00:00|757.87|757.77|760.87|760.77|761.17|761.07|757.47|757.37|1656
1687878000000|2023-06-27 15:00:00|760.97|760.87|761.07|760.77|761.37|761.27|760.37|760.27|2079
1687881600000|2023-06-27 16:00:00|760.97|760.67|762.67|762.37|762.67|762.37|760.97|760.67|93
1687885200000|2023-06-27 17:00:00|762.57|762.27|764.37|764.07|764.47|764.17|762.37|762.07|104
1687888800000|2023-06-27 18:00:00|764.27|763.97|764.07|763.77|764.87|764.57|763.57|763.27|98
1687892400000|2023-06-27 19:00:00|764.17|763.87|764.77|764.27|765.27|764.97|764.17|763.87|139
1687896000000|2023-06-27 20:00:00|764.57|764.07|763.77|763.27|764.57|764.07|763.47|762.97|0
1687899600000|2023-06-27 21:00:00|763.87|763.37|763.77|763.27|764.07|763.57|763.67|763.17|0
1687903200000|2023-06-27 22:00:00|763.67|763.17|763.77|763.27|764.17|763.67|763.47|762.97|0
1687906800000|2023-06-27 23:00:00|763.67|763.17|763.87|763.37|764.07|763.57|763.47|762.97|0
1687910400000|2023-06-28 00:00:00|763.97|763.47|763.97|763.47|764.37|763.87|763.27|762.77|0
1687914000000|2023-06-28 01:00:00|763.77|763.27|763.77|763.27|764.17|763.67|763.27|762.77|0
1687917600000|2023-06-28 02:00:00|763.67|763.17|764.37|763.87|764.67|764.17|763.47|762.97|0
1687921200000|2023-06-28 03:00:00|764.17|763.67|764.87|764.37|764.87|764.37|764.17|763.67|0
1687924800000|2023-06-28 04:00:00|764.67|764.17|763.97|763.47|764.67|764.17|763.97|763.47|0
1687928400000|2023-06-28 05:00:00|764.17|763.67|765.07|764.57|765.07|764.57|763.97|763.47|0
1687932000000|2023-06-28 06:00:00|763.97|763.67|763.47|763.17|764.57|764.27|763.07|762.77|531
1687935600000|2023-06-28 07:00:00|763.37|763.27|765.2|765.1|766.7|766.6|762.27|762.17|3073
1687939200000|2023-06-28 08:00:00|765.3|765.2|764.1|764|766.1|766|763.7|763.6|1349
1687942800000|2023-06-28 09:00:00|764.2|764.1|765.8|765.7|765.9|765.8|764|763.9|823
1687946400000|2023-06-28 10:00:00|765.9|765.8|766.4|766.3|766.7|766.6|765.7|765.6|744
1687950000000|2023-06-28 11:00:00|766.3|766.2|765.5|765.4|767.1|767|765.4|765.3|798
1687953600000|2023-06-28 12:00:00|765.4|765.3|765.6|765.5|766.6|766.5|764.9|764.8|789
1687957200000|2023-06-28 13:00:00|765.5|765.4|764.6|764.5|765.8|765.7|763.8|763.7|1815
1687960800000|2023-06-28 14:00:00|764.5|764.4|767.8|767.7|768.4|768.3|764.3|764.2|2528
1687964400000|2023-06-28 15:00:00|767.9|767.8|769.2|768.9|769.2|768.9|767.6|767.5|2150
1687968000000|2023-06-28 16:00:00|769.1|768.8|767.3|767|769.8|769.5|766.9|766.6|233
1687971600000|2023-06-28 17:00:00|767.2|766.9|768|767.7|768.3|768|766.9|766.6|62
1687975200000|2023-06-28 18:00:00|768.1|767.8|768.6|768.3|769.2|768.9|767.8|767.5|49
1687978800000|2023-06-28 19:00:00|768.7|768.4|768.2|767.7|768.9|768.6|767.4|767.1|104
1687982400000|2023-06-28 20:00:00|768.7|768.2|769.1|768.6|769.6|769.1|768.4|767.9|0
1687986000000|2023-06-28 21:00:00|769.2|768.7|769.2|768.7|769.2|768.7|769|768.5|0
1687989600000|2023-06-28 22:00:00|769.3|768.8|769.8|769.3|770.1|769.6|769|768.5|0
1687993200000|2023-06-28 23:00:00|769.7|769.2|769.5|769|769.9|769.4|769.4|768.9|0
1687996800000|2023-06-29 00:00:00|769.6|769.1|769.8|769.3|769.9|769.4|769.3|768.8|0
1688000400000|2023-06-29 01:00:00|769.7|769.2|769.4|768.9|770.1|769.6|769.4|768.9|0
1688004000000|2023-06-29 02:00:00|769.6|769.1|768.7|768.2|769.6|769.1|768.5|768|0
1688007600000|2023-06-29 03:00:00|768.6|768.1|768.2|767.7|768.7|768.2|767.8|767.3|0
1688011200000|2023-06-29 04:00:00|768.4|767.9|767.8|767.3|768.4|767.9|767.8|767.3|0
1688014800000|2023-06-29 05:00:00|768|767.5|768|767.5|768.4|767.9|767|766.5|0
1688018400000|2023-06-29 06:00:00|768.4|768.1|768.3|768|769.2|768.9|768.1|767.8|282
1688022000000|2023-06-29 07:00:00|768.2|768.1|767.81|767.71|768.9|768.8|766.4|766.3|1778
1688025600000|2023-06-29 08:00:00|767.91|767.81|770.11|770.01|770.31|770.21|767.71|767.61|1189
1688029200000|2023-06-29 09:00:00|770.01|769.91|769.11|769.01|770.31|770.21|769.01|768.91|869
1688032800000|2023-06-29 10:00:00|769.21|769.11|769.81|769.71|770.11|770.01|768.71|768.61|1050
1688036400000|2023-06-29 11:00:00|769.71|769.61|768.6|768.5|769.81|769.71|768.4|768.3|989
1688040000000|2023-06-29 12:00:00|768.7|768.6|769.8|769.7|770|769.9|768.5|768.4|1048
1688043600000|2023-06-29 13:00:00|769.9|769.8|769.6|769.5|770.3|770.2|768.4|768.3|2011
1688047200000|2023-06-29 14:00:00|769.7|769.6|768.48|768.38|770.3|770.2|768.38|768.28|1724
1688050800000|2023-06-29 15:00:00|768.58|768.48|769.68|769.38|769.88|769.58|768.18|768.08|2530
1688054400000|2023-06-29 16:00:00|769.78|769.48|770.28|769.98|770.58|770.28|769.38|769.08|103
1688058000000|2023-06-29 17:00:00|770.18|769.88|769.78|769.48|770.48|770.18|769.68|769.38|54
1688061600000|2023-06-29 18:00:00|769.68|769.38|770.18|769.88|770.28|769.98|769.38|769.08|49
1688065200000|2023-06-29 19:00:00|770.08|769.78|770.58|770.08|770.58|770.28|769.58|769.28|58
1688068800000|2023-06-29 20:00:00|770.88|770.38|770.78|770.28|771.18|770.68|770.68|770.18|0
1688072400000|2023-06-29 21:00:00|770.88|770.38|770.78|770.28|770.98|770.48|770.78|770.28|0
1688076000000|2023-06-29 22:00:00|770.58|770.08|770.68|770.18|770.88|770.38|770.48|769.98|0
1688079600000|2023-06-29 23:00:00|770.78|770.28|770.98|770.48|771.18|770.68|770.68|770.18|0
1688083200000|2023-06-30 00:00:00|771.08|770.58|769.58|769.08|771.08|770.58|769.08|768.58|0
1688086800000|2023-06-30 01:00:00|769.68|769.18|770.28|769.78|770.58|770.08|769.68|769.18|0
1688090400000|2023-06-30 02:00:00|770.48|769.98|770.28|769.78|770.78|770.28|770.28|769.78|0
1688094000000|2023-06-30 03:00:00|770.48|769.98|769.38|768.88|770.48|769.98|769.18|768.68|0
1688097600000|2023-06-30 04:00:00|769.18|768.68|769.58|769.08|769.58|769.08|769.18|768.68|0
1688101200000|2023-06-30 05:00:00|769.78|769.28|770.78|770.28|770.78|770.28|769.78|769.28|0
1688104800000|2023-06-30 06:00:00|770.58|770.18|768.18|767.88|770.58|770.18|768.18|767.88|398
1688108400000|2023-06-30 07:00:00|768.08|767.98|768.41|768.31|769.11|769.01|765.78|765.68|3788
1688112000000|2023-06-30 08:00:00|768.51|768.41|768.61|768.51|769.61|769.51|768.51|768.41|1397
1688115600000|2023-06-30 09:00:00|768.71|768.61|771.51|771.41|772.31|772.21|768.61|768.51|1589
1688119200000|2023-06-30 10:00:00|771.61|771.51|773.11|773.01|773.61|773.51|771.51|771.41|1090
1688122800000|2023-06-30 11:00:00|773.21|773.11|772.16|772.06|773.21|773.11|771.56|771.46|935
1688126400000|2023-06-30 12:00:00|772.26|772.16|773.56|773.46|773.76|773.66|771.76|771.66|1255
1688130000000|2023-06-30 13:00:00|773.66|773.56|775.16|775.06|775.76|775.66|773.26|773.16|2468
1688133600000|2023-06-30 14:00:00|775.26|775.16|775.36|775.26|776.06|775.96|774.16|774.06|1733
1688137200000|2023-06-30 15:00:00|775.46|775.36|774.8|774.5|775.46|775.36|773|772.7|2444
1688140800000|2023-06-30 16:00:00|774.7|774.4|775.5|775.2|775.6|775.3|774.4|774.1|172
1688144400000|2023-06-30 17:00:00|775.4|775.1|775.9|775.6|775.9|775.6|775.3|775|62
1688148000000|2023-06-30 18:00:00|776|775.7|776.5|776.2|776.8|776.5|775.9|775.6|90
1688151600000|2023-06-30 19:00:00|776.6|776.3|776.5|776|776.7|776.4|776|775.7|94
1688155200000|2023-06-30 20:00:00|775.9|775.4|775.4|774.9|776.3|775.8|775.1|774.6|0
1688335200000|2023-07-02 22:00:00|776.4|775.9|775.7|775.2|777|776.5|775.6|775.1|0
1688338800000|2023-07-02 23:00:00|775.8|775.3|776.3|775.8|776.3|775.8|775.7|775.2|0
1688342400000|2023-07-03 00:00:00|776.4|775.9|776|775.5|776.8|776.3|775.7|775.2|0
1688346000000|2023-07-03 01:00:00|775.8|775.3|776.1|775.6|776.7|776.2|775.4|774.9|0
1688349600000|2023-07-03 02:00:00|776|775.5|776.3|775.8|776.3|775.8|775.8|775.3|0
1688353200000|2023-07-03 03:00:00|776.5|776|777.2|776.7|777.3|776.8|776.3|775.8|0
1688356800000|2023-07-03 04:00:00|777|776.5|777.2|776.7|777.2|776.7|777|776.5|0
1688360400000|2023-07-03 05:00:00|777|776.5|776.6|776.1|777.2|776.7|776.6|776.1|0
1688364000000|2023-07-03 06:00:00|776.5|776|776.3|776|776.7|776.4|775.3|775|216
1688367600000|2023-07-03 07:00:00|776.2|776.1|778.82|778.72|780.1|780|776|775.9|2589
1688371200000|2023-07-03 08:00:00|778.92|778.82|780.32|780.22|780.52|780.42|778.12|778.02|1083
1688374800000|2023-07-03 09:00:00|780.22|780.12|780.22|780.12|781.22|781.12|779.42|779.32|1210
1688378400000|2023-07-03 10:00:00|780.12|780.02|780.12|780.02|781.22|781.12|779.72|779.62|734
1688382000000|2023-07-03 11:00:00|780.22|780.12|779.93|779.83|780.52|780.42|779.32|779.22|861
1688385600000|2023-07-03 12:00:00|779.83|779.73|778.93|778.83|779.83|779.73|778.63|778.53|759
1688389200000|2023-07-03 13:00:00|779.03|778.93|777.13|777.03|779.23|779.13|776.93|776.83|2098
1688392800000|2023-07-03 14:00:00|777.23|777.13|777.24|777.14|778.34|778.24|776.93|776.83|1581
1688396400000|2023-07-03 15:00:00|777.34|777.24|777.24|776.94|777.34|777.24|776.14|775.84|1457
1688400000000|2023-07-03 16:00:00|777.34|777.04|777.64|777.34|777.94|777.64|777.14|776.84|92
1688403600000|2023-07-03 17:00:00|777.54|777.24|777.64|777.34|778.14|777.84|777.24|776.94|49
1688407200000|2023-07-03 18:00:00|777.54|777.24|777.94|777.64|777.94|777.64|777.54|777.24|11
1688410800000|2023-07-03 19:00:00|778.04|777.74|778.64|778.14|778.64|778.24|778.04|777.74|15
1688414400000|2023-07-03 20:00:00|778.54|778.04|778.54|778.04|778.64|778.14|778.44|777.94|0
1688421600000|2023-07-03 22:00:00|778.24|777.74|778.04|777.54|778.24|777.74|777.84|777.34|0
1688425200000|2023-07-03 23:00:00|778.14|777.64|777.84|777.34|778.24|777.74|777.74|777.24|0
1688428800000|2023-07-04 00:00:00|777.74|777.24|777.74|777.24|778.24|777.74|777.64|777.14|0
1688432400000|2023-07-04 01:00:00|777.94|777.44|778.14|777.64|778.14|777.64|777.64|777.14|0
1688436000000|2023-07-04 02:00:00|778.04|777.54|777.74|777.24|778.14|777.64|777.64|777.14|0
1688439600000|2023-07-04 03:00:00|777.94|777.44|778.14|777.64|778.34|777.84|777.74|777.24|0
1688443200000|2023-07-04 04:00:00|777.94|777.44|778.14|777.64|778.44|777.94|777.94|777.44|0
1688446800000|2023-07-04 05:00:00|778.34|777.84|777.74|777.24|778.34|777.84|777.64|777.14|0
1688450400000|2023-07-04 06:00:00|777.64|777.14|777.94|777.64|777.94|777.64|776.64|776.34|126
1688454000000|2023-07-04 07:00:00|777.84|777.74|779.97|779.87|780.17|780.07|777.14|777.04|1615
1688457600000|2023-07-04 08:00:00|780.07|779.97|780.07|779.97|780.77|780.67|779.67|779.57|998
1688461200000|2023-07-04 09:00:00|780.17|780.07|779.77|779.67|780.37|780.27|779.07|778.97|973
1688464800000|2023-07-04 10:00:00|779.67|779.57|779.47|779.37|779.77|779.67|778.47|778.37|535
1688468400000|2023-07-04 11:00:00|779.37|779.27|780.13|780.03|780.33|780.23|779.37|779.27|558
1688472000000|2023-07-04 12:00:00|780.23|780.13|780.13|780.03|780.43|780.33|779.63|779.53|711
1688475600000|2023-07-04 13:00:00|780.03|779.93|780.33|780.23|780.63|780.53|779.53|779.43|1047
1688479200000|2023-07-04 14:00:00|780.43|780.33|778.91|778.81|780.63|780.53|778.81|778.71|900
1688482800000|2023-07-04 15:00:00|778.81|778.71|778.81|778.51|779.41|779.21|778.71|778.41|889
1688486400000|2023-07-04 16:00:00|778.71|778.41|778.71|778.41|778.91|778.61|778.61|778.31|38
1688490000000|2023-07-04 17:00:00|778.61|778.31|778.61|778.31|778.61|778.31|778.61|778.31|1
1688493600000|2023-07-04 18:00:00|778.51|778.21|778.51|778.21|778.61|778.31|778.41|778.11|3
1688497200000|2023-07-04 19:00:00|778.61|778.31|778.71|778.21|779.01|778.71|778.41|778.11|15
1688500800000|2023-07-04 20:00:00|778.61|778.11|778.71|778.21|778.71|778.21|778.61|778.11|0
1688508000000|2023-07-04 22:00:00|778.91|778.41|778.71|778.21|779.01|778.51|778.61|778.11|0
1688511600000|2023-07-04 23:00:00|778.61|778.11|778.71|778.21|778.81|778.31|778.51|778.01|0
1688515200000|2023-07-05 00:00:00|778.81|778.31|778.41|777.91|779.01|778.51|777.81|777.31|0
1688518800000|2023-07-05 01:00:00|778.51|778.01|778.21|777.71|778.71|778.21|778.21|777.71|0
1688522400000|2023-07-05 02:00:00|778.41|777.91|777.81|777.31|778.41|777.91|777.81|777.31|0
1688526000000|2023-07-05 03:00:00|777.71|777.21|777.81|777.31|777.81|777.31|777.71|777.21|0
1688529600000|2023-07-05 04:00:00|777.71|777.21|777.71|777.21|777.81|777.31|777.51|777.01|0
1688533200000|2023-07-05 05:00:00|777.51|777.01|777.71|777.21|777.91|777.41|777.51|777.01|0
1688536800000|2023-07-05 06:00:00|777.31|777.01|774.51|774.21|777.51|777.21|774.51|774.21|495
1688540400000|2023-07-05 07:00:00|774.41|774.31|773.8|773.7|775.61|775.51|772.91|772.81|3328
1688544000000|2023-07-05 08:00:00|773.7|773.6|773.5|773.4|774.9|774.8|773.1|773|1412
1688547600000|2023-07-05 09:00:00|773.6|773.5|772.9|772.8|773.9|773.8|772.4|772.3|1087
1688551200000|2023-07-05 10:00:00|772.8|772.7|773.3|773.2|773.8|773.7|772.5|772.4|814
1688554800000|2023-07-05 11:00:00|773.2|773.1|772.65|772.55|773.4|773.3|772.35|772.25|936
1688558400000|2023-07-05 12:00:00|772.55|772.45|771.45|771.35|772.75|772.65|771.05|770.95|1187
1688562000000|2023-07-05 13:00:00|771.35|771.25|769.75|769.65|772.05|771.95|769.45|769.35|2491
1688565600000|2023-07-05 14:00:00|769.65|769.55|769.61|769.51|771.01|770.91|769.05|768.95|1966
1688569200000|2023-07-05 15:00:00|769.71|769.61|769.81|769.51|770.51|770.21|768.91|768.81|2215
1688572800000|2023-07-05 16:00:00|769.71|769.41|769.61|769.31|769.71|769.41|768.71|768.41|164
1688576400000|2023-07-05 17:00:00|769.51|769.21|769.61|769.31|769.91|769.61|769.41|769.11|60
1688580000000|2023-07-05 18:00:00|769.71|769.41|770.71|770.41|770.71|770.41|769.21|768.91|83
1688583600000|2023-07-05 19:00:00|770.61|770.31|770.31|769.81|770.91|770.61|769.91|769.61|83
1688587200000|2023-07-05 20:00:00|770.41|769.91|770.21|769.71|770.51|770.01|770.01|769.51|2
1688590800000|2023-07-05 21:00:00|770.11|769.61|770.01|769.51|770.21|769.71|770.01|769.51|0
1688594400000|2023-07-05 22:00:00|770.11|769.61|769.91|769.41|770.31|769.81|769.91|769.41|0
1688598000000|2023-07-05 23:00:00|770.01|769.51|769.91|769.41|770.21|769.71|769.71|769.21|0
1688601600000|2023-07-06 00:00:00|769.81|769.31|768.91|768.41|769.91|769.41|768.41|767.91|0
1688605200000|2023-07-06 01:00:00|768.71|768.21|769.41|768.91|769.61|769.11|768.71|768.21|0
1688608800000|2023-07-06 02:00:00|769.31|768.81|768.91|768.41|769.71|769.21|768.91|768.41|0
1688612400000|2023-07-06 03:00:00|769.01|768.51|766.81|766.31|769.01|768.51|766.81|766.31|0
1688616000000|2023-07-06 04:00:00|767.01|766.51|766.41|765.91|767.01|766.51|766.21|765.71|0
1688619600000|2023-07-06 05:00:00|766.31|765.81|765.71|765.21|766.61|766.11|765.01|764.51|0
1688623200000|2023-07-06 06:00:00|765.81|765.41|765.11|764.81|766.11|765.81|764.51|764.21|322
1688626800000|2023-07-06 07:00:00|765.01|764.91|763.41|763.31|765.61|765.51|762.81|762.71|3649
1688630400000|2023-07-06 08:00:00|763.51|763.41|761.87|761.77|764.01|763.91|761.67|761.57|2012
1688634000000|2023-07-06 09:00:00|761.97|761.87|761.77|761.67|762.17|762.07|760.87|760.77|1285
1688637600000|2023-07-06 10:00:00|761.67|761.57|760.77|760.67|761.67|761.57|760.47|760.37|1163
1688641200000|2023-07-06 11:00:00|760.87|760.77|761|760.9|761.57|761.47|760.67|760.57|1232
1688644800000|2023-07-06 12:00:00|760.9|760.8|757.7|757.6|761|760.9|757.2|757.1|2662
1688648400000|2023-07-06 13:00:00|757.6|757.5|756.9|756.8|757.9|757.8|755.5|755.4|3760
1688652000000|2023-07-06 14:00:00|756.8|756.7|752.49|752.39|757|756.9|752.39|752.29|4090
1688655600000|2023-07-06 15:00:00|752.59|752.49|753.59|753.29|753.79|753.49|751.49|751.39|3784
1688659200000|2023-07-06 16:00:00|753.69|753.39|755.19|754.89|755.29|754.99|753.59|753.29|301
1688662800000|2023-07-06 17:00:00|755.09|754.79|754.99|754.69|755.59|755.29|754.59|754.29|76
1688666400000|2023-07-06 18:00:00|754.89|754.59|755.79|755.49|755.79|755.49|754.49|754.19|59
1688670000000|2023-07-06 19:00:00|755.89|755.59|755.49|754.99|755.89|755.59|754.99|754.69|77
1688673600000|2023-07-06 20:00:00|755.59|755.09|755.29|754.79|755.99|755.49|755.09|754.59|0
1688677200000|2023-07-06 21:00:00|755.19|754.69|755.19|754.69|755.29|754.79|755.09|754.59|0
1688680800000|2023-07-06 22:00:00|754.89|754.39|755.39|754.89|755.59|755.09|754.79|754.29|0
1688684400000|2023-07-06 23:00:00|755.29|754.79|755.29|754.79|755.69|755.19|755.29|754.79|0
1688688000000|2023-07-07 00:00:00|755.39|754.89|756.09|755.59|756.19|755.69|753.59|753.09|0
1688691600000|2023-07-07 01:00:00|755.89|755.39|755.69|755.19|756.39|755.89|754.99|754.49|0
1688695200000|2023-07-07 02:00:00|755.89|755.39|756.39|755.89|756.39|755.89|755.29|754.79|0
1688698800000|2023-07-07 03:00:00|756.49|755.99|756.19|755.69|756.69|756.19|756.19|755.69|0
1688702400000|2023-07-07 04:00:00|755.99|755.49|755.19|754.69|755.99|755.49|755.19|754.69|0
1688706000000|2023-07-07 05:00:00|754.99|754.49|754.99|754.49|756.69|756.19|754.79|754.29|0
1688709600000|2023-07-07 06:00:00|754.79|754.39|753.59|753.29|755.59|755.29|753.29|752.99|332
1688713200000|2023-07-07 07:00:00|753.49|753.39|748.98|748.88|753.59|753.49|747.78|747.68|3155
1688716800000|2023-07-07 08:00:00|749.08|748.98|749.68|749.58|750.08|749.98|747.58|747.48|1855
1688720400000|2023-07-07 09:00:00|749.58|749.48|751.88|751.78|752.48|752.38|749.58|749.48|2241
1688724000000|2023-07-07 10:00:00|751.78|751.68|752.88|752.78|753.18|753.08|751.08|750.98|1122
1688727600000|2023-07-07 11:00:00|752.78|752.68|753.23|753.13|753.78|753.68|752.78|752.68|693
1688731200000|2023-07-07 12:00:00|753.13|753.03|753.23|753.13|756.83|756.73|752.53|752.43|2443
1688734800000|2023-07-07 13:00:00|753.13|753.03|754.63|754.53|755.03|754.93|751.43|751.33|3126
1688738400000|2023-07-07 14:00:00|754.73|754.63|753.56|753.46|755.36|755.26|752.46|752.36|1742
1688742000000|2023-07-07 15:00:00|753.46|753.36|753.66|753.36|754.26|754.16|753.06|752.96|2043
1688745600000|2023-07-07 16:00:00|753.56|753.26|756.86|756.56|756.86|756.56|753.46|753.16|220
1688749200000|2023-07-07 17:00:00|756.76|756.46|756.26|755.96|757.06|756.76|755.76|755.46|86
1688752800000|2023-07-07 18:00:00|756.16|755.86|755.36|755.06|756.26|755.96|755.06|754.76|35
1688756400000|2023-07-07 19:00:00|755.26|754.96|753.36|752.86|755.76|755.46|753.06|752.76|154
1688760000000|2023-07-07 20:00:00|753.26|752.76|753.86|753.36|754.26|753.76|753.16|752.66|0
1688940000000|2023-07-09 22:00:00|750.06|749.16|751.48|750.58|751.58|750.68|749.66|748.76|0
1688943600000|2023-07-09 23:00:00|751.58|750.68|751.18|750.28|751.58|750.68|751.08|750.18|0
1688947200000|2023-07-10 00:00:00|751.28|750.38|751.58|750.68|751.68|750.78|750.38|749.48|0
1688950800000|2023-07-10 01:00:00|751.68|750.78|750.78|749.88|752.38|751.48|750.38|749.48|0
1688954400000|2023-07-10 02:00:00|750.88|749.98|751.08|750.18|751.58|750.68|750.88|749.98|0
1688958000000|2023-07-10 03:00:00|751.18|750.28|749.88|748.98|751.58|750.68|749.68|748.78|0
1688961600000|2023-07-10 04:00:00|750.08|749.18|750.38|749.48|750.88|749.98|749.48|748.58|0
1688965200000|2023-07-10 05:00:00|750.48|749.58|748.08|747.18|750.58|749.68|747.88|746.98|0
1688968800000|2023-07-10 06:00:00|749.88|749.58|750.08|749.78|750.18|749.88|749.38|749.08|207
1688972400000|2023-07-10 07:00:00|749.98|749.88|753.04|752.94|753.44|753.34|749.48|749.38|2154
1688976000000|2023-07-10 08:00:00|753.24|753.14|754.94|754.84|755.54|755.44|753.04|752.94|1555
1688979600000|2023-07-10 09:00:00|754.84|754.74|755.04|754.94|755.54|755.44|753.64|753.54|1200
1688983200000|2023-07-10 10:00:00|754.94|754.84|755.14|755.04|755.34|755.24|754.24|754.14|667
1688986800000|2023-07-10 11:00:00|755.04|754.94|756.52|756.42|756.62|756.52|754.94|754.84|853
1688990400000|2023-07-10 12:00:00|756.42|756.32|756.12|756.02|757.62|757.52|755.92|755.82|1379
1688994000000|2023-07-10 13:00:00|756.02|755.92|756.82|756.72|757.62|757.52|754.92|754.82|2288
1688997600000|2023-07-10 14:00:00|756.72|756.62|755.91|755.81|757.62|757.52|754.81|754.71|2074
1689001200000|2023-07-10 15:00:00|756.01|755.91|755.21|754.91|756.11|756.01|754.81|754.71|1765
1689004800000|2023-07-10 16:00:00|755.11|754.81|756.11|755.81|756.31|756.01|754.31|754.01|294
1689008400000|2023-07-10 17:00:00|756.21|755.91|755.71|755.41|756.41|756.11|755.41|755.11|40
1689012000000|2023-07-10 18:00:00|755.81|755.51|755.91|755.61|756.21|755.91|755.41|755.11|28
1689015600000|2023-07-10 19:00:00|756.01|755.71|756.01|755.51|756.21|755.91|755.21|754.91|46
1689019200000|2023-07-10 20:00:00|756.21|755.71|756.11|755.61|756.61|756.11|756.01|755.51|0
1689022800000|2023-07-10 21:00:00|756.21|755.71|756.11|755.61|756.21|755.71|756.01|755.51|0
1689026400000|2023-07-10 22:00:00|756.21|755.71|756.19|755.69|756.39|755.89|755.71|755.21|0
1689030000000|2023-07-10 23:00:00|756.09|755.59|756.29|755.79|756.29|755.79|755.89|755.39|0
1689033600000|2023-07-11 00:00:00|756.39|755.89|757.19|756.69|757.29|756.79|755.79|755.29|0
1689037200000|2023-07-11 01:00:00|757.09|756.59|756.29|755.79|757.19|756.69|756.29|755.79|0
1689040800000|2023-07-11 02:00:00|756.09|755.59|756.99|756.49|757.29|756.79|756.09|755.59|0
1689044400000|2023-07-11 03:00:00|757.19|756.69|756.99|756.49|757.19|756.69|756.69|756.19|0
1689048000000|2023-07-11 04:00:00|756.79|756.29|756.79|756.29|756.89|756.39|756.49|755.99|0
1689051600000|2023-07-11 05:00:00|756.89|756.39|757.19|756.69|757.39|756.89|755.79|755.29|0
1689055200000|2023-07-11 06:00:00|756.99|756.49|757.69|757.39|758.69|758.39|756.69|756.39|246
1689058800000|2023-07-11 07:00:00|757.59|757.49|754.56|754.46|758.29|758.19|754.46|754.36|2372
1689062400000|2023-07-11 08:00:00|754.46|754.36|753.86|753.76|755.66|755.56|753.36|753.26|1313
1689066000000|2023-07-11 09:00:00|753.96|753.86|756.56|756.46|756.86|756.76|753.36|753.26|1018
1689069600000|2023-07-11 10:00:00|756.66|756.56|756.66|756.56|757.06|756.96|756.16|756.06|782
1689073200000|2023-07-11 11:00:00|756.76|756.66|757.36|757.26|757.56|757.46|756.46|756.36|576
1689076800000|2023-07-11 12:00:00|757.46|757.36|758.96|758.86|759.06|758.96|757.06|756.96|1248
1689080400000|2023-07-11 13:00:00|758.86|758.76|757.26|757.16|758.96|758.86|756.26|756.16|1917
1689084000000|2023-07-11 14:00:00|757.36|757.26|755.8|755.7|757.36|757.26|754.8|754.7|1638
1689087600000|2023-07-11 15:00:00|755.7|755.6|757|756.7|757|756.7|755.5|755.2|1384
1689091200000|2023-07-11 16:00:00|757.1|756.8|756.9|756.6|757.5|757.2|756.5|756.2|171
1689094800000|2023-07-11 17:00:00|756.8|756.5|757.1|756.8|757.1|756.8|756.5|756.2|20
1689098400000|2023-07-11 18:00:00|757.2|756.9|757.5|757.2|757.5|757.2|756.1|755.8|40
1689102000000|2023-07-11 19:00:00|757.4|757.1|759|758.5|759|758.6|757.2|756.9|113
1689105600000|2023-07-11 20:00:00|758.8|758.3|758.7|758.2|758.8|758.3|758.4|757.9|0
1689109200000|2023-07-11 21:00:00|758.8|758.3|758.7|758.2|758.8|758.3|758.6|758.1|0
1689112800000|2023-07-11 22:00:00|758.5|758|759.1|758.6|759.1|758.6|758.3|757.8|0
1689116400000|2023-07-11 23:00:00|759.2|758.7|758.7|758.2|759.4|758.9|758.6|758.1|0
1689120000000|2023-07-12 00:00:00|758.6|758.1|758.7|758.2|758.9|758.4|758.4|757.9|0
1689123600000|2023-07-12 01:00:00|758.5|758|758.7|758.2|759.1|758.6|758.4|757.9|0
1689127200000|2023-07-12 02:00:00|758.9|758.4|759.2|758.7|759.2|758.7|758.7|758.2|0
1689130800000|2023-07-12 03:00:00|759.1|758.6|759.4|758.9|759.6|759.1|759.1|758.6|0
1689134400000|2023-07-12 04:00:00|759.6|759.1|759.6|759.1|759.8|759.3|759.4|758.9|0
1689138000000|2023-07-12 05:00:00|759.8|759.3|759.4|758.9|759.9|759.4|759.4|758.9|0
1689141600000|2023-07-12 06:00:00|759.2|758.7|760.5|760.2|760.5|760.2|758.6|758.3|258
1689145200000|2023-07-12 07:00:00|760.4|760.3|763.3|763.2|763.3|763.2|759.1|759|3115
1689148800000|2023-07-12 08:00:00|763.4|763.3|764.6|764.5|765.2|765.1|763.3|763.2|2226
1689152400000|2023-07-12 09:00:00|764.7|764.6|765.5|765.4|766.1|766|764.6|764.5|1395
1689156000000|2023-07-12 10:00:00|765.4|765.3|765|764.9|765.9|765.8|764.5|764.4|880
1689159600000|2023-07-12 11:00:00|764.9|764.8|767.49|767.39|767.59|767.49|764.5|764.4|1000
1689163200000|2023-07-12 12:00:00|767.59|767.49|769.39|769.29|770.89|770.79|767.09|766.99|2846
1689166800000|2023-07-12 13:00:00|769.29|769.19|768.49|768.39|770.69|770.59|767.89|767.79|3031
1689170400000|2023-07-12 14:00:00|768.59|768.49|769.55|769.45|770.25|770.15|767.99|767.89|2359
1689174000000|2023-07-12 15:00:00|769.65|769.55|767.15|766.85|770.05|769.95|766.55|766.25|2999
1689177600000|2023-07-12 16:00:00|767.05|766.75|767.55|767.25|767.85|767.55|766.45|766.15|172
1689181200000|2023-07-12 17:00:00|767.45|767.15|767.75|767.45|768.25|767.95|767.05|766.75|86
1689184800000|2023-07-12 18:00:00|767.65|767.35|767.25|766.95|768.15|767.85|766.95|766.65|110
1689188400000|2023-07-12 19:00:00|767.35|767.05|767.25|766.75|767.45|767.15|766.45|766.15|167
1689192000000|2023-07-12 20:00:00|767.55|767.05|767.75|767.25|768.05|767.55|767.35|766.85|0
1689195600000|2023-07-12 21:00:00|767.85|767.35|767.65|767.15|767.85|767.35|767.65|767.15|0
1689199200000|2023-07-12 22:00:00|767.75|767.25|768.25|767.75|768.65|768.15|767.65|767.15|0
1689202800000|2023-07-12 23:00:00|768.15|767.65|768.15|767.65|768.45|767.95|768.05|767.55|0
1689206400000|2023-07-13 00:00:00|768.25|767.75|768.65|768.15|768.75|768.25|767.65|767.15|0
1689210000000|2023-07-13 01:00:00|768.45|767.95|768.65|768.15|768.65|768.15|768.25|767.75|0
1689213600000|2023-07-13 02:00:00|768.55|768.05|768.75|768.25|768.75|768.25|768.45|767.95|0
1689217200000|2023-07-13 03:00:00|768.95|768.45|769.35|768.85|769.45|768.95|768.85|768.35|0
1689220800000|2023-07-13 04:00:00|769.45|768.95|768.85|768.35|769.65|769.15|768.85|768.35|0
1689224400000|2023-07-13 05:00:00|768.65|768.15|768.55|768.05|769.35|768.85|768.55|768.05|0
1689228000000|2023-07-13 06:00:00|768.15|767.85|768.05|767.75|768.65|768.35|767.75|767.45|298
1689231600000|2023-07-13 07:00:00|767.95|767.85|771.65|771.55|771.75|771.65|767.25|767.15|2582
1689235200000|2023-07-13 08:00:00|771.55|771.45|772.45|772.35|772.85|772.75|771.05|770.95|1570
1689238800000|2023-07-13 09:00:00|772.35|772.25|773.35|773.25|774.25|774.15|772.35|772.25|1273
1689242400000|2023-07-13 10:00:00|773.45|773.35|774.15|774.05|774.35|774.25|773.15|773.05|811
1689246000000|2023-07-13 11:00:00|774.25|774.15|774.86|774.76|774.96|774.86|773.95|773.85|1050
1689249600000|2023-07-13 12:00:00|774.96|774.86|775.36|775.26|775.86|775.76|774.36|774.26|1487
1689253200000|2023-07-13 13:00:00|775.26|775.16|777.16|777.06|777.16|777.06|774.66|774.56|1966
1689256800000|2023-07-13 14:00:00|777.06|776.96|776.48|776.38|777.26|777.16|775.78|775.68|1836
1689260400000|2023-07-13 15:00:00|776.58|776.48|776.18|775.88|776.58|776.48|774.88|774.58|2246
1689264000000|2023-07-13 16:00:00|776.28|775.98|775.78|775.48|776.58|776.28|775.48|775.18|224
1689267600000|2023-07-13 17:00:00|775.68|775.38|775.78|775.48|775.98|775.68|775.58|775.28|27
1689271200000|2023-07-13 18:00:00|775.88|775.58|776.18|775.88|776.28|775.98|775.78|775.48|45
1689274800000|2023-07-13 19:00:00|776.28|775.98|776.28|775.78|776.88|776.58|775.98|775.68|134
1689278400000|2023-07-13 20:00:00|776.18|775.68|775.58|775.08|776.38|775.88|775.48|774.98|0
1689282000000|2023-07-13 21:00:00|775.68|775.18|775.68|775.18|775.78|775.28|775.68|775.18|0
1689285600000|2023-07-13 22:00:00|775.48|774.98|776.06|775.56|776.26|775.76|775.48|774.98|0
1689289200000|2023-07-13 23:00:00|775.96|775.46|775.96|775.46|776.26|775.76|775.66|775.16|0
1689292800000|2023-07-14 00:00:00|775.86|775.36|774.86|774.36|775.96|775.46|774.86|774.36|0
1689296400000|2023-07-14 01:00:00|774.96|774.46|774.86|774.36|775.16|774.66|774.46|773.96|0
1689300000000|2023-07-14 02:00:00|775.06|774.56|775.16|774.66|775.36|774.86|774.86|774.36|0
1689303600000|2023-07-14 03:00:00|775.36|774.86|775.36|774.86|775.56|775.06|775.16|774.66|0
1689307200000|2023-07-14 04:00:00|775.16|774.66|775.06|774.56|775.16|774.66|774.86|774.36|0
1689310800000|2023-07-14 05:00:00|774.86|774.36|775.06|774.56|775.06|774.56|774.36|773.86|0
1689314400000|2023-07-14 06:00:00|775.16|774.66|775.26|774.96|776.56|776.26|774.96|774.66|325
1689318000000|2023-07-14 07:00:00|775.16|775.06|778.38|778.28|778.48|778.38|775.16|775.06|2223
1689321600000|2023-07-14 08:00:00|778.28|778.18|778.98|778.88|779.98|779.88|778.28|778.18|1325
1689325200000|2023-07-14 09:00:00|779.08|778.98|777.68|777.58|779.08|778.98|776.98|776.88|1483
1689328800000|2023-07-14 10:00:00|777.58|777.48|779.18|779.08|779.78|779.68|777.58|777.48|851
1689332400000|2023-07-14 11:00:00|779.38|779.28|780.39|780.29|780.39|780.29|779.08|778.98|731
1689336000000|2023-07-14 12:00:00|780.29|780.19|781.39|781.29|781.39|781.29|780.19|780.09|1122
1689339600000|2023-07-14 13:00:00|781.29|781.19|781.39|781.29|781.49|781.39|780.09|779.99|2592
1689343200000|2023-07-14 14:00:00|780.59|780.49|778.76|778.66|781.39|781.29|777.66|777.56|1985
1689346800000|2023-07-14 15:00:00|778.66|778.56|778.46|778.16|779.86|779.76|778.06|777.76|1770
1689350400000|2023-07-14 16:00:00|778.36|778.06|776.16|775.86|778.46|778.16|776.06|775.76|404
1689354000000|2023-07-14 17:00:00|776.26|775.96|776.36|776.06|776.76|776.46|775.56|775.26|134
1689357600000|2023-07-14 18:00:00|776.46|776.16|775.16|774.86|776.76|776.46|775.16|774.86|83
1689361200000|2023-07-14 19:00:00|775.06|774.76|775.06|774.56|775.46|775.16|774.56|774.26|135
1689364800000|2023-07-14 20:00:00|775.36|774.86|774.66|774.16|775.36|774.86|774.56|774.06|0
1689544800000|2023-07-16 22:00:00|774.46|773.96|773.76|773.26|774.56|774.06|773.76|773.26|0
1689548400000|2023-07-16 23:00:00|773.86|773.36|773.66|773.16|773.86|773.36|773.46|772.96|0
1689552000000|2023-07-17 00:00:00|773.56|773.06|773.96|773.46|773.96|773.46|773.46|772.96|0
1689555600000|2023-07-17 01:00:00|773.86|773.36|773.86|773.36|774.66|774.16|773.86|773.36|0
1689559200000|2023-07-17 02:00:00|773.66|773.16|773.66|773.16|774.36|773.86|773.46|772.96|0
1689562800000|2023-07-17 03:00:00|773.86|773.36|773.86|773.36|773.96|773.46|773.66|773.16|0
1689566400000|2023-07-17 04:00:00|773.66|773.16|773.86|773.36|774.06|773.56|773.66|773.16|0
1689570000000|2023-07-17 05:00:00|774.06|773.56|773.36|772.86|774.06|773.56|773.36|772.86|0
1689573600000|2023-07-17 06:00:00|773.46|773.06|773.76|773.46|774.16|773.86|772.86|772.56|374
1689577200000|2023-07-17 07:00:00|773.66|773.56|777.54|777.44|777.84|777.74|773.66|773.56|2766
1689580800000|2023-07-17 08:00:00|777.64|777.54|775.44|775.34|777.64|777.54|775.14|775.04|1240
1689584400000|2023-07-17 09:00:00|775.54|775.44|773.94|773.84|776.94|776.84|773.64|773.54|2714
1689588000000|2023-07-17 10:00:00|774.04|773.94|774.74|774.64|775.34|775.24|773.94|773.84|1830
1689591600000|2023-07-17 11:00:00|774.84|774.74|773.66|773.56|775.24|775.14|773.46|773.36|1637
1689595200000|2023-07-17 12:00:00|773.56|773.46|772.86|772.76|774.06|773.96|772.66|772.56|1195
1689598800000|2023-07-17 13:00:00|772.96|772.86|773.86|773.76|773.96|773.86|771.86|771.76|2383
1689602400000|2023-07-17 14:00:00|773.96|773.86|773.23|773.13|774.53|774.43|773.13|773.03|1650
1689606000000|2023-07-17 15:00:00|773.33|773.23|774.43|774.13|774.53|774.23|772.83|772.73|1261
1689609600000|2023-07-17 16:00:00|774.53|774.23|774.83|774.53|774.83|774.53|774.03|773.73|252
1689613200000|2023-07-17 17:00:00|774.73|774.43|774.93|774.63|775.03|774.73|774.33|774.03|46
1689616800000|2023-07-17 18:00:00|774.83|774.53|774.83|774.53|775.13|774.83|774.53|774.23|32
1689620400000|2023-07-17 19:00:00|774.73|774.43|775.03|774.53|775.93|775.63|774.73|774.43|222
1689624000000|2023-07-17 20:00:00|775.23|774.73|774.43|773.93|775.23|774.73|774.33|773.83|0
1689627600000|2023-07-17 21:00:00|774.53|774.03|774.53|774.03|774.63|774.13|774.43|773.93|0
1689631200000|2023-07-17 22:00:00|774.63|774.13|774.33|773.83|774.73|774.23|774.23|773.73|0
1689634800000|2023-07-17 23:00:00|774.43|773.93|774.13|773.63|774.63|774.13|774.13|773.63|0
1689638400000|2023-07-18 00:00:00|774.23|773.73|774.53|774.03|774.63|774.13|773.93|773.43|0
1689642000000|2023-07-18 01:00:00|774.43|773.93|773.83|773.33|774.83|774.33|773.23|772.73|0
1689645600000|2023-07-18 02:00:00|773.93|773.43|773.93|773.43|773.93|773.43|773.63|773.13|0
1689649200000|2023-07-18 03:00:00|773.83|773.33|773.83|773.33|774.33|773.83|773.83|773.33|0
1689652800000|2023-07-18 04:00:00|773.63|773.13|774.33|773.83|774.33|773.83|773.63|773.13|0
1689656400000|2023-07-18 05:00:00|774.13|773.63|774.63|774.13|774.63|774.13|774.13|773.63|0
1689660000000|2023-07-18 06:00:00|773.93|773.63|771.93|771.63|773.93|773.63|771.93|771.63|2624
1689663600000|2023-07-18 07:00:00|771.83|771.73|773.5|773.4|774.3|774.2|771.03|770.93|5516
1689667200000|2023-07-18 08:00:00|773.6|773.5|774.4|774.3|775.1|775|773.4|773.3|1966
1689670800000|2023-07-18 09:00:00|774.3|774.2|775.4|775.3|775.7|775.6|774.2|774.1|2387
1689674400000|2023-07-18 10:00:00|775.3|775.2|774|773.9|775.5|775.4|773.4|773.3|1327
1689678000000|2023-07-18 11:00:00|774.1|774|772.91|772.81|774.4|774.3|772.81|772.71|1463
1689681600000|2023-07-18 12:00:00|772.81|772.71|772.91|772.81|773.61|773.51|772.61|772.51|1178
1689685200000|2023-07-18 13:00:00|773.01|772.91|773.31|773.21|773.41|773.31|771.91|771.81|2536
1689688800000|2023-07-18 14:00:00|773.41|773.31|775.58|775.48|775.78|775.68|773.41|773.31|1839
1689692400000|2023-07-18 15:00:00|775.48|775.38|775.98|775.68|776.28|775.98|774.58|774.28|2263
1689696000000|2023-07-18 16:00:00|775.88|775.58|775.68|775.38|776.08|775.78|775.28|774.98|220
1689699600000|2023-07-18 17:00:00|775.78|775.48|775.58|775.28|776.28|775.98|775.48|775.18|47
1689703200000|2023-07-18 18:00:00|775.68|775.38|775.88|775.58|776.08|775.78|775.68|775.38|79
1689706800000|2023-07-18 19:00:00|775.98|775.68|776.68|776.18|777.18|776.88|775.78|775.48|149
1689710400000|2023-07-18 20:00:00|776.58|776.08|775.88|775.38|776.58|776.08|775.88|775.38|1448
1689714000000|2023-07-18 21:00:00|775.98|775.48|775.88|775.38|775.98|775.48|775.78|775.28|0
1689717600000|2023-07-18 22:00:00|775.78|775.28|776.18|775.68|776.38|775.88|775.78|775.28|0
1689721200000|2023-07-18 23:00:00|776.28|775.78|776.48|775.98|776.58|776.08|776.28|775.78|0
1689724800000|2023-07-19 00:00:00|776.38|775.88|776.68|776.18|776.88|776.38|776.28|775.78|0
1689728400000|2023-07-19 01:00:00|776.48|775.98|776.38|775.88|776.68|776.18|776.38|775.88|0
1689732000000|2023-07-19 02:00:00|776.48|775.98|775.98|775.48|776.48|775.98|775.78|775.28|0
1689735600000|2023-07-19 03:00:00|776.18|775.68|775.68|775.18|776.18|775.68|775.68|775.18|0
1689739200000|2023-07-19 04:00:00|775.88|775.38|775.68|775.18|775.88|775.38|775.68|775.18|0
1689742800000|2023-07-19 05:00:00|775.88|775.38|780.48|779.98|780.68|780.18|775.88|775.38|0
1689746400000|2023-07-19 06:00:00|779.28|778.98|779.78|779.48|781.78|781.48|779.28|778.98|4053
1689750000000|2023-07-19 07:00:00|779.68|779.58|775.07|774.97|779.78|779.68|774.97|774.87|4644
1689753600000|2023-07-19 08:00:00|775.17|775.07|777.37|777.27|777.87|777.77|775.07|774.97|4215
1689757200000|2023-07-19 09:00:00|777.27|777.17|776.87|776.77|777.77|777.67|776.37|776.27|1495
1689760800000|2023-07-19 10:00:00|776.77|776.67|778.17|778.07|778.17|778.07|776.37|776.27|1749
1689764400000|2023-07-19 11:00:00|778.27|778.17|778.16|778.06|779.27|779.17|777.57|777.47|1295
1689768000000|2023-07-19 12:00:00|778.06|777.96|777.76|777.66|778.66|778.56|777.46|777.36|1195
1689771600000|2023-07-19 13:00:00|777.86|777.76|776.56|776.46|778.16|778.06|775.36|775.26|3525
1689775200000|2023-07-19 14:00:00|776.46|776.36|774.88|774.78|776.58|776.48|774.38|774.28|2504
1689778800000|2023-07-19 15:00:00|774.98|774.88|775.18|774.88|776.28|776.18|774.58|774.28|3859
1689782400000|2023-07-19 16:00:00|775.28|774.98|774.48|774.18|775.78|775.48|773.78|773.48|278
1689786000000|2023-07-19 17:00:00|774.38|774.08|774.18|773.88|774.68|774.38|773.58|773.28|51
1689789600000|2023-07-19 18:00:00|774.28|773.98|774.18|773.88|774.48|774.18|773.48|773.18|54
1689793200000|2023-07-19 19:00:00|774.08|773.78|773.78|773.28|774.58|774.28|773.48|773.18|108
1689796800000|2023-07-19 20:00:00|773.48|772.98|773.48|772.98|773.68|773.18|772.88|772.38|0
1689800400000|2023-07-19 21:00:00|773.38|772.88|773.48|772.98|773.58|773.08|773.38|772.88|0
1689804000000|2023-07-19 22:00:00|773.28|772.78|772.48|771.98|773.38|772.88|772.18|771.68|0
1689807600000|2023-07-19 23:00:00|772.58|772.08|772.78|772.28|772.78|772.28|772.38|771.88|0
1689811200000|2023-07-20 00:00:00|772.68|772.18|773.58|773.08|773.68|773.18|772.68|772.18|0
1689814800000|2023-07-20 01:00:00|773.68|773.18|773.68|773.18|774.08|773.58|773.38|772.88|0
1689818400000|2023-07-20 02:00:00|773.88|773.38|773.68|773.18|773.88|773.38|773.38|772.88|0
1689822000000|2023-07-20 03:00:00|773.48|772.98|773.38|772.88|773.58|773.08|773.18|772.68|0
1689825600000|2023-07-20 04:00:00|773.58|773.08|773.18|772.68|773.88|773.38|773.18|772.68|0
1689829200000|2023-07-20 05:00:00|773.28|772.78|773.38|772.88|773.38|772.88|772.98|772.48|0
1689832800000|2023-07-20 06:00:00|773.58|773.28|770.28|769.98|773.58|773.28|768.88|768.58|456
1689836400000|2023-07-20 07:00:00|770.18|770.08|770.55|770.45|771.78|771.68|769.08|768.98|2140
1689840000000|2023-07-20 08:00:00|770.45|770.35|771.55|771.45|772.65|772.55|770.45|770.35|1340
1689843600000|2023-07-20 09:00:00|771.45|771.35|770.25|770.15|771.75|771.65|769.85|769.75|1622
1689847200000|2023-07-20 10:00:00|770.35|770.25|769.95|769.85|771.35|771.25|769.55|769.45|1422
1689850800000|2023-07-20 11:00:00|769.85|769.75|769.07|768.97|769.95|769.85|768.45|768.35|760
1689854400000|2023-07-20 12:00:00|768.97|768.87|769.27|769.17|769.57|769.47|768.57|768.47|432
1689858000000|2023-07-20 13:00:00|769.17|769.07|770.77|770.67|770.77|770.67|768.47|768.37|1102
1689861600000|2023-07-20 14:00:00|770.87|770.77|769.75|769.65|770.97|770.87|768.15|768.05|960
1689865200000|2023-07-20 15:00:00|769.65|769.55|770.45|770.15|770.45|770.15|769.15|768.85|1286
1689868800000|2023-07-20 16:00:00|770.55|770.25|770.25|769.95|771.95|771.65|769.75|769.45|194
1689872400000|2023-07-20 17:00:00|770.15|769.85|769.95|769.65|770.85|770.55|769.55|769.25|83
1689876000000|2023-07-20 18:00:00|769.85|769.55|768.55|768.25|769.85|769.55|768.15|767.85|386
1689879600000|2023-07-20 19:00:00|768.65|768.35|768.05|767.55|768.85|768.55|766.95|766.65|140
1689883200000|2023-07-20 20:00:00|768.15|767.65|768.35|767.85|768.65|768.15|768.15|767.65|0
1689886800000|2023-07-20 21:00:00|768.45|767.95|768.45|767.95|768.55|768.05|768.35|767.85|0
1689890400000|2023-07-20 22:00:00|768.35|767.85|768.05|767.55|768.55|768.05|767.95|767.45|0
1689894000000|2023-07-20 23:00:00|768.15|767.65|768.15|767.65|768.45|767.95|768.05|767.55|0
1689897600000|2023-07-21 00:00:00|768.05|767.55|767.65|767.15|768.15|767.65|766.95|766.45|0
1689901200000|2023-07-21 01:00:00|767.55|767.05|768.05|767.55|768.25|767.75|767.15|766.65|0
1689904800000|2023-07-21 02:00:00|768.25|767.75|768.55|768.05|768.75|768.25|768.05|767.55|0
1689908400000|2023-07-21 03:00:00|768.75|768.25|768.35|767.85|768.75|768.25|768.25|767.75|0
1689912000000|2023-07-21 04:00:00|768.25|767.75|768.55|768.05|768.75|768.25|768.25|767.75|0
1689915600000|2023-07-21 05:00:00|768.35|767.85|767.85|767.35|768.55|768.05|767.75|767.25|0
1689919200000|2023-07-21 06:00:00|767.75|767.25|768.25|767.95|769.15|768.85|767.45|767.15|411
1689922800000|2023-07-21 07:00:00|768.15|768.05|770.33|770.23|771.05|770.95|767.85|767.75|2694
1689926400000|2023-07-21 08:00:00|770.23|770.13|771.53|771.43|771.53|771.43|769.63|769.53|1234
1689930000000|2023-07-21 09:00:00|771.43|771.33|771.03|770.93|771.53|771.43|769.83|769.73|1407
1689933600000|2023-07-21 10:00:00|770.93|770.83|771.23|771.13|772.13|772.03|770.83|770.73|562
1689937200000|2023-07-21 11:00:00|771.13|771.03|770.56|770.46|771.33|771.23|770.16|770.06|800
1689940800000|2023-07-21 12:00:00|770.46|770.36|773.46|773.36|773.56|773.46|770.46|770.36|1502
1689944400000|2023-07-21 13:00:00|773.36|773.26|771.96|771.86|773.96|773.86|771.76|771.66|4171
1689948000000|2023-07-21 14:00:00|772.06|771.96|772.8|772.7|773.9|773.8|771.56|771.46|1875
1689951600000|2023-07-21 15:00:00|772.9|772.8|774.5|774.2|774.7|774.4|772.7|772.6|1768
1689955200000|2023-07-21 16:00:00|774.4|774.1|773.8|773.5|774.4|774.1|773.3|773|87
1689958800000|2023-07-21 17:00:00|773.9|773.6|774.3|774|774.6|774.3|773.8|773.5|50
1689962400000|2023-07-21 18:00:00|774.2|773.9|773.8|773.5|774.2|773.9|773.5|773.2|18
1689966000000|2023-07-21 19:00:00|773.7|773.4|773.2|772.7|773.8|773.5|772.8|772.5|129
1689969600000|2023-07-21 20:00:00|773.1|772.6|773.1|772.6|773.3|772.8|772.9|772.4|0
1690149600000|2023-07-23 22:00:00|773.4|772.9|771.9|771.4|773.5|773|771.9|771.4|0
1690153200000|2023-07-23 23:00:00|771.8|771.3|771.9|771.4|771.9|771.4|771.5|771|0
1690156800000|2023-07-24 00:00:00|771.8|771.3|772|771.5|772.8|772.3|771.7|771.2|0
1690160400000|2023-07-24 01:00:00|771.9|771.4|771.4|770.9|772.2|771.7|771|770.5|0
1690164000000|2023-07-24 02:00:00|771.5|771|772.12|771.62|772.32|771.82|771.2|770.7|0
1690167600000|2023-07-24 03:00:00|772.32|771.82|771.62|771.12|772.32|771.82|771.62|771.12|0
1690171200000|2023-07-24 04:00:00|771.72|771.22|771.62|771.12|771.72|771.22|771.42|770.92|0
1690174800000|2023-07-24 05:00:00|771.42|770.92|770.72|770.22|771.62|771.12|770.72|770.22|0
1690178400000|2023-07-24 06:00:00|770.92|770.42|770.92|770.62|772.42|772.12|770.52|770.02|429
1690182000000|2023-07-24 07:00:00|770.82|770.72|772.64|772.54|773.32|773.22|770.52|770.42|2603
1690185600000|2023-07-24 08:00:00|772.74|772.64|772.84|772.74|773.14|773.04|771.14|771.04|793
1690189200000|2023-07-24 09:00:00|772.94|772.84|773.24|773.14|773.84|773.74|772.74|772.64|785
1690192800000|2023-07-24 10:00:00|773.14|773.04|771.84|771.74|773.24|773.14|771.74|771.64|690
1690196400000|2023-07-24 11:00:00|771.74|771.64|770.85|770.75|772.04|771.94|770.45|770.35|797
1690200000000|2023-07-24 12:00:00|770.75|770.65|770.65|770.55|770.85|770.75|769.95|769.85|794
1690203600000|2023-07-24 13:00:00|770.75|770.65|770.05|769.95|771.45|771.35|769.15|769.05|1854
1690207200000|2023-07-24 14:00:00|770.15|770.05|771.71|771.61|771.91|771.81|769.71|769.61|1101
1690210800000|2023-07-24 15:00:00|771.81|771.71|772.51|772.21|772.51|772.21|771.31|771.11|1475
1690214400000|2023-07-24 16:00:00|772.41|772.11|773.11|772.81|773.21|772.91|772.41|772.11|109
1690218000000|2023-07-24 17:00:00|773.21|772.91|773.11|772.81|773.31|773.01|772.61|772.31|57
1690221600000|2023-07-24 18:00:00|773.21|772.91|773.21|772.91|773.71|773.41|772.81|772.51|70
1690225200000|2023-07-24 19:00:00|773.31|773.01|772.91|772.41|773.41|773.11|772.41|772.11|80
1690228800000|2023-07-24 20:00:00|773.01|772.51|773.11|772.61|773.41|772.91|772.71|772.21|0
1690232400000|2023-07-24 21:00:00|773.21|772.71|773.21|772.71|773.21|772.71|773.11|772.61|0
1690236000000|2023-07-24 22:00:00|773.11|772.61|773.01|772.51|773.21|772.71|772.91|772.41|0
1690239600000|2023-07-24 23:00:00|772.91|772.41|773.17|772.67|773.31|772.81|772.91|772.41|0
1690243200000|2023-07-25 00:00:00|773.07|772.57|771.87|771.37|773.17|772.67|771.57|771.07|0
1690246800000|2023-07-25 01:00:00|771.77|771.27|771.77|771.27|772.27|771.77|771.37|770.87|0
1690250400000|2023-07-25 02:00:00|771.87|771.37|771.87|771.37|772.07|771.57|771.57|771.07|0
1690254000000|2023-07-25 03:00:00|771.77|771.27|771.87|771.37|771.87|771.37|771.57|771.07|0
1690257600000|2023-07-25 04:00:00|771.77|771.27|771.87|771.37|772.07|771.57|771.77|771.27|0
1690261200000|2023-07-25 05:00:00|771.77|771.27|772.57|772.07|772.57|772.07|771.77|771.27|0
1690264800000|2023-07-25 06:00:00|772.37|771.87|775.47|775.17|776.07|775.77|772.07|771.57|296
1690268400000|2023-07-25 07:00:00|775.37|775.27|777.12|777.02|778.67|778.57|775.37|775.27|3613
1690272000000|2023-07-25 08:00:00|777.22|777.12|779.32|779.22|780.02|779.92|777.02|776.92|1815
1690275600000|2023-07-25 09:00:00|779.22|779.12|780.52|780.42|780.92|780.82|778.42|778.32|1218
1690279200000|2023-07-25 10:00:00|780.62|780.52|780.42|780.32|781.12|781.02|779.72|779.62|954
1690282800000|2023-07-25 11:00:00|780.32|780.22|780.62|780.52|780.82|780.72|780.12|780.02|816
1690286400000|2023-07-25 12:00:00|780.72|780.62|779.82|779.72|781.12|781.02|779.62|779.52|854
1690290000000|2023-07-25 13:00:00|779.92|779.82|780.12|780.02|780.42|780.32|778.32|778.22|2157
1690293600000|2023-07-25 14:00:00|780.02|779.92|779.98|779.88|781.08|780.98|779.58|779.48|1301
1690297200000|2023-07-25 15:00:00|779.88|779.78|779.32|779.02|780.22|780.08|779.02|778.72|1906
1690300800000|2023-07-25 16:00:00|779.22|778.92|779.32|779.02|780.02|779.72|778.72|778.42|247
1690304400000|2023-07-25 17:00:00|779.22|778.92|779.52|779.22|780.02|779.72|778.92|778.62|75
1690308000000|2023-07-25 18:00:00|779.72|779.42|779.52|779.22|780.42|780.12|779.42|779.12|52
1690311600000|2023-07-25 19:00:00|779.62|779.32|778.52|778.02|779.92|779.62|778.02|777.72|149
1690315200000|2023-07-25 20:00:00|778.32|777.82|779.32|778.82|779.52|779.02|777.72|777.22|0
1690318800000|2023-07-25 21:00:00|779.42|778.92|779.22|778.72|779.42|778.92|779.02|778.52|0
1690322400000|2023-07-25 22:00:00|779.42|778.92|778.32|777.82|779.62|779.12|777.92|777.42|0
1690326000000|2023-07-25 23:00:00|778.22|777.72|778.68|778.18|778.68|778.18|778.12|777.62|0
1690329600000|2023-07-26 00:00:00|778.58|778.08|777.88|777.38|778.68|778.18|777.78|777.28|0
1690333200000|2023-07-26 01:00:00|778.08|777.58|778.58|778.08|778.58|778.08|777.88|777.38|0
1690336800000|2023-07-26 02:00:00|778.48|777.98|778.58|778.08|778.78|778.28|778.28|777.78|0
1690340400000|2023-07-26 03:00:00|778.78|778.28|778.98|778.48|779.28|778.78|778.78|778.28|0
1690344000000|2023-07-26 04:00:00|779.18|778.68|778.28|777.78|779.18|778.68|778.28|777.78|0
1690347600000|2023-07-26 05:00:00|778.48|777.98|777.88|777.38|778.68|778.18|777.88|777.38|0
1690351200000|2023-07-26 06:00:00|778.08|777.78|777.28|776.98|778.58|778.28|776.08|775.78|320
1690354800000|2023-07-26 07:00:00|777.18|777.08|776.86|776.76|778.48|778.38|776.36|776.26|2442
1690358400000|2023-07-26 08:00:00|776.96|776.86|775.26|775.16|777.26|777.16|775.06|774.96|1241
1690362000000|2023-07-26 09:00:00|775.16|775.06|773.96|773.86|775.46|775.36|772.86|772.76|1550
1690365600000|2023-07-26 10:00:00|774.06|773.96|771.46|771.36|774.06|773.96|771.46|771.36|1127
1690369200000|2023-07-26 11:00:00|771.56|771.46|772.38|772.28|772.88|772.78|771.06|770.96|1106
1690372800000|2023-07-26 12:00:00|772.48|772.38|771.08|770.98|772.78|772.68|770.58|770.48|885
1690376400000|2023-07-26 13:00:00|770.98|770.88|773.78|773.68|774.08|773.98|770.48|770.38|2359
1690380000000|2023-07-26 14:00:00|773.88|773.78|774.3|774.2|775.3|775.2|773.28|773.18|1897
1690383600000|2023-07-26 15:00:00|774.4|774.3|776.5|776.2|776.5|776.2|774|773.9|2194
1690387200000|2023-07-26 16:00:00|776.4|776.1|776|775.7|776.7|776.4|775.8|775.5|242
1690390800000|2023-07-26 17:00:00|775.9|775.6|776.5|776.2|776.9|776.6|775.7|775.4|93
1690394400000|2023-07-26 18:00:00|776.4|776.1|776.8|776.5|778.3|778|775.6|775.3|179
1690398000000|2023-07-26 19:00:00|776.9|776.6|775.8|775.3|777|776.7|774|773.7|121
1690401600000|2023-07-26 20:00:00|775.7|775.2|775.3|774.8|777|776.5|775.3|774.8|0
1690405200000|2023-07-26 21:00:00|775.4|774.9|775.7|775.2|775.8|775.3|775.3|774.8|0
1690408800000|2023-07-26 22:00:00|775.9|775.4|775.8|775.3|776|775.5|775.5|775|0
1690412400000|2023-07-26 23:00:00|775.9|775.4|776|775.5|776.1|775.6|775.8|775.3|0
1690416000000|2023-07-27 00:00:00|775.9|775.4|776.4|775.9|776.4|775.9|775.7|775.2|0
1690419600000|2023-07-27 01:00:00|776.6|776.1|776.6|776.1|776.9|776.4|776.4|775.9|0
1690423200000|2023-07-27 02:00:00|776.7|776.2|777.3|776.8|777.4|776.9|776.7|776.2|0
1690426800000|2023-07-27 03:00:00|777.4|776.9|777.3|776.8|777.4|776.9|777.2|776.7|0
1690430400000|2023-07-27 04:00:00|777.4|776.9|778|777.5|778.1|777.6|777.4|776.9|0
1690434000000|2023-07-27 05:00:00|777.8|777.3|777.6|777.1|778|777.5|777.3|776.8|0
1690437600000|2023-07-27 06:00:00|776.7|776.4|777.7|777.4|779|778.7|776.7|776.4|591
1690441200000|2023-07-27 07:00:00|777.6|777.5|784.58|784.48|785.58|785.48|777.5|777.4|3835
1690444800000|2023-07-27 08:00:00|784.68|784.58|787.48|787.38|787.88|787.78|784.68|784.58|2605
1690448400000|2023-07-27 09:00:00|787.58|787.48|787.38|787.28|788.58|788.48|787.08|786.98|2294
1690452000000|2023-07-27 10:00:00|787.48|787.38|787.58|787.48|787.88|787.78|786.58|786.48|787
1690455600000|2023-07-27 11:00:00|787.68|787.58|788.84|788.74|789.04|788.94|787.08|786.98|1191
1690459200000|2023-07-27 12:00:00|788.74|788.64|791.14|791.04|792.04|791.94|788.34|788.24|2192
1690462800000|2023-07-27 13:00:00|791.24|791.14|792.84|792.74|793.34|793.24|790.24|790.14|3329
1690466400000|2023-07-27 14:00:00|792.94|792.84|791.96|791.86|792.94|792.84|790.36|790.26|2466
1690470000000|2023-07-27 15:00:00|792.06|791.96|792.46|792.16|793.06|792.76|791.46|791.36|1969
1690473600000|2023-07-27 16:00:00|792.36|792.06|793.06|792.76|793.66|793.36|792.36|792.06|130
1690477200000|2023-07-27 17:00:00|792.96|792.66|790.66|790.36|793.36|793.06|790.26|789.96|157
1690480800000|2023-07-27 18:00:00|790.76|790.46|786.96|786.66|790.86|790.56|786.66|786.36|215
1690484400000|2023-07-27 19:00:00|786.86|786.56|787.16|786.66|787.96|787.66|785.76|785.46|164
1690488000000|2023-07-27 20:00:00|786.96|786.46|787.76|787.26|788.06|787.56|786.86|786.36|0
1690491600000|2023-07-27 21:00:00|787.86|787.36|787.76|787.26|787.86|787.36|787.66|787.16|0
1690495200000|2023-07-27 22:00:00|787.86|787.36|787.86|787.36|787.96|787.46|787.36|786.86|0
1690498800000|2023-07-27 23:00:00|787.76|787.26|787.56|787.06|787.96|787.46|787.26|786.76|0
1690502400000|2023-07-28 00:00:00|787.46|786.96|787.62|787.12|788.96|788.46|786.86|786.36|0
1690506000000|2023-07-28 01:00:00|787.82|787.32|787.42|786.92|788.02|787.52|787.32|786.82|0
1690509600000|2023-07-28 02:00:00|787.32|786.82|787.82|787.32|787.82|787.32|787.12|786.62|0
1690513200000|2023-07-28 03:00:00|787.92|787.42|787.92|787.42|790.82|790.32|787.12|786.62|0
1690516800000|2023-07-28 04:00:00|788.02|787.52|789.52|789.02|789.72|789.22|786.22|785.72|0
1690520400000|2023-07-28 05:00:00|789.32|788.82|792.12|791.62|792.12|791.62|789.32|788.82|0
1690524000000|2023-07-28 06:00:00|790.72|790.42|788.62|788.32|791.52|791.22|787.82|787.52|323
1690527600000|2023-07-28 07:00:00|788.52|788.42|789.03|788.93|790.23|790.13|787.92|787.82|2824
1690531200000|2023-07-28 08:00:00|788.93|788.83|788.73|788.63|790.33|790.23|788.23|788.13|1167
1690534800000|2023-07-28 09:00:00|788.63|788.53|790.53|790.43|791.13|791.03|788.33|788.23|988
1690538400000|2023-07-28 10:00:00|790.43|790.33|790.53|790.43|790.73|790.63|789.43|789.33|703
1690542000000|2023-07-28 11:00:00|790.43|790.33|791.64|791.54|792.23|792.13|790.23|790.13|895
1690545600000|2023-07-28 12:00:00|791.54|791.44|793.04|792.94|793.24|793.14|791.44|791.34|1173
1690549200000|2023-07-28 13:00:00|792.94|792.84|794.14|794.04|794.84|794.74|791.04|790.94|2474
1690552800000|2023-07-28 14:00:00|794.24|794.14|793.86|793.76|794.34|794.24|792.26|792.16|1383
1690556400000|2023-07-28 15:00:00|793.76|793.66|794.96|794.66|795.26|795.16|793.66|793.56|1408
1690560000000|2023-07-28 16:00:00|794.76|794.46|793.56|793.26|794.76|794.46|793.46|793.16|214
1690563600000|2023-07-28 17:00:00|793.46|793.16|792.56|792.26|793.46|793.16|791.56|791.26|162
1690567200000|2023-07-28 18:00:00|792.66|792.36|792.86|792.56|793.06|792.76|792.06|791.76|40
1690570800000|2023-07-28 19:00:00|792.76|792.46|793.46|792.96|793.56|793.26|792.56|792.26|90
1690574400000|2023-07-28 20:00:00|793.66|793.16|793.76|793.26|793.86|793.36|793.36|792.86|0
1690754400000|2023-07-30 22:00:00|794.36|793.86|794.86|794.36|795.26|794.76|793.86|793.36|0
1690758000000|2023-07-30 23:00:00|794.76|794.26|794.26|793.76|794.96|794.46|794.26|793.76|0
1690761600000|2023-07-31 00:00:00|794.16|793.66|794.16|793.66|794.36|793.86|793.56|793.06|0
1690765200000|2023-07-31 01:00:00|794.06|793.56|793.26|792.76|794.56|794.06|793.16|792.66|0
1690768800000|2023-07-31 02:00:00|793.16|792.66|792.56|792.06|793.46|792.96|792.46|791.96|0
1690772400000|2023-07-31 03:00:00|792.46|791.96|791.96|791.46|792.46|791.96|791.56|791.06|0
1690776000000|2023-07-31 04:00:00|791.86|791.36|791.76|791.26|791.96|791.46|791.36|790.86|0
1690779600000|2023-07-31 05:00:00|791.56|791.06|792.26|791.76|792.66|792.16|791.46|790.96|0
1690783200000|2023-07-31 06:00:00|792.66|792.16|792.26|791.96|793.36|793.06|791.66|791.36|156
1690786800000|2023-07-31 07:00:00|792.16|792.06|790.99|790.89|792.86|792.76|789.49|789.39|2111
1690790400000|2023-07-31 08:00:00|790.89|790.79|791.49|791.39|791.89|791.79|790.29|790.19|880
1690794000000|2023-07-31 09:00:00|791.39|791.29|791.89|791.79|792.49|792.39|791.19|791.09|989
1690797600000|2023-07-31 10:00:00|791.79|791.69|792.99|792.89|792.99|792.89|791.39|791.29|524
1690801200000|2023-07-31 11:00:00|792.89|792.79|793.42|793.32|793.82|793.72|792.69|792.59|531
1690804800000|2023-07-31 12:00:00|793.32|793.22|793.62|793.52|794.52|794.42|793.22|793.12|814
1690808400000|2023-07-31 13:00:00|793.52|793.42|792.92|792.82|793.52|793.42|792.12|792.02|1428
1690812000000|2023-07-31 14:00:00|793.02|792.92|793.28|793.18|793.38|793.28|791.88|791.78|1030
1690815600000|2023-07-31 15:00:00|793.18|793.08|791.9|791.6|794.08|793.98|791.1|790.8|2472
1690819200000|2023-07-31 16:00:00|792|791.7|791.7|791.4|792.4|792.1|791.7|791.4|90
1690822800000|2023-07-31 17:00:00|791.6|791.3|791.4|791.1|792|791.7|791.1|790.8|52
1690826400000|2023-07-31 18:00:00|791.5|791.2|791.9|791.6|791.9|791.6|791.2|790.9|50
1690830000000|2023-07-31 19:00:00|791.7|791.4|791.7|791.2|792.1|791.8|791.2|790.9|62
1690833600000|2023-07-31 20:00:00|792|791.5|792.2|791.7|792.4|791.9|791.8|791.3|1
1690837200000|2023-07-31 21:00:00|792.1|791.6|792.3|791.8|792.3|791.8|792.1|791.6|0
1690840800000|2023-07-31 22:00:00|792.2|791.7|791.9|791.4|792.5|792|791.9|791.4|0
1690844400000|2023-07-31 23:00:00|792|791.5|792|791.5|792|791.5|791.8|791.3|0
1690848000000|2023-08-01 00:00:00|791.9|791.4|792.2|791.7|792.6|792.1|791.7|791.2|0
1690851600000|2023-08-01 01:00:00|792.1|791.6|792.4|791.9|792.6|792.1|792.1|791.6|0
1690855200000|2023-08-01 02:00:00|792.6|792.1|791.9|791.4|792.6|792.1|791.7|791.2|0
1690858800000|2023-08-01 03:00:00|792.1|791.6|791.9|791.4|792.2|791.7|791.6|791.1|0
1690862400000|2023-08-01 04:00:00|792.1|791.6|792.1|791.6|792.2|791.7|791.7|791.2|0
1690866000000|2023-08-01 05:00:00|791.9|791.4|791.7|791.2|792.1|791.6|791.5|791|0
1690869600000|2023-08-01 06:00:00|791.5|791|789.9|789.6|791.9|791.6|789.9|789.6|144
1690873200000|2023-08-01 07:00:00|789.8|789.7|791.25|791.15|792.25|792.15|789.7|789.6|1701
1690876800000|2023-08-01 08:00:00|791.35|791.25|789.95|789.85|791.85|791.75|788.75|788.65|1434
1690880400000|2023-08-01 09:00:00|789.85|789.75|787.75|787.65|790.05|789.95|786.95|786.85|869
1690884000000|2023-08-01 10:00:00|787.65|787.55|789.15|789.05|789.15|789.05|787.25|787.15|613
1690887600000|2023-08-01 11:00:00|789.25|789.15|787.95|787.85|789.35|789.25|787.75|787.65|455
1690891200000|2023-08-01 12:00:00|788.05|787.95|787.95|787.85|789.05|788.95|787.25|787.15|807
1690894800000|2023-08-01 13:00:00|787.85|787.75|788.95|788.85|789.25|789.15|787.25|787.15|1202
1690898400000|2023-08-01 14:00:00|788.85|788.75|786.9|786.8|789.75|789.65|786.5|786.4|1557
1690902000000|2023-08-01 15:00:00|787|786.9|785.93|785.63|787.2|787.1|784.5|784.23|2828
1690905600000|2023-08-01 16:00:00|785.83|785.53|786.43|786.13|786.73|786.43|785.33|785.03|180
1690909200000|2023-08-01 17:00:00|786.53|786.23|787.13|786.83|787.23|786.93|786.03|785.73|58
1690912800000|2023-08-01 18:00:00|787.03|786.73|787.13|786.83|787.43|787.13|786.83|786.53|30
1690916400000|2023-08-01 19:00:00|787.23|786.93|787.33|786.83|787.63|787.33|786.93|786.63|59
1690920000000|2023-08-01 20:00:00|787.43|786.93|786.93|786.43|787.43|786.93|786.83|786.33|0
1690923600000|2023-08-01 21:00:00|787.03|786.53|785.73|785.23|787.03|786.53|785.23|784.73|0
1690927200000|2023-08-01 22:00:00|784.33|783.83|785.83|785.33|786.03|785.53|782.93|782.43|0
1690930800000|2023-08-01 23:00:00|785.93|785.43|785.73|785.23|786.03|785.53|785.23|784.73|0
1690934400000|2023-08-02 00:00:00|785.63|785.13|785.33|784.83|786.03|785.53|783.73|783.23|0
1690938000000|2023-08-02 01:00:00|785.43|784.93|785.53|785.03|785.83|785.33|785.13|784.63|0
1690941600000|2023-08-02 02:00:00|785.33|784.83|783.43|782.93|785.53|785.03|783.43|782.93|0
1690945200000|2023-08-02 03:00:00|783.63|783.13|783.03|782.53|783.63|783.13|783.03|782.53|0
1690948800000|2023-08-02 04:00:00|782.93|782.43|782.53|782.03|783.03|782.53|782.53|782.03|0
1690952400000|2023-08-02 05:00:00|782.23|781.73|780.83|780.33|782.23|781.73|780.63|780.13|0
1690956000000|2023-08-02 06:00:00|781.63|781.33|778.33|778.03|781.73|781.43|778.13|777.83|406
1690959600000|2023-08-02 07:00:00|778.23|778.13|776.87|776.77|779.17|779.07|775.33|775.23|3386
1690963200000|2023-08-02 08:00:00|776.97|776.87|775.97|775.87|777.17|777.07|774.07|773.97|2129
1690966800000|2023-08-02 09:00:00|775.87|775.77|777.27|777.17|778.17|778.07|775.17|775.07|1362
1690970400000|2023-08-02 10:00:00|777.17|777.07|781.57|781.47|781.57|781.47|777.17|777.07|1108
1690974000000|2023-08-02 11:00:00|781.37|781.27|780.91|780.81|782.47|782.37|780.91|780.81|1279
1690977600000|2023-08-02 12:00:00|781.01|780.91|778.91|778.81|781.41|781.31|778.71|778.61|979
1690981200000|2023-08-02 13:00:00|779.01|778.91|777.71|777.61|779.11|779.01|777.11|777.01|1860
1690984800000|2023-08-02 14:00:00|777.81|777.71|773.13|773.03|778.01|777.91|772.93|772.83|2144
1690988400000|2023-08-02 15:00:00|773.23|773.13|772.46|772.16|774.23|774.13|772.26|771.96|2844
1690992000000|2023-08-02 16:00:00|772.56|772.26|772.76|772.46|773.06|772.76|771.66|771.36|235
1690995600000|2023-08-02 17:00:00|772.86|772.56|772.96|772.66|773.76|773.46|772.76|772.46|59
1690999200000|2023-08-02 18:00:00|773.06|772.76|773.36|773.06|773.76|773.46|773.06|772.76|79
1691002800000|2023-08-02 19:00:00|773.46|773.16|772.26|771.76|773.76|773.46|772.16|771.76|135
1691006400000|2023-08-02 20:00:00|772.36|771.86|772.06|771.56|772.86|772.36|771.66|771.16|0
1691010000000|2023-08-02 21:00:00|771.96|771.46|772.06|771.56|772.16|771.66|771.96|771.46|0
1691013600000|2023-08-02 22:00:00|771.96|771.46|773.36|772.86|773.36|772.86|771.96|771.46|0
1691017200000|2023-08-02 23:00:00|773.46|772.96|773.46|772.96|773.66|773.16|773.26|772.76|0
1691020800000|2023-08-03 00:00:00|773.36|772.86|772.46|771.96|773.56|773.06|771.66|771.16|0
1691024400000|2023-08-03 01:00:00|772.26|771.76|773.46|772.96|774.56|774.06|772.06|771.56|0
1691028000000|2023-08-03 02:00:00|773.26|772.76|772.56|772.06|773.66|773.16|772.46|771.96|0
1691031600000|2023-08-03 03:00:00|772.46|771.96|772.96|772.46|772.96|772.46|772.26|771.76|0
1691035200000|2023-08-03 04:00:00|772.76|772.26|771.76|771.26|772.96|772.46|771.56|771.06|0
1691038800000|2023-08-03 05:00:00|771.96|771.46|772.46|771.96|772.96|772.46|771.36|770.86|0
1691042400000|2023-08-03 06:00:00|772.26|771.76|770.56|770.26|773.06|772.76|770.56|770.26|249
1691046000000|2023-08-03 07:00:00|770.46|770.36|764.26|764.16|771.26|771.16|763.86|763.76|3850
1691049600000|2023-08-03 08:00:00|764.36|764.26|764.62|764.52|768.22|768.12|763.82|763.72|2555
1691053200000|2023-08-03 09:00:00|764.52|764.42|766.52|766.42|767.92|767.82|764.52|764.42|1895
1691056800000|2023-08-03 10:00:00|766.62|766.52|766.92|766.82|768.02|767.92|766.32|766.22|1056
1691060400000|2023-08-03 11:00:00|767.12|767.02|766.92|766.82|768.52|768.42|766.82|766.72|1052
1691064000000|2023-08-03 12:00:00|767.02|766.92|766.82|766.72|767.42|767.32|765.32|765.22|1408
1691067600000|2023-08-03 13:00:00|766.72|766.62|768.42|768.32|768.92|768.82|765.32|765.22|2498
1691071200000|2023-08-03 14:00:00|768.52|768.42|768.02|767.92|768.82|768.72|766.22|766.12|1885
1691074800000|2023-08-03 15:00:00|768.12|768.02|770.12|769.82|770.72|770.42|767.62|767.52|2053
1691078400000|2023-08-03 16:00:00|770.02|769.72|771.62|771.32|772.02|771.72|769.82|769.52|153
1691082000000|2023-08-03 17:00:00|771.52|771.22|771.02|770.72|772.22|771.92|770.92|770.62|85
1691085600000|2023-08-03 18:00:00|770.92|770.62|771.02|770.72|771.42|771.12|770.02|769.72|84
1691089200000|2023-08-03 19:00:00|771.12|770.82|771.22|770.72|771.82|771.52|770.12|769.82|100
1691092800000|2023-08-03 20:00:00|771.32|770.82|771.72|771.22|773.92|773.42|770.92|770.42|0
1691096400000|2023-08-03 21:00:00|771.82|771.32|771.72|771.22|771.82|771.32|771.32|770.82|0
1691100000000|2023-08-03 22:00:00|771.62|771.12|772.52|772.02|772.62|772.12|771.52|771.02|0
1691103600000|2023-08-03 23:00:00|772.62|772.12|772.52|772.02|772.92|772.42|772.12|771.62|0
1691107200000|2023-08-04 00:00:00|772.42|771.92|772.52|772.02|772.52|772.02|770.72|770.22|0
1691110800000|2023-08-04 01:00:00|772.72|772.22|772.32|771.82|773.02|772.52|772.02|771.52|0
1691114400000|2023-08-04 02:00:00|772.22|771.72|771.42|770.92|772.72|772.22|771.12|770.62|0
1691118000000|2023-08-04 03:00:00|771.32|770.82|771.52|771.02|772.22|771.72|771.32|770.82|0
1691121600000|2023-08-04 04:00:00|771.62|771.12|771.82|771.32|772.02|771.52|771.62|771.12|0
1691125200000|2023-08-04 05:00:00|772.02|771.52|773.92|773.42|774.22|773.72|771.82|771.32|0
1691128800000|2023-08-04 06:00:00|773.72|773.22|772.02|771.72|773.72|773.22|771.42|771.12|1137
1691132400000|2023-08-04 07:00:00|771.92|771.82|771.02|770.92|771.92|771.82|768.12|768.02|2497
1691136000000|2023-08-04 08:00:00|771.12|771.02|772.02|771.92|773.12|773.02|771.02|770.92|1427
1691139600000|2023-08-04 09:00:00|772.12|772.02|772.65|772.55|773.35|773.25|771.32|771.22|1340
1691143200000|2023-08-04 10:00:00|772.55|772.45|769.65|769.55|772.75|772.65|769.25|769.15|676
1691146800000|2023-08-04 11:00:00|769.55|769.45|768.19|768.09|769.65|769.55|767.39|767.29|1633
1691150400000|2023-08-04 12:00:00|768.09|767.99|768.89|768.79|769.89|769.79|766.29|766.19|1918
1691154000000|2023-08-04 13:00:00|768.99|768.89|768.99|768.89|771.09|770.99|768.49|768.39|2288
1691157600000|2023-08-04 14:00:00|769.09|768.99|772.35|772.25|772.45|772.35|768.19|768.09|1721
1691161200000|2023-08-04 15:00:00|772.45|772.35|772.11|771.81|772.75|772.65|771.01|770.71|1503
1691164800000|2023-08-04 16:00:00|772.01|771.71|772.51|772.21|773.21|772.91|771.61|771.31|126
1691168400000|2023-08-04 17:00:00|772.61|772.31|771.21|770.91|772.61|772.31|770.91|770.61|57
1691172000000|2023-08-04 18:00:00|771.11|770.81|766.61|766.31|771.11|770.81|766.21|765.91|143
1691175600000|2023-08-04 19:00:00|766.71|766.41|766.51|766.01|767.71|767.41|765.31|765.01|216
1691179200000|2023-08-04 20:00:00|766.61|766.11|766.51|766.01|767.31|766.81|766.41|765.91|0
1691359200000|2023-08-06 22:00:00|767.78|767.28|767.88|767.38|767.98|767.48|767.48|766.98|0
1691362800000|2023-08-06 23:00:00|767.78|767.28|767.98|767.48|767.98|767.48|767.38|766.88|0
1691366400000|2023-08-07 00:00:00|768.18|767.68|768.98|768.48|769.18|768.68|767.38|766.88|0
1691370000000|2023-08-07 01:00:00|768.88|768.38|769.58|769.08|769.68|769.18|768.48|767.98|0
1691373600000|2023-08-07 02:00:00|769.68|769.18|769.88|769.38|769.88|769.38|769.28|768.78|0
1691377200000|2023-08-07 03:00:00|769.68|769.18|769.88|769.38|770.08|769.58|769.68|769.18|0
1691380800000|2023-08-07 04:00:00|769.68|769.18|769.68|769.18|770.08|769.58|769.58|769.08|0
1691384400000|2023-08-07 05:00:00|769.88|769.38|769.28|768.78|769.88|769.38|768.98|768.48|0
1691388000000|2023-08-07 06:00:00|769.18|768.88|770.48|770.18|770.88|770.58|768.78|768.48|168
1691391600000|2023-08-07 07:00:00|770.38|770.28|772.43|772.33|772.83|772.73|768.98|768.88|1388
1691395200000|2023-08-07 08:00:00|772.33|772.23|769.13|769.03|772.63|772.53|768.73|768.63|1068
1691398800000|2023-08-07 09:00:00|769.23|769.13|770.53|770.43|770.73|770.63|768.03|767.93|1008
1691402400000|2023-08-07 10:00:00|770.43|770.33|769.03|768.93|770.93|770.83|767.93|767.83|1015
1691406000000|2023-08-07 11:00:00|769.23|769.13|770.67|770.57|771.27|771.17|769.03|768.93|781
1691409600000|2023-08-07 12:00:00|770.77|770.67|772.87|772.77|772.97|772.87|770.17|770.07|923
1691413200000|2023-08-07 13:00:00|772.97|772.87|770.47|770.37|772.97|772.87|770.47|770.37|2065
1691416800000|2023-08-07 14:00:00|770.37|770.27|771.98|771.88|772.18|772.08|769.77|769.67|1404
1691420400000|2023-08-07 15:00:00|771.88|771.78|773.78|773.48|773.88|773.58|771.68|771.38|1602
1691424000000|2023-08-07 16:00:00|773.68|773.38|773.38|773.08|773.88|773.58|772.28|771.98|111
1691427600000|2023-08-07 17:00:00|773.48|773.18|772.88|772.58|773.58|773.28|772.28|771.98|62
1691431200000|2023-08-07 18:00:00|772.98|772.68|772.88|772.58|773.38|773.08|772.48|772.18|9
1691434800000|2023-08-07 19:00:00|772.98|772.68|773.68|773.18|773.78|773.48|772.58|772.28|37
1691438400000|2023-08-07 20:00:00|773.58|773.08|773.98|773.48|774.18|773.68|773.38|772.88|0
1691442000000|2023-08-07 21:00:00|773.88|773.38|774.08|773.58|774.08|773.58|773.88|773.38|0
1691445600000|2023-08-07 22:00:00|773.88|773.38|773.58|773.08|774.08|773.58|773.48|772.98|0
1691449200000|2023-08-07 23:00:00|773.68|773.18|773.74|773.24|773.84|773.34|773.48|772.98|0
1691452800000|2023-08-08 00:00:00|773.84|773.34|773.74|773.24|773.94|773.44|773.14|772.64|0
1691456400000|2023-08-08 01:00:00|773.54|773.04|770.94|770.44|773.74|773.24|770.94|770.44|0
1691460000000|2023-08-08 02:00:00|770.74|770.24|771.94|771.44|772.34|771.84|770.74|770.24|0
1691463600000|2023-08-08 03:00:00|771.74|771.24|770.94|770.44|772.34|771.84|770.94|770.44|0
1691467200000|2023-08-08 04:00:00|770.74|770.24|771.24|770.74|771.44|770.94|770.74|770.24|0
1691470800000|2023-08-08 05:00:00|771.14|770.64|769.44|768.94|771.44|770.94|769.24|768.74|0
1691474400000|2023-08-08 06:00:00|769.84|769.54|768.44|768.14|770.04|769.74|767.74|767.44|291
1691478000000|2023-08-08 07:00:00|768.34|768.24|772.21|772.11|772.31|772.21|767.74|767.64|1918
1691481600000|2023-08-08 08:00:00|772.31|772.21|770.21|770.11|772.51|772.41|768.91|768.81|1117
1691485200000|2023-08-08 09:00:00|770.31|770.21|766.11|766.01|770.31|770.21|764.91|764.81|1771
1691488800000|2023-08-08 10:00:00|766.21|766.11|764.41|764.31|766.61|766.51|763.81|763.71|1349
1691492400000|2023-08-08 11:00:00|764.51|764.41|765.03|764.93|765.13|765.03|763.01|762.91|1185
1691496000000|2023-08-08 12:00:00|765.23|765.13|765.33|765.23|765.83|765.73|763.53|763.43|1248
1691499600000|2023-08-08 13:00:00|765.23|765.13|765.73|765.63|765.93|765.83|764.03|763.93|1517
1691503200000|2023-08-08 14:00:00|765.53|765.43|765.9|765.8|766.5|766.4|764.6|764.5|1271
1691506800000|2023-08-08 15:00:00|765.8|765.7|766.4|766.1|767.3|767|765.3|765.2|1490
1691510400000|2023-08-08 16:00:00|766.3|766|767.5|767.2|767.5|767.2|766.3|766|102
1691514000000|2023-08-08 17:00:00|767.6|767.3|768.4|768.1|768.4|768.1|767|766.7|104
1691517600000|2023-08-08 18:00:00|768.3|768|769.5|769.2|769.7|769.4|767.7|767.4|55
1691521200000|2023-08-08 19:00:00|769.4|769.1|771.1|770.6|771.3|771|769.3|769|227
1691524800000|2023-08-08 20:00:00|770.9|770.4|770.8|770.3|771.1|770.6|770.6|770.1|0
1691528400000|2023-08-08 21:00:00|770.9|770.4|770.8|770.3|770.9|770.4|770.7|770.2|0
1691532000000|2023-08-08 22:00:00|770.7|770.2|770.76|770.26|771|770.5|770.56|770.06|0
1691535600000|2023-08-08 23:00:00|770.66|770.16|770.76|770.26|770.96|770.46|770.56|770.06|0
1691539200000|2023-08-09 00:00:00|770.66|770.16|771.66|771.16|771.96|771.46|770.56|770.06|0
1691542800000|2023-08-09 01:00:00|771.86|771.36|772.36|771.86|772.86|772.36|771.66|771.16|0
1691546400000|2023-08-09 02:00:00|772.56|772.06|773.06|772.56|773.06|772.56|772.36|771.86|0
1691550000000|2023-08-09 03:00:00|772.86|772.36|772.86|772.36|773.06|772.56|772.86|772.36|0
1691553600000|2023-08-09 04:00:00|773.06|772.56|772.86|772.36|773.06|772.56|772.86|772.36|0
1691557200000|2023-08-09 05:00:00|773.06|772.56|773.06|772.56|773.26|772.76|772.86|772.36|0
1691560800000|2023-08-09 06:00:00|772.46|772.16|773.26|772.96|774.06|773.76|771.96|771.66|252
1691564400000|2023-08-09 07:00:00|773.16|773.06|772.83|772.73|773.63|773.53|770.36|770.26|2744
1691568000000|2023-08-09 08:00:00|772.93|772.83|774.33|774.23|774.53|774.43|772.13|772.03|1031
1691571600000|2023-08-09 09:00:00|774.23|774.13|774.23|774.13|775.13|775.03|773.43|773.33|1169
1691575200000|2023-08-09 10:00:00|774.13|774.03|773.53|773.43|774.73|774.63|773.33|773.23|562
1691578800000|2023-08-09 11:00:00|773.43|773.33|773.51|773.41|773.71|773.61|772.81|772.71|750
1691582400000|2023-08-09 12:00:00|773.41|773.31|770.61|770.51|773.71|773.61|770.41|770.31|1170
1691586000000|2023-08-09 13:00:00|770.51|770.41|771.71|771.61|772.11|772.01|770.21|770.11|1554
1691589600000|2023-08-09 14:00:00|771.81|771.71|770.86|770.76|772.36|772.26|770.56|770.46|1061
1691593200000|2023-08-09 15:00:00|770.76|770.66|768.1|767.8|771.36|771.26|767.6|767.3|1796
1691596800000|2023-08-09 16:00:00|768|767.7|768.5|768.2|769|768.7|768|767.7|178
1691600400000|2023-08-09 17:00:00|768.4|768.1|770.5|770.2|771.2|770.9|768.4|768.1|97
1691604000000|2023-08-09 18:00:00|770.4|770.1|771.4|771.1|772.2|771.9|770.3|770|54
1691607600000|2023-08-09 19:00:00|771.5|771.2|769.9|769.4|771.5|771.2|768.9|768.6|80
1691611200000|2023-08-09 20:00:00|770.1|769.6|771.2|770.7|771.3|770.8|770.1|769.6|0
1691614800000|2023-08-09 21:00:00|771.3|770.8|771.1|770.6|771.3|770.8|771|770.5|0
1691618400000|2023-08-09 22:00:00|771.2|770.7|771.76|771.26|771.86|771.36|771.2|770.7|0
1691622000000|2023-08-09 23:00:00|771.66|771.16|771.76|771.26|772.16|771.66|771.56|771.06|0
1691625600000|2023-08-10 00:00:00|771.86|771.36|771.56|771.06|771.86|771.36|770.66|770.16|0
1691629200000|2023-08-10 01:00:00|771.36|770.86|771.36|770.86|771.86|771.36|770.96|770.46|0
1691632800000|2023-08-10 02:00:00|771.56|771.06|772.36|771.86|772.46|771.96|771.56|771.06|0
1691636400000|2023-08-10 03:00:00|772.56|772.06|773.06|772.56|773.26|772.76|772.56|772.06|0
1691640000000|2023-08-10 04:00:00|773.26|772.76|773.06|772.56|773.26|772.76|773.06|772.56|0
1691643600000|2023-08-10 05:00:00|772.86|772.36|773.26|772.76|773.26|772.76|771.66|771.16|0
1691647200000|2023-08-10 06:00:00|772.66|772.36|773.26|772.96|774.66|774.36|772.66|772.36|282
1691650800000|2023-08-10 07:00:00|773.16|773.06|775.7|775.6|776.96|776.86|772.46|772.36|3248
1691654400000|2023-08-10 08:00:00|775.6|775.5|775.3|775.2|776.2|776.1|774.5|774.4|1093
1691658000000|2023-08-10 09:00:00|775.4|775.3|774.7|774.6|775.5|775.4|773.3|773.2|1094
1691661600000|2023-08-10 10:00:00|774.8|774.7|775.3|775.2|775.4|775.3|774.2|774.1|711
1691665200000|2023-08-10 11:00:00|775.4|775.3|774.46|774.36|776.2|776.1|773.96|773.86|956
1691668800000|2023-08-10 12:00:00|774.36|774.26|775.86|775.76|777.26|777.16|772.46|772.36|2098
1691672400000|2023-08-10 13:00:00|775.96|775.86|779.36|779.26|779.66|779.56|775.66|775.56|2776
1691676000000|2023-08-10 14:00:00|779.46|779.36|777.87|777.77|780.86|780.76|776.57|776.47|2816
1691679600000|2023-08-10 15:00:00|777.77|777.67|775.01|774.71|778.27|778.17|774.51|774.21|2839
1691683200000|2023-08-10 16:00:00|774.91|774.61|774.11|773.81|775.61|775.31|773.51|773.21|297
1691686800000|2023-08-10 17:00:00|774.01|773.71|772.81|772.51|774.71|774.41|772.61|772.31|172
1691690400000|2023-08-10 18:00:00|772.61|772.31|774.61|774.31|774.81|774.51|772.41|772.11|79
1691694000000|2023-08-10 19:00:00|774.51|774.21|773.91|773.41|774.91|774.61|773.11|772.81|120
1691697600000|2023-08-10 20:00:00|774.31|773.81|774.41|773.91|774.71|774.21|773.71|773.21|0
1691701200000|2023-08-10 21:00:00|774.51|774.01|774.51|774.01|774.51|774.01|774.31|773.81|0
1691704800000|2023-08-10 22:00:00|774.61|774.11|774.97|774.47|775.07|774.57|774.51|774.01|0
1691708400000|2023-08-10 23:00:00|774.87|774.37|775.17|774.67|775.37|774.87|774.57|774.07|0
1691712000000|2023-08-11 00:00:00|775.07|774.57|775.97|775.47|775.97|775.47|775.07|774.57|0
1691715600000|2023-08-11 01:00:00|776.07|775.57|775.27|774.77|776.27|775.77|775.17|774.67|0
1691719200000|2023-08-11 02:00:00|775.17|774.67|774.87|774.37|775.37|774.87|774.37|773.87|0
1691722800000|2023-08-11 03:00:00|774.97|774.47|773.97|773.47|775.07|774.57|773.67|773.17|0
1691726400000|2023-08-11 04:00:00|773.77|773.27|773.27|772.77|773.97|773.47|773.07|772.57|0
1691730000000|2023-08-11 05:00:00|773.17|772.67|774.67|774.17|774.67|774.17|772.97|772.47|0
1691733600000|2023-08-11 06:00:00|774.47|774.37|773.47|773.17|775.17|774.87|772.77|772.47|155
1691737200000|2023-08-11 07:00:00|773.37|773.27|770.76|770.66|773.97|773.87|770.76|770.66|2754
1691740800000|2023-08-11 08:00:00|770.66|770.56|768.16|768.06|770.66|770.56|767.26|767.16|2971
1691744400000|2023-08-11 09:00:00|768.06|767.96|768.56|768.46|769.96|769.86|768.06|767.96|1764
1691748000000|2023-08-11 10:00:00|768.66|768.56|767.66|767.56|769.56|769.46|767.46|767.36|1052
1691751600000|2023-08-11 11:00:00|767.56|767.46|767.57|767.47|768.56|768.46|767.26|767.16|956
1691755200000|2023-08-11 12:00:00|767.47|767.37|763.87|763.77|767.97|767.87|763.37|763.27|2704
1691758800000|2023-08-11 13:00:00|763.77|763.67|764.37|764.27|765.67|765.57|763.47|763.37|3109
1691762400000|2023-08-11 14:00:00|764.57|764.47|765.79|765.69|766.89|766.79|764.29|764.19|2106
1691766000000|2023-08-11 15:00:00|765.69|765.59|765.99|765.69|766.19|766.09|764.49|764.19|2473
1691769600000|2023-08-11 16:00:00|766.09|765.79|766.29|765.99|766.59|766.29|765.49|765.19|251
1691773200000|2023-08-11 17:00:00|766.39|766.09|766.29|765.99|766.99|766.69|765.69|765.39|62
1691776800000|2023-08-11 18:00:00|766.19|765.89|766.99|766.69|767.09|766.79|766.09|765.79|24
1691780400000|2023-08-11 19:00:00|766.89|766.59|766.59|766.09|767.09|766.79|765.89|765.59|115
1691784000000|2023-08-11 20:00:00|766.89|766.39|767.09|766.59|767.49|766.99|766.79|766.29|0
1691964000000|2023-08-13 22:00:00|768.09|767.59|767.89|767.39|768.19|767.69|767.39|766.89|0
1691967600000|2023-08-13 23:00:00|767.79|767.29|767.59|767.09|768.09|767.59|767.59|767.09|0
1691971200000|2023-08-14 00:00:00|767.69|767.19|766.19|765.69|767.89|767.39|766.09|765.59|0
1691974800000|2023-08-14 01:00:00|766.09|765.59|765.39|764.89|766.39|765.89|764.59|764.09|0
1691978400000|2023-08-14 02:00:00|765.49|764.99|763.09|762.59|765.49|764.99|762.79|762.29|0
1691982000000|2023-08-14 03:00:00|763.29|762.79|762.59|762.09|763.29|762.79|761.49|760.99|0
1691985600000|2023-08-14 04:00:00|762.39|761.89|761.89|761.39|762.69|762.19|761.89|761.39|0
1691989200000|2023-08-14 05:00:00|761.99|761.49|762.89|762.39|763.59|763.09|761.99|761.49|0
1691992800000|2023-08-14 06:00:00|763.79|763.49|764.79|764.49|765.39|765.09|763.79|763.49|199
1691996400000|2023-08-14 07:00:00|764.69|764.59|766.58|766.48|767.08|766.98|762.88|762.78|4320
1692000000000|2023-08-14 08:00:00|766.48|766.38|765.78|765.68|766.98|766.88|764.48|764.38|1704
1692003600000|2023-08-14 09:00:00|765.88|765.78|765.18|765.08|766.48|766.38|764.48|764.38|2042
1692007200000|2023-08-14 10:00:00|765.28|765.18|764.98|764.88|766.18|766.08|764.78|764.68|966
1692010800000|2023-08-14 11:00:00|764.88|764.78|763.97|763.87|764.98|764.88|763.27|763.17|3553
1692014400000|2023-08-14 12:00:00|764.07|763.97|763.17|763.07|764.07|763.97|761.27|761.17|1961
1692018000000|2023-08-14 13:00:00|763.27|763.17|762.87|762.77|763.27|763.17|760.97|760.87|1759
1692021600000|2023-08-14 14:00:00|762.77|762.67|765.95|765.85|766.45|766.35|762.27|762.17|2235
1692025200000|2023-08-14 15:00:00|766.05|765.95|766.05|765.75|766.85|766.55|764.95|764.85|1703
1692028800000|2023-08-14 16:00:00|766.15|765.85|765.85|765.55|766.55|766.25|765.25|764.95|189
1692032400000|2023-08-14 17:00:00|765.75|765.45|766.25|765.95|766.25|765.95|765.75|765.45|33
1692036000000|2023-08-14 18:00:00|766.15|765.85|766.65|766.35|766.75|766.45|765.85|765.55|49
1692039600000|2023-08-14 19:00:00|766.75|766.45|768.45|767.95|768.45|767.95|766.55|766.25|232
1692043200000|2023-08-14 20:00:00|768.55|768.05|768.45|767.95|768.65|768.15|768.35|767.85|0
1692046800000|2023-08-14 21:00:00|768.55|768.05|768.55|768.05|768.55|768.05|768.45|767.95|0
1692050400000|2023-08-14 22:00:00|768.35|767.85|769.65|769.15|769.75|769.25|768.15|767.65|0
1692054000000|2023-08-14 23:00:00|769.75|769.25|769.25|768.75|769.75|769.25|768.95|768.45|0
1692057600000|2023-08-15 00:00:00|769.35|768.85|768.25|767.75|769.35|768.85|768.05|767.55|0
1692061200000|2023-08-15 01:00:00|768.45|767.95|768.95|768.45|769.65|769.15|768.05|767.55|0
1692064800000|2023-08-15 02:00:00|768.75|768.25|768.65|768.15|769.15|768.65|768.05|767.55|0
1692068400000|2023-08-15 03:00:00|768.75|768.25|769.35|768.85|769.45|768.95|768.75|768.25|0
1692072000000|2023-08-15 04:00:00|769.45|768.95|769.45|768.95|769.85|769.35|769.35|768.85|0
1692075600000|2023-08-15 05:00:00|769.25|768.75|769.25|768.75|769.95|769.45|768.45|767.95|0
1692079200000|2023-08-15 06:00:00|768.65|768.35|767.65|767.35|769.85|769.55|767.25|766.95|371
1692082800000|2023-08-15 07:00:00|767.55|767.45|761.42|761.32|768.75|768.65|761.12|761.02|2666
1692086400000|2023-08-15 08:00:00|761.52|761.42|761.12|761.02|761.62|761.52|759.22|759.12|5622
1692090000000|2023-08-15 09:00:00|761.02|760.92|759.52|759.42|761.42|761.32|759.22|759.12|4568
1692093600000|2023-08-15 10:00:00|759.42|759.32|758.52|758.42|760.02|759.92|756.72|756.62|1824
1692097200000|2023-08-15 11:00:00|758.42|758.32|758.49|758.39|759.32|759.22|756.82|756.72|3102
1692100800000|2023-08-15 12:00:00|758.39|758.29|760.59|760.49|761.39|761.29|758.29|758.19|1681
1692104400000|2023-08-15 13:00:00|760.49|760.39|760.29|760.19|761.89|761.79|759.59|759.49|1801
1692108000000|2023-08-15 14:00:00|760.49|760.39|757.83|757.73|760.49|760.39|756.93|756.83|5294
1692111600000|2023-08-15 15:00:00|757.93|757.83|758.7|758.4|759.43|759.33|757.93|757.83|2457
1692115200000|2023-08-15 16:00:00|758.6|758.3|758.3|758|758.7|758.4|757.4|757.1|244
1692118800000|2023-08-15 17:00:00|758.2|757.9|758.4|758.1|759|758.7|758|757.7|39
1692122400000|2023-08-15 18:00:00|758.5|758.2|758.4|758.1|758.6|758.3|757.9|757.6|37
1692126000000|2023-08-15 19:00:00|758.5|758.2|757.4|756.9|758.5|758.2|756.4|756.1|195
1692129600000|2023-08-15 20:00:00|757.6|757.1|757.5|757|758|757.5|757.3|756.8|265
1692133200000|2023-08-15 21:00:00|757.6|757.1|757.6|757.1|757.7|757.2|757.5|757|0
1692136800000|2023-08-15 22:00:00|757.5|757|757.8|757.3|758|757.5|757.4|756.9|0
1692140400000|2023-08-15 23:00:00|757.9|757.4|758.1|757.6|758.3|757.8|757.8|757.3|0
1692144000000|2023-08-16 00:00:00|758|757.5|756.3|755.8|758.1|757.6|755.3|754.8|0
1692147600000|2023-08-16 01:00:00|756.5|756|756.7|756.2|757.6|757.1|756|755.5|0
1692151200000|2023-08-16 02:00:00|756.9|756.4|756.9|756.4|757.7|757.2|756|755.5|0
1692154800000|2023-08-16 03:00:00|757|756.5|757|756.5|757.7|757.2|756.9|756.4|0
1692158400000|2023-08-16 04:00:00|757.2|756.7|756.3|755.8|757.2|756.7|756.2|755.7|0
1692162000000|2023-08-16 05:00:00|756.2|755.7|755.7|755.2|756.7|756.2|755.3|754.8|0
1692165600000|2023-08-16 06:00:00|756.8|756.5|756.3|756|756.9|756.6|754.8|754.5|1800
1692169200000|2023-08-16 07:00:00|756.2|756.1|758.31|758.21|759.41|759.31|755.5|755.4|2918
1692172800000|2023-08-16 08:00:00|758.41|758.31|757.61|757.51|759.61|759.51|757.41|757.31|3281
1692176400000|2023-08-16 09:00:00|757.71|757.61|756.41|756.31|758.71|758.61|755.61|755.51|2265
1692180000000|2023-08-16 10:00:00|756.51|756.41|755.81|755.71|757.31|757.21|755.71|755.61|2365
1692183600000|2023-08-16 11:00:00|755.71|755.61|756.75|756.65|757.25|757.15|755.31|755.21|982
1692187200000|2023-08-16 12:00:00|756.85|756.75|755.05|754.95|757.05|756.95|754.75|754.65|1339
1692190800000|2023-08-16 13:00:00|754.95|754.85|755.45|755.35|756.05|755.95|753.95|753.85|4999
1692194400000|2023-08-16 14:00:00|755.35|755.25|756.86|756.76|756.96|756.86|754.65|754.55|3672
1692198000000|2023-08-16 15:00:00|756.76|756.66|755.76|755.46|757.56|757.46|755.56|755.26|1726
1692201600000|2023-08-16 16:00:00|755.66|755.36|755.16|754.86|756.06|755.76|754.46|754.16|285
1692205200000|2023-08-16 17:00:00|755.26|754.96|755.16|754.86|755.76|755.46|753.96|753.66|159
1692208800000|2023-08-16 18:00:00|755.06|754.76|755.06|754.76|756.16|755.86|753.96|753.66|153
1692212400000|2023-08-16 19:00:00|754.96|754.66|752.76|752.26|754.96|754.66|752.36|752.06|112
1692216000000|2023-08-16 20:00:00|752.66|752.16|752.66|752.16|753.26|752.76|752.36|751.86|0
1692219600000|2023-08-16 21:00:00|752.76|752.26|752.66|752.16|752.76|752.26|752.66|752.16|0
1692223200000|2023-08-16 22:00:00|752.86|752.36|752.86|752.36|753.46|752.96|752.76|752.26|0
1692226800000|2023-08-16 23:00:00|752.96|752.46|752.56|752.06|752.96|752.46|752.46|751.96|0
1692230400000|2023-08-17 00:00:00|752.46|751.96|749.46|748.96|752.56|752.06|749.26|748.76|0
1692234000000|2023-08-17 01:00:00|749.56|749.06|749.96|749.46|749.96|749.46|748.56|748.06|0
1692237600000|2023-08-17 02:00:00|749.76|749.26|751.46|750.96|751.46|750.96|749.76|749.26|0
1692241200000|2023-08-17 03:00:00|751.26|750.76|752.16|751.66|752.16|751.66|751.26|750.76|0
1692244800000|2023-08-17 04:00:00|751.96|751.46|751.96|751.46|752.56|752.06|751.86|751.36|0
1692248400000|2023-08-17 05:00:00|751.86|751.36|750.26|749.76|751.86|751.36|749.16|748.66|0
1692252000000|2023-08-17 06:00:00|749.86|749.56|747.56|747.26|750.56|750.26|747.46|747.16|1235
1692255600000|2023-08-17 07:00:00|747.46|747.36|750.67|750.57|751.06|750.96|746.36|746.26|4217
1692259200000|2023-08-17 08:00:00|750.47|750.37|749.57|749.47|752.07|751.97|749.47|749.37|1498
1692262800000|2023-08-17 09:00:00|749.67|749.57|750.27|750.17|750.47|750.37|748.07|747.97|2020
1692266400000|2023-08-17 10:00:00|750.37|750.27|750.37|750.27|751.17|751.07|749.77|749.67|1148
1692270000000|2023-08-17 11:00:00|750.27|750.17|750.32|750.22|750.97|750.87|749.42|749.32|621
1692273600000|2023-08-17 12:00:00|750.22|750.12|747.38|747.28|750.32|750.22|746.62|746.52|613
1692277200000|2023-08-17 13:00:00|747.28|747.18|741.68|741.58|747.48|747.38|740.78|740.68|1577
1692280800000|2023-08-17 14:00:00|741.58|741.48|738.85|738.75|742.48|742.38|737.55|737.45|1482
1692284400000|2023-08-17 15:00:00|738.95|738.85|738.25|737.95|738.95|738.85|736.95|736.65|1862
1692288000000|2023-08-17 16:00:00|738.15|737.85|739.65|739.35|739.85|739.55|737.55|737.25|171
1692291600000|2023-08-17 17:00:00|739.75|739.45|738.95|738.65|739.85|739.55|738.35|738.05|139
1692295200000|2023-08-17 18:00:00|738.85|738.55|737.55|737.25|738.85|738.55|737.05|736.75|90
1692298800000|2023-08-17 19:00:00|737.65|737.35|735.85|735.35|737.65|737.35|735.35|735.05|124
1692302400000|2023-08-17 20:00:00|735.95|735.45|735.25|734.75|736.25|735.75|735.05|734.55|0
1692306000000|2023-08-17 21:00:00|735.35|734.85|735.25|734.75|735.35|734.85|735.15|734.65|0
1692309600000|2023-08-17 22:00:00|735.35|734.85|735.15|734.65|735.85|735.35|734.65|734.15|0
1692313200000|2023-08-17 23:00:00|735.25|734.75|735.65|735.15|736.15|735.65|735.25|734.75|0
1692316800000|2023-08-18 00:00:00|735.55|735.05|736.15|735.65|736.55|736.05|735.15|734.65|0
1692320400000|2023-08-18 01:00:00|736.25|735.75|738.05|737.55|738.35|737.85|736.05|735.55|0
1692324000000|2023-08-18 02:00:00|738.15|737.65|737.85|737.35|738.75|738.25|737.65|737.15|0
1692327600000|2023-08-18 03:00:00|737.75|737.25|737.15|736.65|738.05|737.55|736.85|736.35|0
1692331200000|2023-08-18 04:00:00|737.35|736.85|737.25|736.75|737.45|736.95|736.45|735.95|0
1692334800000|2023-08-18 05:00:00|737.35|736.85|736.35|735.85|737.35|736.85|735.65|735.15|0
1692338400000|2023-08-18 06:00:00|736.15|735.65|737.05|736.75|737.35|737.05|736.05|735.65|301
1692342000000|2023-08-18 07:00:00|736.95|736.85|733.94|733.84|736.95|736.85|732.84|732.74|3979
1692345600000|2023-08-18 08:00:00|733.84|733.74|735.04|734.94|735.94|735.84|733.04|732.94|1764
1692349200000|2023-08-18 09:00:00|734.94|734.84|734.44|734.34|735.74|735.64|731.74|731.64|2255
1692352800000|2023-08-18 10:00:00|734.34|734.24|734.84|734.74|735.64|735.54|734.14|734.04|1284
1692356400000|2023-08-18 11:00:00|734.74|734.64|732.68|732.58|734.84|734.74|731.64|731.54|2151
1692360000000|2023-08-18 12:00:00|732.78|732.68|731.18|731.08|733.28|733.18|730.38|730.28|1608
1692363600000|2023-08-18 13:00:00|731.28|731.18|730.28|730.18|732.28|732.18|729.78|729.68|6737
1692367200000|2023-08-18 14:00:00|730.18|730.08|735.02|734.92|735.02|734.92|729.68|729.58|2431
1692370800000|2023-08-18 15:00:00|735.12|735.02|736.12|735.82|736.22|736.12|733.92|733.62|1760
1692374400000|2023-08-18 16:00:00|736.02|735.72|736.12|735.82|736.52|736.22|735.72|735.42|117
1692378000000|2023-08-18 17:00:00|736.02|735.72|735.82|735.52|736.42|736.12|734.92|734.62|69
1692381600000|2023-08-18 18:00:00|735.92|735.62|736.32|736.02|736.92|736.62|735.62|735.32|42
1692385200000|2023-08-18 19:00:00|736.22|735.92|736.72|736.22|737.42|737.12|735.72|735.42|118
1692388800000|2023-08-18 20:00:00|736.62|736.12|735.82|735.32|737.52|737.02|735.72|735.22|0
1692568800000|2023-08-20 22:00:00|736.52|736.02|736.52|736.02|737.12|736.62|736.42|735.92|0
1692572400000|2023-08-20 23:00:00|736.62|736.12|736.82|736.32|736.92|736.42|736.12|735.62|0
1692576000000|2023-08-21 00:00:00|736.72|736.22|737.52|737.02|737.72|737.22|736.62|736.12|0
1692579600000|2023-08-21 01:00:00|737.42|736.92|736.52|736.02|737.52|737.02|735.32|734.82|0
1692583200000|2023-08-21 02:00:00|736.72|736.22|737.42|736.92|737.72|737.22|736.52|736.02|0
1692586800000|2023-08-21 03:00:00|737.52|737.02|736.82|736.32|737.52|737.02|736.72|736.22|0
1692590400000|2023-08-21 04:00:00|736.72|736.22|736.52|736.02|737.02|736.52|736.52|736.02|0
1692594000000|2023-08-21 05:00:00|736.72|736.22|736.02|735.52|737.02|736.52|735.82|735.32|0
1692597600000|2023-08-21 06:00:00|735.82|735.32|735.72|735.42|736.62|736.32|734.22|733.92|502
1692601200000|2023-08-21 07:00:00|735.62|735.52|738.09|737.99|738.19|738.09|735.02|734.92|1720
1692604800000|2023-08-21 08:00:00|737.99|737.89|738.99|738.89|739.29|739.19|737.59|737.49|1246
1692608400000|2023-08-21 09:00:00|739.09|738.99|739.99|739.89|740.69|740.59|738.89|738.79|799
1692612000000|2023-08-21 10:00:00|739.89|739.79|738.49|738.39|740.39|740.29|738.19|738.09|542
1692615600000|2023-08-21 11:00:00|738.59|738.49|738.9|738.8|739.5|739.4|738.19|738.09|543
1692619200000|2023-08-21 12:00:00|739|738.9|736.6|736.5|739.1|739|736.1|736|861
1692622800000|2023-08-21 13:00:00|736.5|736.4|736.5|736.4|737.4|737.3|735.4|735.3|1771
1692626400000|2023-08-21 14:00:00|736.6|736.5|734.17|734.07|736.6|736.5|732.97|732.87|1708
1692630000000|2023-08-21 15:00:00|734.07|733.97|732.97|732.67|734.57|734.47|732.77|732.47|1455
1692633600000|2023-08-21 16:00:00|732.87|732.57|734.47|734.17|734.47|734.17|732.67|732.37|152
1692637200000|2023-08-21 17:00:00|734.57|734.27|735.37|735.07|735.67|735.37|734.17|733.87|58
1692640800000|2023-08-21 18:00:00|735.47|735.17|736.47|736.17|736.57|736.27|735.37|735.07|48
1692644400000|2023-08-21 19:00:00|736.57|736.27|737.17|736.67|737.67|737.37|736.57|736.27|63
1692648000000|2023-08-21 20:00:00|737.27|736.77|736.67|736.17|737.27|736.77|736.47|735.97|0
1692651600000|2023-08-21 21:00:00|736.77|736.27|736.77|736.27|736.77|736.27|736.67|736.17|0
1692655200000|2023-08-21 22:00:00|736.87|736.37|736.17|735.67|736.87|736.37|736.07|735.57|0
1692658800000|2023-08-21 23:00:00|736.27|735.77|736.07|735.57|736.77|736.27|735.97|735.47|0
1692662400000|2023-08-22 00:00:00|736.17|735.67|736.97|736.47|736.97|736.47|735.57|735.07|0
1692666000000|2023-08-22 01:00:00|736.87|736.37|736.97|736.47|737.67|737.17|736.17|735.67|0
1692669600000|2023-08-22 02:00:00|737.17|736.67|737.47|736.97|737.87|737.37|736.67|736.17|0
1692673200000|2023-08-22 03:00:00|737.67|737.17|737.67|737.17|737.87|737.37|737.37|736.87|0
1692676800000|2023-08-22 04:00:00|737.57|737.07|737.37|736.87|737.67|737.17|737.37|736.87|0
1692680400000|2023-08-22 05:00:00|737.47|736.97|737.57|737.07|737.87|737.37|736.97|736.47|0
1692684000000|2023-08-22 06:00:00|737.37|736.87|738.27|737.97|738.57|738.27|736.57|736.27|141
1692687600000|2023-08-22 07:00:00|738.17|738.07|740.61|740.51|740.81|740.71|736.67|736.57|1950
1692691200000|2023-08-22 08:00:00|740.71|740.61|740.91|740.81|741.11|741.01|739.01|738.91|941
1692694800000|2023-08-22 09:00:00|741.01|740.91|741.51|741.41|742.11|742.01|740.31|740.21|724
1692698400000|2023-08-22 10:00:00|741.61|741.51|742.71|742.61|743.21|743.11|741.51|741.41|691
1692702000000|2023-08-22 11:00:00|742.81|742.71|743.11|743.01|743.41|743.31|742.21|742.11|450
1692705600000|2023-08-22 12:00:00|743.21|743.11|742.11|742.01|743.91|743.81|742.01|741.91|923
1692709200000|2023-08-22 13:00:00|742.01|741.91|739.11|739.01|742.51|742.41|738.81|738.71|2057
1692712800000|2023-08-22 14:00:00|739.01|738.91|738.96|738.86|740.46|740.36|738.16|738.06|1249
1692716400000|2023-08-22 15:00:00|739.06|738.96|737.76|737.46|739.16|739.06|737.66|737.36|1614
1692720000000|2023-08-22 16:00:00|737.66|737.36|737.36|737.06|737.96|737.66|736.46|736.16|158
1692723600000|2023-08-22 17:00:00|737.26|736.96|736.46|736.16|737.46|737.16|735.86|735.56|84
1692727200000|2023-08-22 18:00:00|736.36|736.06|736.76|736.46|737.16|736.86|735.96|735.66|72
1692730800000|2023-08-22 19:00:00|736.86|736.56|736.86|736.36|737.56|737.26|735.96|735.66|66
1692734400000|2023-08-22 20:00:00|736.66|736.16|736.86|736.36|736.96|736.46|736.46|735.96|0
1692738000000|2023-08-22 21:00:00|736.76|736.26|736.92|736.42|737.16|736.66|736.76|736.26|0
1692741600000|2023-08-22 22:00:00|736.82|736.32|737.12|736.62|737.42|736.92|736.82|736.32|0
1692745200000|2023-08-22 23:00:00|737.22|736.72|737.02|736.52|737.22|736.72|736.82|736.32|0
1692748800000|2023-08-23 00:00:00|736.92|736.42|738.62|738.12|738.82|738.32|736.82|736.32|0
1692752400000|2023-08-23 01:00:00|738.42|737.92|739.62|739.12|740.02|739.52|738.42|737.92|0
1692756000000|2023-08-23 02:00:00|739.52|739.02|739.52|739.02|740.02|739.52|739.32|738.82|0
1692759600000|2023-08-23 03:00:00|739.32|738.82|739.62|739.12|740.22|739.72|739.32|738.82|0
1692763200000|2023-08-23 04:00:00|739.52|739.02|739.62|739.12|739.62|739.12|739.32|738.82|0
1692766800000|2023-08-23 05:00:00|739.52|739.02|740.62|740.12|740.62|740.12|739.52|739.02|0
1692770400000|2023-08-23 06:00:00|739.52|739.22|740.12|739.82|740.42|740.12|739.32|739.02|437
1692774000000|2023-08-23 07:00:00|740.02|739.92|741.31|741.21|743.12|743.02|739.32|739.22|2004
1692777600000|2023-08-23 08:00:00|741.21|741.11|741.01|740.91|742.91|742.81|740.61|740.51|915
1692781200000|2023-08-23 09:00:00|741.11|741.01|741.71|741.61|742.51|742.41|740.11|740.01|635
1692784800000|2023-08-23 10:00:00|741.81|741.71|739.41|739.31|742.51|742.41|738.61|738.51|1135
1692788400000|2023-08-23 11:00:00|739.31|739.21|739.62|739.52|739.72|739.62|738.11|738.01|1011
1692792000000|2023-08-23 12:00:00|739.72|739.62|738.32|738.22|740.32|740.22|737.72|737.62|888
1692795600000|2023-08-23 13:00:00|738.22|738.12|738.62|738.52|739.32|739.22|737.42|737.32|1467
1692799200000|2023-08-23 14:00:00|738.72|738.62|741.48|741.38|741.48|741.38|738.52|738.42|1015
1692802800000|2023-08-23 15:00:00|741.38|741.28|740.08|739.78|741.48|741.38|739.88|739.58|1331
1692806400000|2023-08-23 16:00:00|739.98|739.68|740.08|739.78|740.78|740.48|739.68|739.38|157
1692810000000|2023-08-23 17:00:00|740.18|739.88|741.88|741.58|742.28|741.98|740.08|739.78|82
1692813600000|2023-08-23 18:00:00|741.78|741.48|741.38|741.08|741.88|741.58|741.08|740.78|34
1692817200000|2023-08-23 19:00:00|741.28|740.98|741.38|740.88|741.88|741.58|740.48|740.18|152
1692820800000|2023-08-23 20:00:00|741.28|740.78|743.68|743.18|744.18|743.68|740.98|740.48|0
1692824400000|2023-08-23 21:00:00|743.58|743.08|743.38|742.88|743.68|743.18|743.28|742.78|0
1692828000000|2023-08-23 22:00:00|743.28|742.78|743.34|742.84|743.58|743.08|742.84|742.34|0
1692831600000|2023-08-23 23:00:00|743.44|742.94|743.34|742.84|743.54|743.04|743.14|742.64|0
1692835200000|2023-08-24 00:00:00|743.24|742.74|743.74|743.24|744.44|743.94|743.24|742.74|0
1692838800000|2023-08-24 01:00:00|743.94|743.44|743.54|743.04|744.04|743.54|742.74|742.24|0
1692842400000|2023-08-24 02:00:00|743.44|742.94|744.44|743.94|744.44|743.94|743.44|742.94|0
1692846000000|2023-08-24 03:00:00|744.34|743.84|744.74|744.24|745.24|744.74|744.24|743.74|0
1692849600000|2023-08-24 04:00:00|744.94|744.44|746.14|745.64|746.14|745.64|744.74|744.24|0
1692853200000|2023-08-24 05:00:00|746.24|745.74|746.14|745.64|746.84|746.34|745.74|745.24|0
1692856800000|2023-08-24 06:00:00|747.74|747.44|747.74|747.44|748.64|748.34|746.24|745.94|339
1692860400000|2023-08-24 07:00:00|747.64|747.54|746.27|746.17|749.34|749.24|745.74|745.64|2330
1692864000000|2023-08-24 08:00:00|746.17|746.07|744.87|744.77|747.37|747.27|744.57|744.47|988
1692867600000|2023-08-24 09:00:00|744.77|744.67|742.57|742.47|745.17|745.07|741.57|741.47|1180
1692871200000|2023-08-24 10:00:00|742.47|742.37|743.57|743.47|743.77|743.67|742.37|742.27|456
1692874800000|2023-08-24 11:00:00|743.47|743.37|742.42|742.32|743.87|743.77|741.82|741.72|622
1692878400000|2023-08-24 12:00:00|742.32|742.22|741.62|741.52|742.32|742.22|740.62|740.52|856
1692882000000|2023-08-24 13:00:00|741.52|741.42|739.82|739.72|742.02|741.92|738.02|737.92|1826
1692885600000|2023-08-24 14:00:00|739.92|739.82|734.66|734.56|739.92|739.82|733.86|733.76|2357
1692889200000|2023-08-24 15:00:00|734.56|734.46|733.06|732.76|734.66|734.56|732.56|732.26|2212
1692892800000|2023-08-24 16:00:00|732.96|732.66|734.46|734.16|735.56|735.26|732.96|732.66|260
1692896400000|2023-08-24 17:00:00|734.56|734.26|734.06|733.76|734.76|734.46|733.96|733.66|41
1692900000000|2023-08-24 18:00:00|734.16|733.86|734.16|733.86|734.56|734.26|733.66|733.36|38
1692903600000|2023-08-24 19:00:00|734.06|733.76|732.56|732.06|734.16|733.86|732.06|731.76|150
1692907200000|2023-08-24 20:00:00|732.46|731.96|732.16|731.66|732.96|732.46|731.36|730.86|0
1692910800000|2023-08-24 21:00:00|732.26|731.76|732.72|732.22|732.72|732.22|732.06|731.56|0
1692914400000|2023-08-24 22:00:00|732.62|732.12|733.62|733.12|733.72|733.22|732.52|732.02|0
1692918000000|2023-08-24 23:00:00|733.52|733.02|733.32|732.82|733.62|733.12|732.72|732.22|0
1692921600000|2023-08-25 00:00:00|733.22|732.72|734.32|733.82|734.62|734.12|733.12|732.62|0
1692925200000|2023-08-25 01:00:00|734.42|733.92|734.52|734.02|734.62|734.12|733.42|732.92|0
1692928800000|2023-08-25 02:00:00|734.42|733.92|734.12|733.62|734.62|734.12|733.62|733.12|0
1692932400000|2023-08-25 03:00:00|734.32|733.82|734.32|733.82|734.32|733.82|733.62|733.12|0
1692936000000|2023-08-25 04:00:00|734.42|733.92|733.42|732.92|734.42|733.92|733.42|732.92|0
1692939600000|2023-08-25 05:00:00|733.62|733.12|734.12|733.62|734.32|733.82|732.42|731.92|0
1692943200000|2023-08-25 06:00:00|733.52|733.22|732.22|731.92|734.62|734.32|731.92|731.62|225
1692946800000|2023-08-25 07:00:00|732.12|732.02|735.94|735.84|736.14|736.04|731.62|731.52|1401
1692950400000|2023-08-25 08:00:00|736.04|735.94|736.84|736.74|737.64|737.54|735.64|735.54|1041
1692954000000|2023-08-25 09:00:00|736.94|736.84|737.24|737.14|738.04|737.94|736.24|736.14|1253
1692957600000|2023-08-25 10:00:00|737.34|737.24|737.74|737.64|738.24|738.14|737.14|737.04|536
1692961200000|2023-08-25 11:00:00|737.64|737.54|737.63|737.53|738.14|738.04|736.94|736.84|468
1692964800000|2023-08-25 12:00:00|737.53|737.43|738.33|738.23|739.23|739.13|737.23|737.13|806
1692968400000|2023-08-25 13:00:00|738.23|738.13|736.13|736.03|738.33|738.23|735.63|735.53|1129
1692972000000|2023-08-25 14:00:00|736.03|735.93|732.07|731.97|737.57|737.47|731.87|731.77|1899
1692975600000|2023-08-25 15:00:00|731.97|731.87|733.67|733.37|735.27|734.97|731.87|731.77|1796
1692979200000|2023-08-25 16:00:00|733.77|733.47|734.97|734.67|735.27|734.97|733.57|733.27|82
1692982800000|2023-08-25 17:00:00|735.07|734.77|734.87|734.57|735.37|735.07|733.47|733.17|68
1692986400000|2023-08-25 18:00:00|734.77|734.47|737.77|737.47|737.77|737.47|734.67|734.37|108
1692990000000|2023-08-25 19:00:00|737.87|737.57|737.47|736.97|738.27|737.97|736.97|736.67|114
1692993600000|2023-08-25 20:00:00|737.67|737.17|737.27|736.77|738.17|737.67|737.17|736.67|0
1693173600000|2023-08-27 22:00:00|738.57|738.07|738.27|737.77|738.97|738.47|738.17|737.67|0
1693177200000|2023-08-27 23:00:00|738.37|737.87|738.37|737.87|738.57|738.07|738.07|737.57|0
1693180800000|2023-08-28 00:00:00|738.27|737.77|738.17|737.67|738.57|738.07|737.57|737.07|0
1693184400000|2023-08-28 01:00:00|738.27|737.77|739.27|738.77|739.37|738.87|738.27|737.77|0
1693188000000|2023-08-28 02:00:00|739.17|738.67|739.57|739.07|739.67|739.17|738.87|738.37|0
1693191600000|2023-08-28 03:00:00|739.47|738.97|738.87|738.37|739.57|739.07|738.87|738.37|0
1693195200000|2023-08-28 04:00:00|739.07|738.57|738.87|738.37|739.07|738.57|738.77|738.27|0
1693198800000|2023-08-28 05:00:00|738.77|738.27|739.87|739.37|739.87|739.37|738.57|738.07|0
1693202400000|2023-08-28 06:00:00|739.37|739.07|738.97|738.67|740.57|740.27|738.97|738.67|550
1693206000000|2023-08-28 07:00:00|738.87|738.77|739.4|739.3|740.07|739.97|738.57|738.47|1584
1693209600000|2023-08-28 08:00:00|739.3|739.2|739.2|739.1|740.3|740.2|739.1|739|890
1693213200000|2023-08-28 09:00:00|739.1|739|738.8|738.7|739.3|739.2|738.3|738.2|759
1693216800000|2023-08-28 10:00:00|738.7|738.6|737.8|737.7|738.9|738.8|737.5|737.4|489
1693220400000|2023-08-28 11:00:00|737.7|737.6|738.63|738.53|738.83|738.73|737.7|737.6|588
1693224000000|2023-08-28 12:00:00|738.73|738.63|740.23|740.13|740.33|740.23|738.63|738.53|645
1693227600000|2023-08-28 13:00:00|740.13|740.03|742.53|742.43|743.43|743.33|740.03|739.93|1845
1693231200000|2023-08-28 14:00:00|742.63|742.53|741.71|741.61|743.11|743.01|741.01|740.91|1292
1693234800000|2023-08-28 15:00:00|741.81|741.71|741.61|741.31|742.51|742.41|741.01|740.71|2334
1693238400000|2023-08-28 16:00:00|741.51|741.21|742.51|742.21|742.51|742.21|741.31|741.01|121
1693242000000|2023-08-28 17:00:00|742.61|742.31|740.71|740.41|743.01|742.71|740.51|740.21|137
1693245600000|2023-08-28 18:00:00|740.61|740.31|741.31|741.01|741.61|741.31|740.31|740.01|42
1693249200000|2023-08-28 19:00:00|741.41|741.11|742.51|742.01|742.71|742.41|740.71|740.41|60
1693252800000|2023-08-28 20:00:00|742.31|741.81|742.71|742.21|742.81|742.31|742.11|741.61|0
1693256400000|2023-08-28 21:00:00|742.81|742.31|742.71|742.21|742.81|742.31|742.71|742.21|0
1693260000000|2023-08-28 22:00:00|742.81|742.31|742.91|742.41|743.11|742.61|742.81|742.31|0
1693263600000|2023-08-28 23:00:00|742.81|742.31|742.51|742.01|742.91|742.41|742.51|742.01|0
1693267200000|2023-08-29 00:00:00|742.41|741.91|742.41|741.91|742.51|742.01|741.31|740.81|0
1693270800000|2023-08-29 01:00:00|742.31|741.81|741.81|741.31|742.71|742.21|741.81|741.31|0
1693274400000|2023-08-29 02:00:00|741.91|741.41|742.71|742.21|742.71|742.21|741.81|741.31|0
1693278000000|2023-08-29 03:00:00|742.81|742.31|742.81|742.31|743.21|742.71|742.51|742.01|0
1693281600000|2023-08-29 04:00:00|743.01|742.51|742.81|742.31|743.31|742.81|742.81|742.31|0
1693285200000|2023-08-29 05:00:00|743.01|742.51|743.51|743.01|743.51|743.01|742.71|742.21|0
1693288800000|2023-08-29 06:00:00|742.91|742.61|743.91|743.61|744.91|744.61|742.91|742.61|189
1693292400000|2023-08-29 07:00:00|743.81|743.71|742.39|742.29|746.71|746.61|742.29|742.19|2072
1693296000000|2023-08-29 08:00:00|742.29|742.19|742.59|742.49|744.59|744.49|741.79|741.69|1187
1693299600000|2023-08-29 09:00:00|742.69|742.59|745.09|744.99|745.29|745.19|742.49|742.39|834
1693303200000|2023-08-29 10:00:00|745.19|745.09|743.79|743.69|745.49|745.39|743.79|743.69|768
1693306800000|2023-08-29 11:00:00|743.69|743.59|743.4|743.3|744.19|744.09|742.9|742.8|695
1693310400000|2023-08-29 12:00:00|743.5|743.4|743.7|743.6|743.7|743.6|742.1|742|760
1693314000000|2023-08-29 13:00:00|743.6|743.5|744.4|744.3|745.6|745.5|743.2|743.1|1528
1693317600000|2023-08-29 14:00:00|744.5|744.4|745.32|745.22|746.52|746.42|744.22|744.12|1922
1693321200000|2023-08-29 15:00:00|745.42|745.32|746.62|746.32|746.92|746.62|744.92|744.82|2437
1693324800000|2023-08-29 16:00:00|746.52|746.22|746.12|745.82|746.72|746.42|745.92|745.62|169
1693328400000|2023-08-29 17:00:00|746.22|745.92|746.32|746.02|747.02|746.72|746.12|745.82|79
1693332000000|2023-08-29 18:00:00|746.42|746.12|747.12|746.82|747.12|746.82|746.02|745.72|40
1693335600000|2023-08-29 19:00:00|746.92|746.62|747.02|746.52|747.22|746.92|746.52|746.22|67
1693339200000|2023-08-29 20:00:00|746.92|746.42|747.22|746.72|747.32|746.82|746.82|746.32|0
1693342800000|2023-08-29 21:00:00|747.12|746.62|747.42|746.92|747.42|746.92|747.12|746.62|0
1693346400000|2023-08-29 22:00:00|747.32|746.82|747.32|746.82|747.72|747.22|747.12|746.62|0
1693350000000|2023-08-29 23:00:00|747.42|746.92|747.32|746.82|747.52|747.02|747.22|746.72|0
1693353600000|2023-08-30 00:00:00|747.22|746.72|748.12|747.62|748.72|748.22|747.22|746.72|0
1693357200000|2023-08-30 01:00:00|748.02|747.52|748.72|748.22|748.92|748.42|748.02|747.52|0
1693360800000|2023-08-30 02:00:00|748.62|748.12|748.42|747.92|749.42|748.92|748.32|747.82|0
1693364400000|2023-08-30 03:00:00|748.32|747.82|748.62|748.12|748.72|748.22|748.32|747.82|0
1693368000000|2023-08-30 04:00:00|748.42|747.92|748.12|747.62|748.62|748.12|748.12|747.62|0
1693371600000|2023-08-30 05:00:00|748.32|747.82|747.42|746.92|748.62|748.12|746.82|746.32|0
1693375200000|2023-08-30 06:00:00|746.92|746.62|746.02|745.72|746.92|746.62|745.72|745.42|207
1693378800000|2023-08-30 07:00:00|745.92|745.82|747.61|747.51|747.61|747.51|744.02|743.92|1975
1693382400000|2023-08-30 08:00:00|747.71|747.61|743.91|743.81|748.31|748.21|743.71|743.61|1515
1693386000000|2023-08-30 09:00:00|743.81|743.71|742.51|742.41|744.21|744.11|742.21|742.11|1333
1693389600000|2023-08-30 10:00:00|742.61|742.51|744.21|744.11|744.51|744.41|742.41|742.31|706
1693393200000|2023-08-30 11:00:00|744.11|744.01|744.76|744.66|745.16|745.06|743.51|743.41|546
1693396800000|2023-08-30 12:00:00|744.66|744.56|746.26|746.16|746.66|746.56|744.66|744.56|1214
1693400400000|2023-08-30 13:00:00|746.16|746.06|746.36|746.26|746.76|746.66|744.96|744.86|1451
1693404000000|2023-08-30 14:00:00|746.46|746.36|745.73|745.63|747.03|746.93|743.83|743.73|1516
1693407600000|2023-08-30 15:00:00|745.83|745.73|745.89|745.59|746.23|746.13|745.19|744.89|1315
1693411200000|2023-08-30 16:00:00|745.99|745.69|746.39|746.09|746.69|746.39|745.79|745.49|147
1693414800000|2023-08-30 17:00:00|746.29|745.99|745.59|745.29|746.49|746.19|745.39|745.09|71
1693418400000|2023-08-30 18:00:00|745.69|745.39|745.89|745.59|746.09|745.79|745.09|744.79|47
1693422000000|2023-08-30 19:00:00|745.99|745.69|746.09|745.59|746.29|745.99|745.49|745.19|47
1693425600000|2023-08-30 20:00:00|745.99|745.49|746.49|745.99|746.59|746.09|745.79|745.29|0
1693429200000|2023-08-30 21:00:00|746.39|745.89|746.49|745.99|746.49|745.99|746.39|745.89|0
1693432800000|2023-08-30 22:00:00|746.39|745.89|746.19|745.69|746.39|745.89|746.19|745.69|0
1693436400000|2023-08-30 23:00:00|746.09|745.59|746.09|745.59|746.19|745.69|745.99|745.49|0
1693440000000|2023-08-31 00:00:00|746.19|745.69|746.29|745.79|746.69|746.19|745.99|745.49|0
1693443600000|2023-08-31 01:00:00|746.09|745.59|746.09|745.59|746.99|746.49|745.99|745.49|0
1693447200000|2023-08-31 02:00:00|746.29|745.79|746.09|745.59|747.19|746.69|746.09|745.59|0
1693450800000|2023-08-31 03:00:00|746.29|745.79|746.39|745.89|746.89|746.39|745.99|745.49|0
1693454400000|2023-08-31 04:00:00|746.49|745.99|746.69|746.19|746.99|746.49|746.49|745.99|0
1693458000000|2023-08-31 05:00:00|746.79|746.29|746.69|746.19|746.99|746.49|746.09|745.59|0
1693461600000|2023-08-31 06:00:00|746.39|746.09|746.29|745.99|747.49|747.19|746.09|745.79|173
1693465200000|2023-08-31 07:00:00|746.19|746.09|748.33|748.23|748.53|748.43|745.39|745.29|1730
1693468800000|2023-08-31 08:00:00|748.43|748.33|748.45|748.35|748.85|748.75|747.55|747.45|907
1693472400000|2023-08-31 09:00:00|748.55|748.45|747.75|747.65|748.65|748.55|747.05|746.95|691
1693476000000|2023-08-31 10:00:00|747.65|747.55|747.85|747.75|748.45|748.35|747.45|747.35|511
1693479600000|2023-08-31 11:00:00|747.75|747.65|749.08|748.98|749.38|749.28|747.05|746.95|842
1693483200000|2023-08-31 12:00:00|748.98|748.88|748.88|748.78|750.08|749.98|748.38|748.28|1604
1693486800000|2023-08-31 13:00:00|748.98|748.88|748.98|748.88|749.08|748.98|746.58|746.48|1708
1693490400000|2023-08-31 14:00:00|748.88|748.78|746.56|746.46|748.98|748.88|746.56|746.46|1071
1693494000000|2023-08-31 15:00:00|746.46|746.36|743.86|743.56|746.76|746.66|743.36|743.06|3033
1693497600000|2023-08-31 16:00:00|743.76|743.46|742.76|742.46|744.06|743.76|741.76|741.46|252
1693501200000|2023-08-31 17:00:00|742.66|742.36|743.26|742.96|744.06|743.76|742.56|742.26|111
1693504800000|2023-08-31 18:00:00|743.16|742.86|743.06|742.76|744.06|743.76|742.76|742.46|29
1693508400000|2023-08-31 19:00:00|743.16|742.86|743.46|742.96|744.16|743.86|742.86|742.56|132
1693512000000|2023-08-31 20:00:00|743.36|742.86|743.76|743.26|744.06|743.56|743.26|742.76|0
1693515600000|2023-08-31 21:00:00|743.66|743.16|743.66|743.16|743.86|743.36|743.66|743.16|0
1693519200000|2023-08-31 22:00:00|743.76|743.26|743.66|743.16|743.86|743.36|743.36|742.86|0
1693522800000|2023-08-31 23:00:00|743.56|743.06|743.96|743.46|743.96|743.46|743.56|743.06|0
1693526400000|2023-09-01 00:00:00|743.86|743.36|745.36|744.86|745.66|745.16|743.86|743.36|0
1693530000000|2023-09-01 01:00:00|745.46|744.96|746.06|745.56|746.06|745.56|745.16|744.66|0
1693533600000|2023-09-01 02:00:00|746.36|745.86|745.76|745.26|746.56|746.06|745.66|745.16|0
1693537200000|2023-09-01 03:00:00|745.86|745.36|745.76|745.26|746.06|745.56|745.66|745.16|0
1693540800000|2023-09-01 04:00:00|745.96|745.46|745.96|745.46|746.26|745.76|745.76|745.26|0
1693544400000|2023-09-01 05:00:00|745.76|745.26|745.46|744.96|745.96|745.46|745.36|744.86|0
1693548000000|2023-09-01 06:00:00|744.86|744.56|744.56|744.26|745.96|745.66|742.96|742.66|400
1693551600000|2023-09-01 07:00:00|744.46|744.36|748.04|747.94|748.24|748.14|743.56|743.46|1938
1693555200000|2023-09-01 08:00:00|748.14|748.04|747.64|747.54|748.24|748.14|746.94|746.84|1054
1693558800000|2023-09-01 09:00:00|747.54|747.44|747.84|747.74|749.14|749.04|747.44|747.34|1008
1693562400000|2023-09-01 10:00:00|747.94|747.84|748.14|748.04|749.04|748.94|747.24|747.14|660
1693566000000|2023-09-01 11:00:00|748.04|747.94|748.72|748.62|749.24|749.14|747.94|747.84|736
1693569600000|2023-09-01 12:00:00|748.62|748.52|748.52|748.42|749.42|749.32|747.62|747.52|1267
1693573200000|2023-09-01 13:00:00|748.62|748.52|746.52|746.42|750.12|750.02|745.22|745.12|2536
1693576800000|2023-09-01 14:00:00|746.42|746.32|746.26|746.16|748.56|748.46|745.12|745.02|1965
1693580400000|2023-09-01 15:00:00|746.16|746.06|745.56|745.26|746.86|746.76|744.96|744.66|2351
1693584000000|2023-09-01 16:00:00|745.46|745.16|746.96|746.66|747.16|746.86|745.46|745.16|147
1693587600000|2023-09-01 17:00:00|747.06|746.76|746.96|746.66|747.06|746.76|746.26|745.96|41
1693591200000|2023-09-01 18:00:00|747.06|746.76|747.46|747.16|747.46|747.16|746.56|746.26|39
1693594800000|2023-09-01 19:00:00|747.56|747.26|748.56|748.06|748.56|748.06|747.26|746.96|84
1693598400000|2023-09-01 20:00:00|748.76|748.26|748.26|747.76|748.86|748.36|748.26|747.76|0
1693778400000|2023-09-03 22:00:00|748.83|748.33|748.33|747.83|748.83|748.33|748.23|747.73|0
1693782000000|2023-09-03 23:00:00|748.43|747.93|748.63|748.13|748.63|748.13|748.33|747.83|0
1693785600000|2023-09-04 00:00:00|748.93|748.43|748.83|748.33|749.03|748.53|748.43|747.93|0
1693789200000|2023-09-04 01:00:00|748.73|748.23|748.73|748.23|749.33|748.83|748.43|747.93|0
1693792800000|2023-09-04 02:00:00|748.83|748.33|749.63|749.13|749.83|749.33|748.73|748.23|0
1693796400000|2023-09-04 03:00:00|749.83|749.33|749.53|749.03|749.83|749.33|749.33|748.83|0
1693800000000|2023-09-04 04:00:00|749.63|749.13|749.53|749.03|749.63|749.13|749.53|749.03|0
1693803600000|2023-09-04 05:00:00|749.63|749.13|749.93|749.43|749.93|749.43|749.53|749.03|0
1693807200000|2023-09-04 06:00:00|749.83|749.33|749.63|749.33|749.83|749.43|748.13|747.83|417
1693810800000|2023-09-04 07:00:00|749.53|749.43|754.09|753.99|754.39|754.29|749.53|749.43|2456
1693814400000|2023-09-04 08:00:00|754.19|754.09|754.09|753.99|754.89|754.79|753.39|753.29|1093
1693818000000|2023-09-04 09:00:00|754.19|754.09|753.39|753.29|754.49|754.39|753.19|753.09|635
1693821600000|2023-09-04 10:00:00|753.29|753.19|753.49|753.39|754.09|753.99|753.09|752.99|594
1693825200000|2023-09-04 11:00:00|753.39|753.29|752.09|751.99|753.69|753.59|751.99|751.89|597
1693828800000|2023-09-04 12:00:00|751.99|751.89|750.99|750.89|752.19|752.09|750.39|750.29|924
1693832400000|2023-09-04 13:00:00|750.89|750.79|750.29|750.19|751.29|751.19|750.29|750.19|923
1693836000000|2023-09-04 14:00:00|750.19|750.09|747.06|746.96|750.29|750.19|746.96|746.86|1138
1693839600000|2023-09-04 15:00:00|746.96|746.86|747.46|747.16|747.76|747.46|746.76|746.66|944
1693843200000|2023-09-04 16:00:00|747.56|747.26|747.46|747.16|747.76|747.46|747.36|747.06|63
1693846800000|2023-09-04 17:00:00|747.56|747.26|747.66|747.36|747.96|747.66|747.56|747.26|15
1693850400000|2023-09-04 18:00:00|747.56|747.26|747.76|747.46|747.86|747.56|747.46|747.16|3
1693854000000|2023-09-04 19:00:00|747.86|747.56|747.46|746.96|747.96|747.66|747.46|746.96|12
1693857600000|2023-09-04 20:00:00|747.66|747.16|747.46|746.96|747.66|747.16|747.46|746.96|0
1693861200000|2023-09-04 21:00:00|747.66|747.16|747.46|746.96|747.66|747.16|747.46|746.96|0
1693864800000|2023-09-04 22:00:00|747.56|747.06|747.46|746.96|747.86|747.36|747.26|746.76|0
1693868400000|2023-09-04 23:00:00|747.36|746.86|747.56|747.06|747.76|747.26|747.26|746.76|0
1693872000000|2023-09-05 00:00:00|747.66|747.16|746.46|745.96|747.66|747.16|746.46|745.96|0
1693875600000|2023-09-05 01:00:00|746.66|746.16|746.06|745.56|747.16|746.66|746.06|745.56|0
1693879200000|2023-09-05 02:00:00|746.26|745.76|746.16|745.66|746.26|745.76|745.66|745.16|0
1693882800000|2023-09-05 03:00:00|746.06|745.56|745.86|745.36|746.06|745.56|745.56|745.06|0
1693886400000|2023-09-05 04:00:00|746.06|745.56|745.86|745.36|746.06|745.56|745.86|745.36|0
1693890000000|2023-09-05 05:00:00|746.06|745.56|745.76|745.26|746.16|745.66|745.46|744.96|0
1693893600000|2023-09-05 06:00:00|745.86|745.56|745.06|744.76|746.46|746.16|744.16|743.86|222
1693897200000|2023-09-05 07:00:00|744.96|744.86|742.33|742.23|744.96|744.86|741.43|741.33|2450
1693900800000|2023-09-05 08:00:00|742.23|742.13|743.53|743.43|744.23|744.13|740.63|740.53|1786
1693904400000|2023-09-05 09:00:00|743.63|743.53|745.53|745.43|746.13|746.03|743.13|743.03|1229
1693908000000|2023-09-05 10:00:00|745.43|745.33|746.43|746.33|746.93|746.83|745.33|745.23|641
1693911600000|2023-09-05 11:00:00|746.53|746.43|747.03|746.93|747.53|747.43|745.63|745.53|636
1693915200000|2023-09-05 12:00:00|747.13|747.03|747.63|747.53|747.73|747.63|745.73|745.63|832
1693918800000|2023-09-05 13:00:00|747.53|747.43|748.03|747.93|748.83|748.73|747.03|746.93|1805
1693922400000|2023-09-05 14:00:00|748.13|748.03|747.37|747.27|748.73|748.63|746.57|746.47|1340
1693926000000|2023-09-05 15:00:00|747.47|747.37|747.62|747.32|748.47|748.37|746.82|746.52|1547
1693929600000|2023-09-05 16:00:00|747.52|747.22|746.92|746.62|748.12|747.82|746.92|746.62|178
1693933200000|2023-09-05 17:00:00|747.02|746.72|746.92|746.62|747.02|746.72|746.32|746.02|69
1693936800000|2023-09-05 18:00:00|747.02|746.72|747.02|746.72|747.32|747.02|746.52|746.22|28
1693940400000|2023-09-05 19:00:00|746.92|746.62|746.12|745.62|747.02|746.72|746.02|745.62|37
1693944000000|2023-09-05 20:00:00|746.22|745.72|745.92|745.42|746.42|745.92|745.72|745.22|0
1693947600000|2023-09-05 21:00:00|746.02|745.52|745.82|745.32|746.02|745.52|745.82|745.32|0
1693951200000|2023-09-05 22:00:00|745.72|745.22|746.18|745.68|746.18|745.68|745.72|745.22|0
1693954800000|2023-09-05 23:00:00|746.08|745.58|746.08|745.58|746.18|745.68|745.98|745.48|0
1693958400000|2023-09-06 00:00:00|745.98|745.48|746.48|745.98|746.48|745.98|745.68|745.18|0
1693962000000|2023-09-06 01:00:00|746.58|746.08|745.48|744.98|746.58|746.08|745.38|744.88|0
1693965600000|2023-09-06 02:00:00|745.38|744.88|745.68|745.18|746.28|745.78|745.38|744.88|0
1693969200000|2023-09-06 03:00:00|745.58|745.08|744.78|744.28|745.58|745.08|744.58|744.08|0
1693972800000|2023-09-06 04:00:00|744.58|744.08|744.58|744.08|744.78|744.28|744.48|743.98|0
1693976400000|2023-09-06 05:00:00|744.48|743.98|745.28|744.78|745.58|745.08|743.98|743.48|0
1693980000000|2023-09-06 06:00:00|745.68|745.38|743.78|743.48|745.88|745.58|743.48|743.18|179
1693983600000|2023-09-06 07:00:00|743.68|743.58|742|741.9|744.18|744.08|740.88|740.78|2594
1693987200000|2023-09-06 08:00:00|741.9|741.8|743.7|743.6|744.3|744.2|741.9|741.8|1151
1693990800000|2023-09-06 09:00:00|743.8|743.7|743.9|743.8|744.9|744.8|743|742.9|668
1693994400000|2023-09-06 10:00:00|743.8|743.7|743.8|743.7|744.1|744|743.2|743.1|381
1693998000000|2023-09-06 11:00:00|743.7|743.6|743.35|743.25|743.8|743.7|742.35|742.25|621
1694001600000|2023-09-06 12:00:00|743.25|743.15|745.55|745.45|745.75|745.65|742.95|742.85|719
1694005200000|2023-09-06 13:00:00|745.65|745.55|748.25|748.15|748.85|748.75|745.35|745.25|1617
1694008800000|2023-09-06 14:00:00|747.95|747.85|745.61|745.51|748.21|748.11|745.51|745.41|1599
1694012400000|2023-09-06 15:00:00|745.71|745.61|744.91|744.61|746.11|746.01|744.81|744.51|1986
1694016000000|2023-09-06 16:00:00|745.01|744.71|743.21|742.91|745.31|745.01|743.01|742.71|218
1694019600000|2023-09-06 17:00:00|743.11|742.81|745.01|744.71|745.21|744.91|742.91|742.61|83
1694023200000|2023-09-06 18:00:00|744.91|744.61|745.61|745.31|746.01|745.71|744.81|744.51|50
1694026800000|2023-09-06 19:00:00|745.71|745.41|746.11|745.61|746.31|746.01|745.31|745.01|119
1694030400000|2023-09-06 20:00:00|746.21|745.71|746.01|745.51|746.31|745.81|745.71|745.21|1
1694034000000|2023-09-06 21:00:00|745.91|745.41|745.91|745.41|746.01|745.51|745.81|745.31|0
1694037600000|2023-09-06 22:00:00|746.01|745.51|745.81|745.31|746.11|745.61|745.71|745.21|0
1694041200000|2023-09-06 23:00:00|745.91|745.41|746.17|745.67|746.27|745.77|745.81|745.31|0
1694044800000|2023-09-07 00:00:00|746.27|745.77|745.67|745.17|746.47|745.97|745.57|745.07|0
1694048400000|2023-09-07 01:00:00|745.57|745.07|745.67|745.17|746.47|745.97|745.57|745.07|0
1694052000000|2023-09-07 02:00:00|745.87|745.37|745.27|744.77|745.97|745.47|745.07|744.57|0
1694055600000|2023-09-07 03:00:00|745.07|744.57|744.97|744.47|745.27|744.77|744.97|744.47|0
1694059200000|2023-09-07 04:00:00|744.77|744.27|743.97|743.47|744.77|744.27|743.87|743.37|0
1694062800000|2023-09-07 05:00:00|743.87|743.37|743.97|743.47|744.27|743.77|743.87|743.37|0
1694066400000|2023-09-07 06:00:00|744.17|743.87|742.87|742.57|744.17|743.87|742.67|742.37|356
1694070000000|2023-09-07 07:00:00|742.77|742.67|742.33|742.23|742.87|742.77|740.17|740.07|2248
1694073600000|2023-09-07 08:00:00|742.43|742.33|742.6|742.5|742.6|742.5|739.7|739.6|1239
1694077200000|2023-09-07 09:00:00|742.5|742.4|743.2|743.1|744.7|744.6|742.5|742.4|1391
1694080800000|2023-09-07 10:00:00|743.3|743.2|742.9|742.8|744.2|744.1|742.7|742.6|558
1694084400000|2023-09-07 11:00:00|743|742.9|741.46|741.36|743.2|743.1|741.2|741.1|650
1694088000000|2023-09-07 12:00:00|741.36|741.26|740.76|740.66|741.66|741.56|739.96|739.86|760
1694091600000|2023-09-07 13:00:00|740.66|740.56|740.36|740.26|742.66|742.56|740.16|740.06|1262
1694095200000|2023-09-07 14:00:00|740.46|740.36|739.84|739.74|740.84|740.74|737.84|737.74|1541
1694098800000|2023-09-07 15:00:00|739.94|739.84|739.84|739.54|740.44|740.34|739.14|739.04|1604
1694102400000|2023-09-07 16:00:00|739.74|739.44|739.74|739.44|740.34|740.04|739.34|739.04|118
1694106000000|2023-09-07 17:00:00|739.84|739.54|740.34|740.04|740.64|740.34|739.24|738.94|15
1694109600000|2023-09-07 18:00:00|740.44|740.14|740.44|740.14|740.64|740.34|739.64|739.34|39
1694113200000|2023-09-07 19:00:00|740.54|740.24|740.24|739.74|740.74|740.44|739.64|739.34|107
1694116800000|2023-09-07 20:00:00|740.34|739.84|740.54|740.04|740.64|740.14|739.74|739.24|0
1694120400000|2023-09-07 21:00:00|740.6|740.1|740.7|740.2|740.8|740.3|740.6|740.1|0
1694124000000|2023-09-07 22:00:00|740.8|740.3|740.7|740.2|740.8|740.3|740.5|740|0
1694127600000|2023-09-07 23:00:00|740.6|740.1|740.5|740|740.7|740.2|740.2|739.7|0
1694131200000|2023-09-08 00:00:00|740.6|740.1|739.7|739.2|740.7|740.2|739.1|738.6|0
1694134800000|2023-09-08 01:00:00|739.5|739|740.2|739.7|740.5|740|739.1|738.6|0
1694138400000|2023-09-08 02:00:00|740.3|739.8|740.6|740.1|740.9|740.4|740.2|739.7|0
1694142000000|2023-09-08 03:00:00|740.5|740|740.9|740.4|740.9|740.4|740.5|740|0
1694145600000|2023-09-08 04:00:00|740.8|740.3|740.1|739.6|740.9|740.4|740|739.5|0
1694149200000|2023-09-08 05:00:00|740.2|739.7|742.3|741.8|742.6|742.1|740|739.5|0
1694152800000|2023-09-08 06:00:00|742.1|742.1|742.6|742.3|743.2|742.9|741.5|741.2|103
1694156400000|2023-09-08 07:00:00|742.5|742.4|740.7|740.6|742.6|742.5|738.9|738.8|1343
1694160000000|2023-09-08 08:00:00|740.8|740.7|734.4|734.3|741.5|741.4|734.2|734.1|2064
1694163600000|2023-09-08 09:00:00|734.3|734.2|733.2|733.1|734.6|734.5|732.9|732.8|1845
1694167200000|2023-09-08 10:00:00|733.1|733|737|736.9|737.2|737.1|732.6|732.5|1246
1694170800000|2023-09-08 11:00:00|737.1|737|737.31|737.21|737.31|737.21|735.2|735.1|545
1694174400000|2023-09-08 12:00:00|737.21|737.11|737.81|737.71|738.91|738.81|737.01|736.91|881
1694178000000|2023-09-08 13:00:00|737.71|737.61|738.11|738.01|739.51|739.41|737.31|737.21|1576
1694181600000|2023-09-08 14:00:00|738.21|738.11|738.5|738.4|739.5|739.4|737.6|737.5|1308
1694185200000|2023-09-08 15:00:00|738.4|738.3|738.6|738.3|740.1|739.8|738.4|738.1|1323
1694188800000|2023-09-08 16:00:00|738.5|738.2|739.7|739.4|739.9|739.6|738.3|738|91
1694192400000|2023-09-08 17:00:00|739.6|739.3|739.1|738.8|739.8|739.5|738.9|738.6|35
1694196000000|2023-09-08 18:00:00|739.2|738.9|738.9|738.6|739.7|739.4|738.7|738.4|44
1694199600000|2023-09-08 19:00:00|738.8|738.5|738.9|738.4|738.9|738.6|738|737.7|80
1694203200000|2023-09-08 20:00:00|738.7|738.2|739|738.5|739.6|739.1|738.6|738.1|0
1694383200000|2023-09-10 22:00:00|738.9|738.4|739.2|738.7|739.2|738.7|738.6|738.1|0
1694386800000|2023-09-10 23:00:00|739.1|738.6|739.4|738.9|739.4|738.9|738.9|738.4|0
1694390400000|2023-09-11 00:00:00|739.3|738.8|738.9|738.4|739.6|739.1|738.4|737.9|0
1694394000000|2023-09-11 01:00:00|739|738.5|738.9|738.4|739.4|738.9|738.1|737.6|0
1694397600000|2023-09-11 02:00:00|739.1|738.6|738.9|738.4|739.2|738.7|738.4|737.9|0
1694401200000|2023-09-11 03:00:00|739.1|738.6|738.8|738.3|739.1|738.6|738.6|738.1|0
1694404800000|2023-09-11 04:00:00|738.9|738.4|739.8|739.3|739.8|739.3|738.9|738.4|0
1694408400000|2023-09-11 05:00:00|740|739.5|741|740.5|741.2|740.7|739.7|739.2|0
1694412000000|2023-09-11 06:00:00|741.2|740.9|741.9|741.6|742.9|742.6|740.5|740.2|310
1694415600000|2023-09-11 07:00:00|741.8|741.7|744.1|744|744.95|744.85|741|740.9|2668
1694419200000|2023-09-11 08:00:00|744|743.9|740.1|740|744.5|744.4|739.6|739.5|1390
1694422800000|2023-09-11 09:00:00|740|739.9|740.5|740.4|741.3|741.2|739.9|739.8|2801
1694426400000|2023-09-11 10:00:00|740.6|740.5|740.3|740.2|740.9|740.8|739.5|739.4|1601
1694430000000|2023-09-11 11:00:00|740.2|740.1|739.5|739.4|740.7|740.6|739.3|739.2|431
1694433600000|2023-09-11 12:00:00|739.6|739.5|741.01|740.91|741.4|741.3|739.1|739|1909
1694437200000|2023-09-11 13:00:00|740.91|740.81|739.41|739.31|742.51|742.41|739.11|739.01|1358
1694440800000|2023-09-11 14:00:00|739.31|739.21|740.04|739.94|740.44|740.34|738.54|738.44|1146
1694444400000|2023-09-11 15:00:00|739.94|739.84|739.04|738.74|740.14|739.94|738.54|738.24|2098
1694448000000|2023-09-11 16:00:00|739.14|738.84|740.04|739.74|740.14|739.84|738.84|738.54|152
1694451600000|2023-09-11 17:00:00|739.94|739.64|740.64|740.34|740.94|740.64|739.84|739.54|79
1694455200000|2023-09-11 18:00:00|740.74|740.44|740.64|740.34|741.24|740.94|740.44|740.14|53
1694458800000|2023-09-11 19:00:00|740.54|740.24|740.64|740.14|740.64|740.24|740.04|739.74|72
1694462400000|2023-09-11 20:00:00|740.54|740.04|740.34|739.84|740.74|740.24|740.24|739.74|0
1694466000000|2023-09-11 21:00:00|740.24|739.74|740.14|739.64|740.24|739.74|740.04|739.54|0
1694469600000|2023-09-11 22:00:00|740.04|739.54|739.84|739.34|740.24|739.74|739.74|739.24|0
1694473200000|2023-09-11 23:00:00|739.94|739.44|739.84|739.34|740.14|739.64|739.74|739.24|0
1694476800000|2023-09-12 00:00:00|739.74|739.24|739.54|739.04|740.14|739.64|739.24|738.74|0
1694480400000|2023-09-12 01:00:00|739.44|738.94|739.24|738.74|739.84|739.34|738.74|738.24|0
1694484000000|2023-09-12 02:00:00|739.04|738.54|740.14|739.64|740.24|739.74|739.04|738.54|0
1694487600000|2023-09-12 03:00:00|739.94|739.44|740.44|739.94|740.44|739.94|739.94|739.44|0
1694491200000|2023-09-12 04:00:00|740.24|739.74|740.24|739.74|740.44|739.94|739.84|739.34|0
1694494800000|2023-09-12 05:00:00|740.44|739.94|740.14|739.64|740.44|739.94|739.84|739.34|0
1694498400000|2023-09-12 06:00:00|740.04|739.54|741.34|741.04|742.04|741.74|739.94|739.44|2876
1694502000000|2023-09-12 07:00:00|741.24|740.94|738.24|738.14|741.94|741.84|737.54|737.44|1629
1694505600000|2023-09-12 08:00:00|738.14|738.04|736.44|736.34|739.04|738.94|735.94|735.84|2154
1694509200000|2023-09-12 09:00:00|736.54|736.44|737.24|737.14|737.94|737.84|736.04|735.94|2106
1694512800000|2023-09-12 10:00:00|737.14|737.04|738.34|738.24|738.74|738.64|737.04|736.94|1468
1694516400000|2023-09-12 11:00:00|738.44|738.34|735.7|735.6|738.74|738.64|735.1|735|681
1694520000000|2023-09-12 12:00:00|735.6|735.5|737.4|737.3|737.8|737.7|735.6|735.5|1080
1694523600000|2023-09-12 13:00:00|737.3|737.2|738.7|738.6|738.7|738.6|734.6|734.5|3350
1694527200000|2023-09-12 14:00:00|738.8|738.7|736.91|736.81|738.8|738.7|736.91|736.81|1600
1694530800000|2023-09-12 15:00:00|736.81|736.71|737.71|737.41|737.91|737.61|736.71|736.41|4472
1694534400000|2023-09-12 16:00:00|737.81|737.51|737.81|737.51|738.51|738.21|737.41|737.11|141
1694538000000|2023-09-12 17:00:00|737.91|737.61|738.01|737.71|739.41|739.11|737.61|737.31|59
1694541600000|2023-09-12 18:00:00|737.91|737.61|737.41|737.11|738.21|737.91|737.21|736.91|18
1694545200000|2023-09-12 19:00:00|737.31|737.01|736.61|736.11|737.31|737.01|736.11|735.81|49
1694548800000|2023-09-12 20:00:00|736.71|736.21|736.61|736.11|737.01|736.51|736.61|736.11|1216
1694552400000|2023-09-12 21:00:00|736.71|736.21|736.51|736.01|736.71|736.21|736.41|735.91|0
1694556000000|2023-09-12 22:00:00|736.61|736.11|736.61|736.11|736.71|736.21|736.41|735.91|0
1694559600000|2023-09-12 23:00:00|736.51|736.01|736.71|736.21|736.81|736.31|736.41|735.91|0
1694563200000|2023-09-13 00:00:00|736.61|736.11|735.81|735.31|737.01|736.51|735.41|734.91|0
1694566800000|2023-09-13 01:00:00|735.71|735.21|734.51|734.01|736.21|735.71|734.21|733.71|0
1694570400000|2023-09-13 02:00:00|734.61|734.11|732.91|732.41|734.91|734.41|732.51|732.01|0
1694574000000|2023-09-13 03:00:00|732.81|732.31|732.31|731.81|733.11|732.61|732.31|731.81|0
1694577600000|2023-09-13 04:00:00|732.21|731.71|733.71|733.21|733.71|733.21|732.01|731.51|0
1694581200000|2023-09-13 05:00:00|733.91|733.41|733.71|733.21|734.01|733.51|732.81|732.31|0
1694584800000|2023-09-13 06:00:00|733.81|733.51|734.81|734.51|735.11|734.81|732.71|732.41|1389
1694588400000|2023-09-13 07:00:00|734.71|734.61|734.89|734.79|736.19|736.09|732.71|732.61|4337
1694592000000|2023-09-13 08:00:00|734.99|734.89|732.69|732.59|735.59|735.49|732.09|731.99|5173
1694595600000|2023-09-13 09:00:00|732.59|732.49|733.99|733.89|734.59|734.49|732.39|732.29|1710
1694599200000|2023-09-13 10:00:00|733.89|733.79|732.59|732.49|733.99|733.89|731.69|731.59|2427
1694602800000|2023-09-13 11:00:00|732.49|732.39|733.41|733.31|733.61|733.51|731.09|730.99|1716
1694606400000|2023-09-13 12:00:00|733.51|733.41|734.11|734.01|734.71|734.61|731.11|731.01|1681
1694610000000|2023-09-13 13:00:00|734.21|734.11|736.31|736.21|736.31|736.21|733.31|733.21|5599
1694613600000|2023-09-13 14:00:00|736.41|736.31|735.67|735.57|736.51|736.41|733.77|733.67|3123
1694617200000|2023-09-13 15:00:00|735.77|735.67|734.87|734.57|735.97|735.87|733.97|733.67|2116
1694620800000|2023-09-13 16:00:00|734.97|734.67|734.77|734.47|735.57|735.27|734.27|733.97|155
1694624400000|2023-09-13 17:00:00|734.67|734.37|734.97|734.67|735.27|734.97|734.37|734.07|23
1694628000000|2023-09-13 18:00:00|734.87|734.57|733.77|733.47|735.07|734.77|732.97|732.67|719
1694631600000|2023-09-13 19:00:00|733.67|733.37|734.97|734.47|734.97|734.57|732.97|732.67|145
1694635200000|2023-09-13 20:00:00|734.87|734.37|735.37|734.87|735.47|734.97|734.57|734.07|0
1694638800000|2023-09-13 21:00:00|735.27|734.77|735.17|734.67|735.37|734.87|735.17|734.67|0
1694642400000|2023-09-13 22:00:00|735.27|734.77|735.17|734.67|735.37|734.87|734.97|734.47|0
1694646000000|2023-09-13 23:00:00|735.27|734.77|735.57|735.07|735.67|735.17|735.17|734.67|0
1694649600000|2023-09-14 00:00:00|735.67|735.17|737.27|736.77|737.47|736.97|735.07|734.57|0
1694653200000|2023-09-14 01:00:00|737.47|736.97|737.07|736.57|737.87|737.37|736.47|735.97|0
1694656800000|2023-09-14 02:00:00|736.97|736.47|737.27|736.77|737.27|736.77|736.37|735.87|0
1694660400000|2023-09-14 03:00:00|737.47|736.97|738.07|737.57|738.07|737.57|737.17|736.67|0
1694664000000|2023-09-14 04:00:00|737.87|737.37|738.17|737.67|738.37|737.87|737.77|737.27|0
1694667600000|2023-09-14 05:00:00|738.07|737.57|738.17|737.67|738.87|738.37|737.77|737.27|0
1694671200000|2023-09-14 06:00:00|737.67|737.37|736.67|736.37|737.97|737.67|736.37|736.07|453
1694674800000|2023-09-14 07:00:00|736.57|736.47|736.29|736.19|737.92|737.82|735.77|735.67|1661
1694678400000|2023-09-14 08:00:00|736.39|736.29|736.89|736.79|737.39|737.29|734.59|734.49|2056
1694682000000|2023-09-14 09:00:00|736.79|736.69|737.69|737.59|738.29|738.19|736.19|736.09|2178
1694685600000|2023-09-14 10:00:00|737.59|737.49|739.49|739.39|739.89|739.79|737.59|737.49|908
1694689200000|2023-09-14 11:00:00|739.39|739.29|736.89|736.79|739.79|739.69|736.49|736.39|799
1694692800000|2023-09-14 12:00:00|736.99|736.89|742.09|741.99|742.09|741.99|736.69|736.59|4392
1694696400000|2023-09-14 13:00:00|741.99|741.89|743.19|743.09|743.89|743.79|741.49|741.39|2058
1694700000000|2023-09-14 14:00:00|743.29|743.19|745.6|745.5|745.7|745.6|741.59|741.49|2117
1694703600000|2023-09-14 15:00:00|745.7|745.6|745.8|745.5|746.1|745.9|744.5|744.2|1404
1694707200000|2023-09-14 16:00:00|745.7|745.4|747.3|747|747.4|747.1|745|744.7|201
1694710800000|2023-09-14 17:00:00|747.2|746.9|748|747.7|748.4|748.1|747|746.7|330
1694714400000|2023-09-14 18:00:00|747.9|747.6|748.4|748.1|748.4|748.1|747.6|747.3|51
1694718000000|2023-09-14 19:00:00|748|747.7|748.5|748|749.2|748.9|748|747.7|147
1694721600000|2023-09-14 20:00:00|748.6|748.1|749|748.5|749.6|749.1|748.4|747.9|0
1694725200000|2023-09-14 21:00:00|749.1|748.6|748.9|748.4|749.1|748.6|748.9|748.4|0
1694728800000|2023-09-14 22:00:00|748.8|748.3|748.9|748.4|749.1|748.6|748.7|748.2|0
1694732400000|2023-09-14 23:00:00|748.8|748.3|748.9|748.4|749.2|748.7|748.8|748.3|0
1694736000000|2023-09-15 00:00:00|748.8|748.3|749.5|749|749.7|749.2|748.5|748|0
1694739600000|2023-09-15 01:00:00|749.4|748.9|749.9|749.4|749.9|749.4|748.6|748.1|0
1694743200000|2023-09-15 02:00:00|750|749.5|750.9|750.4|751.1|750.6|749.9|749.4|0
1694746800000|2023-09-15 03:00:00|750.8|750.3|751.2|750.7|751.4|750.9|750.6|750.1|0
1694750400000|2023-09-15 04:00:00|751.1|750.6|751.2|750.7|751.5|751|751.1|750.6|0
1694754000000|2023-09-15 05:00:00|751.1|750.6|750.8|750.3|751.5|751|750.3|749.8|0
1694757600000|2023-09-15 06:00:00|750.6|750.2|748.9|748.6|751.4|751.1|748.3|748|649
1694761200000|2023-09-15 07:00:00|748.8|748.7|745.83|745.73|749.6|749.5|744.33|744.23|4503
1694764800000|2023-09-15 08:00:00|745.93|745.83|746.13|746.03|747.13|747.03|745.03|744.93|1593
1694768400000|2023-09-15 09:00:00|746.23|746.13|745.33|745.23|746.33|746.23|744.43|744.33|1525
1694772000000|2023-09-15 10:00:00|745.23|745.13|745.43|745.33|746.13|746.03|744.63|744.53|613
1694775600000|2023-09-15 11:00:00|745.33|745.23|745.64|745.54|746.64|746.54|745.33|745.23|692
1694779200000|2023-09-15 12:00:00|745.54|745.44|743.64|743.54|746.34|746.24|743.64|743.54|1009
1694782800000|2023-09-15 13:00:00|743.74|743.64|742.84|742.74|744.24|744.14|742.54|742.44|3564
1694786400000|2023-09-15 14:00:00|742.74|742.64|741.4|741.3|743.34|743.24|741.3|741.2|1950
1694790000000|2023-09-15 15:00:00|741.5|741.4|741.7|741.4|742.4|742.1|741.1|741|2626
1694793600000|2023-09-15 16:00:00|741.8|741.5|741.2|740.9|741.8|741.5|740.4|740.1|221
1694797200000|2023-09-15 17:00:00|741.1|740.8|740.8|740.5|741.1|740.8|739.1|738.8|113
1694800800000|2023-09-15 18:00:00|740.7|740.4|740.4|740.1|740.8|740.5|739.6|739.3|143
1694804400000|2023-09-15 19:00:00|740.3|740|740.6|740.1|741|740.7|739.7|739.4|143
1694808000000|2023-09-15 20:00:00|740.7|740.2|740.8|740.3|741.3|740.8|740.5|740|0
1694988000000|2023-09-17 22:00:00|740.57|740.07|740.77|740.27|740.87|740.37|740.57|740.07|0
1694991600000|2023-09-17 23:00:00|740.67|740.17|741.07|740.57|741.17|740.67|740.67|740.17|0
1694995200000|2023-09-18 00:00:00|741.87|741.37|741.27|740.77|742.07|741.57|740.87|740.37|0
1694998800000|2023-09-18 01:00:00|741.37|740.87|740.67|740.17|741.77|741.27|740.37|739.87|0
1695002400000|2023-09-18 02:00:00|740.87|740.37|740.87|740.37|741.27|740.77|740.57|740.07|0
1695006000000|2023-09-18 03:00:00|740.97|740.47|741.17|740.67|741.27|740.77|740.67|740.17|0
1695009600000|2023-09-18 04:00:00|741.27|740.77|741.17|740.67|741.57|741.07|741.17|740.67|0
1695013200000|2023-09-18 05:00:00|741.27|740.77|740.27|739.77|741.47|740.97|740.27|739.77|0
1695016800000|2023-09-18 06:00:00|740.17|739.87|740.27|739.97|741.07|740.77|739.07|738.77|306
1695020400000|2023-09-18 07:00:00|740.17|740.07|740.85|740.75|741.42|741.32|738.62|738.52|1589
1695024000000|2023-09-18 08:00:00|740.95|740.85|739.45|739.35|740.95|740.85|739.05|738.95|971
1695027600000|2023-09-18 09:00:00|739.35|739.25|737.65|737.55|739.65|739.55|736.85|736.75|1452
1695031200000|2023-09-18 10:00:00|737.55|737.45|737.95|737.85|738.15|738.05|736.75|736.65|1133
1695034800000|2023-09-18 11:00:00|738.05|737.95|735.83|735.73|738.05|737.95|735.43|735.33|1049
1695038400000|2023-09-18 12:00:00|735.73|735.63|736.83|736.73|737.53|737.43|735.73|735.63|801
1695042000000|2023-09-18 13:00:00|736.93|736.83|736.73|736.63|737.63|737.53|735.73|735.63|2630
1695045600000|2023-09-18 14:00:00|736.63|736.53|735.34|735.24|737.13|737.03|734.94|734.84|1916
1695049200000|2023-09-18 15:00:00|735.24|735.14|736.74|736.44|736.94|736.64|734.64|734.54|1892
1695052800000|2023-09-18 16:00:00|736.84|736.54|736.44|736.14|737.04|736.74|736.24|735.94|200
1695056400000|2023-09-18 17:00:00|736.54|736.24|736.14|735.84|736.64|736.34|735.94|735.64|46
1695060000000|2023-09-18 18:00:00|736.24|735.94|735.64|735.34|736.64|736.34|735.44|735.14|46
1695063600000|2023-09-18 19:00:00|735.54|735.24|736.64|736.14|736.64|736.14|735.24|734.94|115
1695067200000|2023-09-18 20:00:00|736.44|735.94|736.54|736.04|736.84|736.34|736.44|735.94|0
1695070800000|2023-09-18 21:00:00|736.44|735.94|736.54|736.04|736.64|736.14|736.44|735.94|0
1695074400000|2023-09-18 22:00:00|736.64|736.14|736.9|736.4|737|736.5|736.64|736.14|0
1695078000000|2023-09-18 23:00:00|737|736.5|736.9|736.4|737|736.5|736.8|736.3|0
1695081600000|2023-09-19 00:00:00|737|736.5|737.2|736.7|737.3|736.8|736.4|735.9|0
1695085200000|2023-09-19 01:00:00|737.3|736.8|736.3|735.8|737.5|737|736.3|735.8|0
1695088800000|2023-09-19 02:00:00|736.4|735.9|736.9|736.4|736.9|736.4|736.3|735.8|0
1695092400000|2023-09-19 03:00:00|736.7|736.2|736.9|736.4|736.9|736.4|736.7|736.2|0
1695096000000|2023-09-19 04:00:00|736.7|736.2|735.9|735.4|736.9|736.4|735.8|735.3|0
1695099600000|2023-09-19 05:00:00|735.8|735.3|734.9|734.4|735.9|735.4|734.7|734.2|0
1695103200000|2023-09-19 06:00:00|735.2|734.7|735.4|735.1|735.4|735.1|733.6|733.3|280
1695106800000|2023-09-19 07:00:00|735.3|735.2|736.72|736.62|737|736.9|734.2|734.1|1442
1695110400000|2023-09-19 08:00:00|736.82|736.72|738.12|738.02|738.22|738.12|736.52|736.42|1058
1695114000000|2023-09-19 09:00:00|738.22|738.12|738.72|738.62|738.92|738.82|736.92|736.82|797
1695117600000|2023-09-19 10:00:00|738.62|738.52|738.22|738.12|739.52|739.42|738.22|738.12|793
1695121200000|2023-09-19 11:00:00|738.32|738.22|736.9|736.8|738.72|738.62|736.6|736.5|818
1695124800000|2023-09-19 12:00:00|736.8|736.7|735.6|735.5|737.1|737|735.3|735.2|741
1695128400000|2023-09-19 13:00:00|735.5|735.4|735.7|735.6|737.6|737.5|735|734.9|1624
1695132000000|2023-09-19 14:00:00|735.6|735.5|733.62|733.52|735.8|735.7|733.12|733.02|1311
1695135600000|2023-09-19 15:00:00|733.72|733.62|734.82|734.52|735.52|735.22|732.92|732.82|1676
1695139200000|2023-09-19 16:00:00|734.92|734.62|733.92|733.62|734.92|734.62|733.32|733.02|264
1695142800000|2023-09-19 17:00:00|733.82|733.52|735.52|735.22|735.52|735.22|733.82|733.52|200
1695146400000|2023-09-19 18:00:00|735.62|735.32|734.92|734.62|736.32|736.02|734.92|734.62|70
1695150000000|2023-09-19 19:00:00|734.82|734.52|735.52|735.02|735.72|735.42|734.42|734.12|71
1695153600000|2023-09-19 20:00:00|735.72|735.22|735.82|735.32|736.12|735.62|735.72|735.22|0
1695157200000|2023-09-19 21:00:00|735.92|735.42|735.82|735.32|735.92|735.42|735.82|735.32|0
1695160800000|2023-09-19 22:00:00|735.62|735.12|735.82|735.32|736.02|735.52|735.62|735.12|0
1695164400000|2023-09-19 23:00:00|735.92|735.42|735.92|735.42|736.02|735.52|735.62|735.12|0
1695168000000|2023-09-20 00:00:00|735.82|735.32|734.32|733.82|735.92|735.42|734.22|733.72|0
1695171600000|2023-09-20 01:00:00|734.22|733.72|734.62|734.12|734.62|734.12|734.02|733.52|0
1695175200000|2023-09-20 02:00:00|734.82|734.32|734.22|733.72|734.82|734.32|734.02|733.52|0
1695178800000|2023-09-20 03:00:00|734.02|733.52|733.92|733.42|734.32|733.82|733.82|733.32|0
1695182400000|2023-09-20 04:00:00|734.02|733.52|733.92|733.42|734.02|733.52|733.82|733.32|0
1695186000000|2023-09-20 05:00:00|733.72|733.22|734.22|733.72|734.32|733.82|733.62|733.12|0
1695189600000|2023-09-20 06:00:00|734.32|734.02|735.42|735.12|736.92|736.62|734.32|734.02|255
1695193200000|2023-09-20 07:00:00|735.32|735.22|735.47|735.37|736.22|736.12|734.42|734.32|1358
1695196800000|2023-09-20 08:00:00|735.57|735.47|737.37|737.27|737.67|737.57|735.07|734.97|1266
1695200400000|2023-09-20 09:00:00|737.47|737.37|738.77|738.67|738.77|738.67|736.47|736.37|885
1695204000000|2023-09-20 10:00:00|738.67|738.57|737.57|737.47|738.67|738.57|736.77|736.67|822
1695207600000|2023-09-20 11:00:00|737.47|737.37|737.59|737.49|738.19|738.09|737.07|736.97|501
1695211200000|2023-09-20 12:00:00|737.69|737.59|739.09|738.99|739.29|739.19|737.09|736.99|743
1695214800000|2023-09-20 13:00:00|738.99|738.89|740.39|740.29|740.79|740.69|738.79|738.69|1800
1695218400000|2023-09-20 14:00:00|740.49|740.39|738.75|738.65|740.89|740.79|738.15|738.05|1359
1695222000000|2023-09-20 15:00:00|738.85|738.75|739.25|738.95|739.35|739.15|737.95|737.65|1641
1695225600000|2023-09-20 16:00:00|739.15|738.85|739.45|739.15|739.45|739.15|738.65|738.35|94
1695229200000|2023-09-20 17:00:00|739.35|739.05|738.45|738.15|739.45|739.15|738.45|738.15|77
1695232800000|2023-09-20 18:00:00|738.25|737.95|738.85|738.55|740.25|739.95|737.65|737.35|294
1695236400000|2023-09-20 19:00:00|738.75|738.45|736.35|735.85|739.15|738.85|736.05|735.75|289
1695240000000|2023-09-20 20:00:00|736.55|736.05|735.95|735.45|736.65|736.15|735.75|735.25|0
1695243600000|2023-09-20 21:00:00|736.05|735.55|735.95|735.45|736.05|735.55|735.75|735.25|0
1695247200000|2023-09-20 22:00:00|736.05|735.55|735.85|735.35|736.35|735.85|735.45|734.95|0
1695250800000|2023-09-20 23:00:00|735.75|735.25|735.55|735.05|736.05|735.55|735.55|735.05|0
1695254400000|2023-09-21 00:00:00|735.45|734.95|733.85|733.35|735.65|735.15|733.85|733.35|0
1695258000000|2023-09-21 01:00:00|733.75|733.25|732.85|732.35|734.15|733.65|732.85|732.35|0
1695261600000|2023-09-21 02:00:00|732.95|732.45|731.95|731.45|733.45|732.95|731.75|731.25|0
1695265200000|2023-09-21 03:00:00|731.75|731.25|732.35|731.85|732.95|732.45|731.75|731.25|0
1695268800000|2023-09-21 04:00:00|732.25|731.75|732.85|732.35|732.95|732.45|732.25|731.75|0
1695272400000|2023-09-21 05:00:00|732.65|732.15|732.95|732.45|733.45|732.95|731.95|731.45|0
1695276000000|2023-09-21 06:00:00|732.75|732.35|733.05|732.75|733.65|733.35|732.15|731.85|348
1695279600000|2023-09-21 07:00:00|732.95|732.85|734.02|733.92|734.32|734.22|730.85|730.75|2889
1695283200000|2023-09-21 08:00:00|734.22|734.12|732.32|732.22|734.52|734.42|731.72|731.62|1329
1695286800000|2023-09-21 09:00:00|732.22|732.12|731.22|731.12|733.12|733.02|731.12|731.02|1147
1695290400000|2023-09-21 10:00:00|731.32|731.22|730.02|729.92|731.62|731.52|729.42|729.32|1507
1695294000000|2023-09-21 11:00:00|730.12|730.02|730.54|730.44|731.44|731.34|729.72|729.62|1343
1695297600000|2023-09-21 12:00:00|730.44|730.34|731.44|731.34|731.44|731.34|728.84|728.74|1711
1695301200000|2023-09-21 13:00:00|731.54|731.44|732.33|732.23|733.33|733.23|731.43|731.33|2682
1695304800000|2023-09-21 14:00:00|732.43|732.33|732.76|732.66|734.26|734.16|732.03|731.93|2479
1695308400000|2023-09-21 15:00:00|732.66|732.56|731.26|730.96|733.06|732.96|731.06|730.76|2178
1695312000000|2023-09-21 16:00:00|731.16|730.86|731.36|731.06|732.16|731.86|730.76|730.46|204
1695315600000|2023-09-21 17:00:00|731.26|730.96|731.76|731.46|732.36|732.06|731.16|730.86|125
1695319200000|2023-09-21 18:00:00|731.66|731.36|729.96|729.66|731.76|731.46|729.96|729.66|132
1695322800000|2023-09-21 19:00:00|730.06|729.76|727.76|727.26|730.16|729.86|727.46|727.16|282
1695326400000|2023-09-21 20:00:00|727.86|727.36|727.26|726.76|728.26|727.76|726.96|726.46|0
1695330000000|2023-09-21 21:00:00|727.16|726.66|727.26|726.76|727.26|726.76|727.06|726.56|0
1695333600000|2023-09-21 22:00:00|727.46|726.96|727.96|727.46|728.16|727.66|727.46|726.96|0
1695337200000|2023-09-21 23:00:00|727.86|727.36|727.36|726.86|727.96|727.46|727.16|726.66|0
1695340800000|2023-09-22 00:00:00|727.46|726.96|727.56|727.06|727.86|727.36|726.36|725.86|0
1695344400000|2023-09-22 01:00:00|727.46|726.96|728.06|727.56|728.06|727.56|726.66|726.16|0
1695348000000|2023-09-22 02:00:00|728.16|727.66|728.96|728.46|729.46|728.96|728.06|727.56|0
1695351600000|2023-09-22 03:00:00|729.06|728.56|730.26|729.76|730.56|730.06|728.76|728.26|0
1695355200000|2023-09-22 04:00:00|730.46|729.96|730.26|729.76|730.76|730.26|729.96|729.46|0
1695358800000|2023-09-22 05:00:00|730.16|729.66|730.46|729.96|731.06|730.56|730.16|729.66|0
1695362400000|2023-09-22 06:00:00|729.96|729.66|730.06|729.76|731.66|731.36|729.96|729.66|219
1695366000000|2023-09-22 07:00:00|729.96|729.86|729.61|729.51|731.88|731.78|727.66|727.56|3179
1695369600000|2023-09-22 08:00:00|729.71|729.61|727.91|727.81|729.71|729.61|726.91|726.81|2040
1695373200000|2023-09-22 09:00:00|728.01|727.91|729.51|729.41|729.91|729.81|726.61|726.51|1410
1695376800000|2023-09-22 10:00:00|729.41|729.31|730.51|730.41|730.91|730.81|729.01|728.91|1085
1695380400000|2023-09-22 11:00:00|730.41|730.31|729.69|729.59|730.61|730.51|728.79|728.69|655
1695384000000|2023-09-22 12:00:00|729.79|729.69|730.39|730.29|732.29|732.19|729.79|729.69|1709
1695387600000|2023-09-22 13:00:00|730.49|730.39|730.29|730.19|731.49|731.39|728.79|728.69|1652
1695391200000|2023-09-22 14:00:00|730.19|730.09|730.39|730.29|731.89|731.79|729.89|729.79|1603
1695394800000|2023-09-22 15:00:00|730.49|730.39|729.29|728.99|730.79|730.59|729.19|728.89|1972
1695398400000|2023-09-22 16:00:00|729.19|728.89|729.49|729.19|729.79|729.49|728.69|728.39|172
1695402000000|2023-09-22 17:00:00|729.59|729.29|727.89|727.59|729.69|729.39|727.59|727.29|109
1695405600000|2023-09-22 18:00:00|727.99|727.69|727.39|727.09|728.39|728.09|727.09|726.79|80
1695409200000|2023-09-22 19:00:00|727.29|726.99|728.09|727.59|730.19|729.89|727.29|726.99|144
1695412800000|2023-09-22 20:00:00|727.99|727.49|728.19|727.69|728.79|728.29|727.89|727.39|0
1695592800000|2023-09-24 22:00:00|728.69|728.19|728.89|728.39|729.39|728.89|728.59|728.09|0
1695596400000|2023-09-24 23:00:00|728.79|728.29|728.79|728.29|728.99|728.49|728.59|728.09|0
1695600000000|2023-09-25 00:00:00|728.69|728.19|728.49|727.99|728.79|728.29|727.49|726.99|0
1695603600000|2023-09-25 01:00:00|728.69|728.19|728.69|728.19|729.29|728.79|728.49|727.99|0
1695607200000|2023-09-25 02:00:00|728.59|728.09|729.49|728.99|729.49|728.99|728.49|727.99|0
1695610800000|2023-09-25 03:00:00|729.29|728.79|729.59|729.09|729.59|729.09|729.29|728.79|0
1695614400000|2023-09-25 04:00:00|729.79|729.29|729.59|729.09|729.79|729.29|729.49|728.99|0
1695618000000|2023-09-25 05:00:00|729.79|729.29|729.49|728.99|729.89|729.39|729.49|728.99|0
1695621600000|2023-09-25 06:00:00|729.39|728.89|728.29|727.99|729.39|729.09|727.69|727.39|189
1695625200000|2023-09-25 07:00:00|728.19|728.09|729.72|729.62|730.72|730.62|727.19|727.09|1563
1695628800000|2023-09-25 08:00:00|729.82|729.72|724.22|724.12|730.02|729.92|723.22|723.12|1839
1695632400000|2023-09-25 09:00:00|724.12|724.02|725.32|725.22|725.62|725.52|723.72|723.62|1430
1695636000000|2023-09-25 10:00:00|725.22|725.12|725.72|725.62|725.92|725.82|724.12|724.02|1104
1695639600000|2023-09-25 11:00:00|725.82|725.72|723.62|723.52|726.82|726.72|723.52|723.42|992
1695643200000|2023-09-25 12:00:00|723.72|723.62|723.52|723.42|723.92|723.82|722.42|722.32|1256
1695646800000|2023-09-25 13:00:00|723.42|723.32|723.92|723.82|724.42|724.32|721.22|721.12|2755
1695650400000|2023-09-25 14:00:00|723.82|723.72|723.4|723.3|725.1|725|722.8|722.7|1200
1695654000000|2023-09-25 15:00:00|723.5|723.4|726.8|726.5|727.3|727|723.4|723.3|1852
1695657600000|2023-09-25 16:00:00|726.7|726.4|726.3|726|727.5|727.2|725.8|725.5|201
1695661200000|2023-09-25 17:00:00|726.2|725.9|726.7|726.4|727.5|727.2|725.8|725.5|101
1695664800000|2023-09-25 18:00:00|726.6|726.3|726.1|725.8|726.9|726.6|726|725.7|49
1695668400000|2023-09-25 19:00:00|726|725.7|726.9|726.4|727.2|726.9|725.3|725|73
1695672000000|2023-09-25 20:00:00|727.2|726.7|727.6|727.1|727.7|727.2|727|726.5|0
1695675600000|2023-09-25 21:00:00|727.7|727.2|727.6|727.1|727.7|727.2|727.6|727.1|0
1695679200000|2023-09-25 22:00:00|727.5|727|727.2|726.7|727.5|727|727.1|726.6|0
1695682800000|2023-09-25 23:00:00|727.1|726.6|726.9|726.4|727.2|726.7|726.7|726.2|0
1695686400000|2023-09-26 00:00:00|726.8|726.3|724.4|723.9|726.8|726.3|724.1|723.6|0
1695690000000|2023-09-26 01:00:00|724.3|723.8|723.6|723.1|724.7|724.2|723.5|723|0
1695693600000|2023-09-26 02:00:00|723.5|723|723.3|722.8|723.9|723.4|723.3|722.8|0
1695697200000|2023-09-26 03:00:00|723.4|722.9|724.4|723.9|724.6|724.1|723.3|722.8|0
1695700800000|2023-09-26 04:00:00|724.3|723.8|724.4|723.9|724.4|723.9|724.1|723.6|0
1695704400000|2023-09-26 05:00:00|724.6|724.1|724.1|723.6|724.9|724.4|723.5|723|0
1695708000000|2023-09-26 06:00:00|724.2|723.8|722.1|721.8|724.3|724|721.5|721.2|271
1695711600000|2023-09-26 07:00:00|722|721.9|722.24|722.14|723.14|723.04|718.8|718.7|2956
1695715200000|2023-09-26 08:00:00|722.34|722.24|722.34|722.24|724.24|724.14|721.84|721.74|1468
1695718800000|2023-09-26 09:00:00|722.24|722.14|719.34|719.24|722.54|722.44|719.34|719.24|1353
1695722400000|2023-09-26 10:00:00|719.44|719.34|720.74|720.64|720.94|720.84|718.94|718.84|1041
1695726000000|2023-09-26 11:00:00|720.84|720.74|720.98|720.88|721.78|721.68|720.14|720.04|740
1695729600000|2023-09-26 12:00:00|720.88|720.78|720.98|720.88|722.18|722.08|720.68|720.58|830
1695733200000|2023-09-26 13:00:00|721.08|720.98|722.28|722.18|723.48|723.38|719.98|719.88|1699
1695736800000|2023-09-26 14:00:00|722.18|722.08|721.57|721.47|722.78|722.68|718.97|718.87|1825
1695740400000|2023-09-26 15:00:00|721.47|721.37|720.87|720.57|721.97|721.77|720.17|719.87|2322
1695744000000|2023-09-26 16:00:00|720.97|720.67|721.17|720.87|721.87|721.57|720.57|720.27|163
1695747600000|2023-09-26 17:00:00|721.27|720.97|721.07|720.77|721.67|721.37|719.77|719.47|116
1695751200000|2023-09-26 18:00:00|720.97|720.67|719.67|719.37|720.97|720.67|719.27|718.97|60
1695754800000|2023-09-26 19:00:00|719.57|719.27|719.57|719.07|720.07|719.77|719.07|718.77|158
1695758400000|2023-09-26 20:00:00|719.67|719.17|720.47|719.97|720.97|720.47|719.57|719.07|0
1695762000000|2023-09-26 21:00:00|720.57|720.07|720.57|720.07|720.67|720.17|720.47|719.97|0
1695765600000|2023-09-26 22:00:00|720.67|720.17|720.17|719.67|720.77|720.27|720.07|719.57|0
1695769200000|2023-09-26 23:00:00|720.27|719.77|720.57|720.07|720.67|720.17|720.17|719.67|0
1695772800000|2023-09-27 00:00:00|720.47|719.97|719.87|719.37|720.87|720.37|719.57|719.07|0
1695776400000|2023-09-27 01:00:00|719.77|719.27|720.97|720.47|721.27|720.77|719.77|719.27|0
1695780000000|2023-09-27 02:00:00|720.87|720.37|720.97|720.47|721.47|720.97|720.87|720.37|0
1695783600000|2023-09-27 03:00:00|720.87|720.37|720.57|720.07|720.97|720.47|720.37|719.87|0
1695787200000|2023-09-27 04:00:00|720.37|719.87|721.47|720.97|721.47|720.97|720.27|719.77|0
1695790800000|2023-09-27 05:00:00|721.37|720.87|722.37|721.87|722.57|722.07|720.87|720.37|0
1695794400000|2023-09-27 06:00:00|722.27|722.07|722.67|722.37|723.47|723.17|722.17|721.87|296
1695798000000|2023-09-27 07:00:00|722.57|722.47|724.39|724.29|724.39|724.29|721.97|721.87|2244
1695801600000|2023-09-27 08:00:00|724.49|724.39|724.79|724.69|726.49|726.39|724.19|724.09|1420
1695805200000|2023-09-27 09:00:00|724.89|724.79|723.39|723.29|725.49|725.39|722.59|722.49|1543
1695808800000|2023-09-27 10:00:00|723.49|723.39|722.69|722.59|723.69|723.59|721.99|721.89|872
1695812400000|2023-09-27 11:00:00|722.59|722.49|723.92|723.82|723.92|723.82|722.29|722.19|1008
1695816000000|2023-09-27 12:00:00|723.82|723.72|723.32|723.22|724.02|723.92|722.52|722.42|1002
1695819600000|2023-09-27 13:00:00|723.22|723.12|724.22|724.12|725.12|725.02|722.92|722.82|1825
1695823200000|2023-09-27 14:00:00|724.32|724.22|719.96|719.86|724.62|724.52|719.66|719.56|1762
1695826800000|2023-09-27 15:00:00|719.86|719.76|719.96|719.66|722.36|722.06|719.46|719.16|1562
1695830400000|2023-09-27 16:00:00|719.86|719.56|719.56|719.26|720.26|719.96|718.56|718.26|303
1695834000000|2023-09-27 17:00:00|719.66|719.36|719.16|718.86|719.86|719.56|717.46|717.16|241
1695837600000|2023-09-27 18:00:00|719.06|718.76|721.96|721.66|722.06|721.76|718.36|718.06|171
1695841200000|2023-09-27 19:00:00|721.86|721.56|722.56|722.06|723.36|723.06|721.36|721.06|321
1695844800000|2023-09-27 20:00:00|722.76|722.26|723.86|723.36|724.06|723.56|722.66|722.16|0
1695848400000|2023-09-27 21:00:00|723.96|723.46|724.06|723.56|724.06|723.56|723.76|723.26|0
1695852000000|2023-09-27 22:00:00|723.96|723.46|723.16|722.66|724.06|723.56|722.66|722.16|0
1695855600000|2023-09-27 23:00:00|723.26|722.76|723.16|722.66|723.76|723.26|722.96|722.46|0
1695859200000|2023-09-28 00:00:00|723.26|722.76|723.56|723.06|723.86|723.36|722.76|722.26|0
1695862800000|2023-09-28 01:00:00|723.36|722.86|724.26|723.76|724.26|723.76|723.36|722.86|0
1695866400000|2023-09-28 02:00:00|724.16|723.66|722.46|721.96|724.46|723.96|722.46|721.96|0
1695870000000|2023-09-28 03:00:00|722.56|722.06|721.96|721.46|722.56|722.06|721.96|721.46|0
1695873600000|2023-09-28 04:00:00|721.76|721.26|721.86|721.36|721.86|721.36|720.26|719.76|0
1695877200000|2023-09-28 05:00:00|721.76|721.26|723.56|723.06|724.46|723.96|721.76|721.26|0
1695880800000|2023-09-28 06:00:00|723.86|723.56|721.26|720.96|724.16|723.86|721.26|720.96|386
1695884400000|2023-09-28 07:00:00|721.16|721.06|720.08|719.98|721.52|721.42|719.24|719.14|2517
1695888000000|2023-09-28 08:00:00|719.98|719.88|718.28|718.18|720.28|720.18|716.38|716.28|1886
1695891600000|2023-09-28 09:00:00|718.18|718.08|718.88|718.78|718.88|718.78|715.58|715.48|1976
1695895200000|2023-09-28 10:00:00|718.98|718.88|720.28|720.18|720.38|720.28|718.48|718.38|2267
1695898800000|2023-09-28 11:00:00|720.18|720.08|719.48|719.38|720.38|720.28|718.38|718.28|1060
1695902400000|2023-09-28 12:00:00|719.38|719.28|720.08|719.98|722.08|721.98|719.18|719.08|1531
1695906000000|2023-09-28 13:00:00|720.18|720.08|722.18|722.08|722.28|722.18|719.48|719.38|1600
1695909600000|2023-09-28 14:00:00|722.28|722.18|724.57|724.47|724.67|724.57|722.07|721.97|1544
1695913200000|2023-09-28 15:00:00|724.47|724.37|727.67|727.37|727.77|727.47|724.17|724.07|1696
1695916800000|2023-09-28 16:00:00|727.57|727.27|727.47|727.17|728.77|728.47|726.97|726.67|277
1695920400000|2023-09-28 17:00:00|727.57|727.27|726.07|725.77|727.67|727.37|725.47|725.17|110
1695924000000|2023-09-28 18:00:00|726.17|725.87|725.97|725.67|727.07|726.77|725.17|724.87|49
1695927600000|2023-09-28 19:00:00|725.87|725.57|726.47|725.97|727.77|727.47|725.67|725.37|127
1695931200000|2023-09-28 20:00:00|726.67|726.17|727.27|726.77|727.47|726.97|726.07|725.57|0
1695934800000|2023-09-28 21:00:00|727.17|726.67|727.07|726.57|727.27|726.77|726.87|726.37|0
1695938400000|2023-09-28 22:00:00|727.17|726.67|727.17|726.67|727.67|727.17|727.07|726.57|0
1695942000000|2023-09-28 23:00:00|727.07|726.57|726.47|725.97|727.07|726.57|726.47|725.97|0
1695945600000|2023-09-29 00:00:00|726.57|726.07|724.47|723.97|726.57|726.07|724.47|723.97|0
1695949200000|2023-09-29 01:00:00|724.67|724.17|724.97|724.47|725.27|724.77|724.47|723.97|0
1695952800000|2023-09-29 02:00:00|725.17|724.67|726.67|726.17|726.87|726.37|724.97|724.47|0
1695956400000|2023-09-29 03:00:00|726.87|726.37|726.97|726.47|726.97|726.47|726.37|725.87|0
1695960000000|2023-09-29 04:00:00|726.87|726.37|726.07|725.57|726.97|726.47|726.07|725.57|0
1695963600000|2023-09-29 05:00:00|726.17|725.67|726.87|726.37|726.97|726.47|725.77|725.27|0
1695967200000|2023-09-29 06:00:00|726.77|726.27|729.57|729.27|729.67|729.37|726.77|726.27|355
1695970800000|2023-09-29 07:00:00|729.47|729.37|733.2|733.1|734.87|734.77|729.27|729.17|3505
1695974400000|2023-09-29 08:00:00|733.3|733.2|732.9|732.8|735|734.9|732.8|732.7|1895
1695978000000|2023-09-29 09:00:00|733.1|733|734.9|734.8|735.2|735.1|733|732.9|1878
1695981600000|2023-09-29 10:00:00|735|734.9|735|734.9|735.7|735.6|734.1|734|1265
1695985200000|2023-09-29 11:00:00|735.1|735|734.79|734.69|736.4|736.3|734.39|734.29|1170
1695988800000|2023-09-29 12:00:00|734.69|734.59|734.99|734.89|735.89|735.79|734.29|734.19|1347
1695992400000|2023-09-29 13:00:00|735.09|734.99|733.49|733.39|735.89|735.79|733.09|732.99|1983
1695996000000|2023-09-29 14:00:00|733.69|733.59|730.35|730.25|734.09|733.99|730.25|730.15|2713
1695999600000|2023-09-29 15:00:00|730.45|730.35|728.15|727.85|731.25|731.15|727.35|727.05|3307
1696003200000|2023-09-29 16:00:00|728.25|727.95|727.35|727.05|729.05|728.75|727.15|726.85|282
1696006800000|2023-09-29 17:00:00|727.25|726.95|726.25|725.95|727.65|727.35|726.15|725.85|147
1696010400000|2023-09-29 18:00:00|726.15|725.85|728.15|727.85|728.25|727.95|725.85|725.55|66
1696014000000|2023-09-29 19:00:00|728.05|727.75|726.95|726.45|728.55|728.25|726.55|726.25|184
1696017600000|2023-09-29 20:00:00|727.15|726.65|727.65|727.15|728.15|727.65|726.45|725.95|0
1696197600000|2023-10-01 22:00:00|728.65|728.15|727.95|727.45|729.35|728.85|727.35|726.85|0
1696201200000|2023-10-01 23:00:00|729.15|728.65|728.45|727.95|729.45|728.95|728.05|727.55|0
1696204800000|2023-10-02 00:00:00|728.55|728.05|730.75|730.25|732.15|731.65|728.15|727.65|0
1696208400000|2023-10-02 01:00:00|730.95|730.45|731.15|730.65|731.55|731.05|730.75|730.25|0
1696212000000|2023-10-02 02:00:00|731.05|730.55|730.55|730.05|731.45|730.95|730.35|729.85|0
1696215600000|2023-10-02 03:00:00|730.65|730.15|730.15|729.65|730.85|730.35|729.85|729.35|0
1696219200000|2023-10-02 04:00:00|730.05|729.55|729.25|728.75|730.75|730.25|729.25|728.75|0
1696222800000|2023-10-02 05:00:00|729.45|728.95|727.15|726.65|729.75|729.25|726.65|726.15|0
1696226400000|2023-10-02 06:00:00|727.45|726.95|730.85|730.55|730.85|730.55|727.35|726.95|313
1696230000000|2023-10-02 07:00:00|730.75|730.45|729.9|729.8|731.95|731.85|729.15|729.05|2435
1696233600000|2023-10-02 08:00:00|730|729.9|728.3|728.2|730.3|730.2|728.3|728.2|1240
1696237200000|2023-10-02 09:00:00|728.2|728.1|724.4|724.3|728.2|728.1|724.2|724.1|2437
1696240800000|2023-10-02 10:00:00|724.3|724.2|725.5|725.4|726.1|726|724.1|724|1322
1696244400000|2023-10-02 11:00:00|725.4|725.3|726.32|726.22|727.9|727.8|725.4|725.3|814
1696248000000|2023-10-02 12:00:00|726.42|726.32|725.52|725.42|726.82|726.72|725.12|725.02|1186
1696251600000|2023-10-02 13:00:00|725.42|725.32|723.82|723.72|727.12|727.02|723.22|723.12|2340
1696255200000|2023-10-02 14:00:00|723.72|723.62|721.65|721.55|725.82|725.72|721.15|721.05|3238
1696258800000|2023-10-02 15:00:00|721.75|721.65|722.35|722.05|725.35|725.05|721.75|721.65|2267
1696262400000|2023-10-02 16:00:00|722.25|721.95|721.35|721.05|722.55|722.25|720.75|720.45|242
1696266000000|2023-10-02 17:00:00|721.45|721.15|721.45|721.15|722.05|721.75|721.05|720.75|157
1696269600000|2023-10-02 18:00:00|721.55|721.25|720.65|720.35|722.35|722.05|720.05|719.75|127
1696273200000|2023-10-02 19:00:00|720.55|720.25|723.05|722.55|723.05|722.55|720.05|719.75|188
1696276800000|2023-10-02 20:00:00|723.15|722.65|723.25|722.75|723.75|723.25|723.15|722.65|0
1696280400000|2023-10-02 21:00:00|723.35|722.85|723.15|722.65|723.35|722.85|723.05|722.55|0
1696284000000|2023-10-02 22:00:00|723.25|722.75|723.15|722.65|723.65|723.15|722.95|722.45|0
1696287600000|2023-10-02 23:00:00|723.05|722.55|723.25|722.75|723.55|723.05|722.75|722.25|0
1696291200000|2023-10-03 00:00:00|723.15|722.65|723.45|722.95|723.75|723.25|721.15|720.65|0
1696294800000|2023-10-03 01:00:00|723.35|722.85|723.05|722.55|723.45|722.95|722.25|721.75|0
1696298400000|2023-10-03 02:00:00|723.25|722.75|722.75|722.25|723.55|723.05|722.65|722.15|0
1696302000000|2023-10-03 03:00:00|722.95|722.45|722.35|721.85|722.95|722.45|722.15|721.65|0
1696305600000|2023-10-03 04:00:00|722.25|721.75|720.75|720.25|722.35|721.85|720.65|720.15|0
1696309200000|2023-10-03 05:00:00|720.65|720.15|721.05|720.55|721.05|720.55|719.35|718.85|0
1696312800000|2023-10-03 06:00:00|720.75|720.45|721.55|721.25|722.25|721.95|720.35|720.05|175
1696316400000|2023-10-03 07:00:00|721.45|721.35|723.18|723.08|724.58|724.48|720.75|720.65|2303
1696320000000|2023-10-03 08:00:00|723.28|723.18|725.28|725.18|726.28|726.18|723.08|722.98|1363
1696323600000|2023-10-03 09:00:00|725.18|725.08|722.88|722.78|725.48|725.38|722.88|722.78|1285
1696327200000|2023-10-03 10:00:00|722.98|722.88|722.08|721.98|724.48|724.38|722.08|721.98|1133
1696330800000|2023-10-03 11:00:00|721.98|721.88|720.57|720.47|722.58|722.48|720.27|720.17|2167
1696334400000|2023-10-03 12:00:00|720.67|720.57|720.07|719.97|721.67|721.57|719.47|719.37|2094
1696338000000|2023-10-03 13:00:00|719.97|719.87|722.97|722.87|723.77|723.67|719.77|719.67|2587
1696341600000|2023-10-03 14:00:00|723.07|722.97|720.06|719.96|723.07|722.97|719.36|719.26|2965
1696345200000|2023-10-03 15:00:00|719.96|719.86|719.69|719.39|720.46|720.36|718.49|718.19|2628
1696348800000|2023-10-03 16:00:00|719.79|719.49|720.89|720.59|721.29|720.99|719.69|719.39|213
1696352400000|2023-10-03 17:00:00|720.99|720.69|718.69|718.39|721.49|721.19|718.29|717.99|207
1696356000000|2023-10-03 18:00:00|718.79|718.49|718.69|718.39|718.99|718.69|717.79|717.49|133
1696359600000|2023-10-03 19:00:00|718.59|718.29|719.09|718.59|719.29|718.99|717.79|717.49|71
1696363200000|2023-10-03 20:00:00|719.29|718.79|718.69|718.19|719.69|719.19|718.59|718.09|0
1696366800000|2023-10-03 21:00:00|718.59|718.09|718.59|718.09|718.69|718.19|718.49|717.99|0
1696370400000|2023-10-03 22:00:00|718.69|718.19|718.99|718.49|719.09|718.59|718.39|717.89|0
1696374000000|2023-10-03 23:00:00|718.89|718.39|719.09|718.59|719.19|718.69|718.39|717.89|0
1696377600000|2023-10-04 00:00:00|718.99|718.49|718.59|718.09|719.69|719.19|718.29|717.79|0
1696381200000|2023-10-04 01:00:00|718.69|718.19|717.79|717.29|718.89|718.39|716.39|715.89|0
1696384800000|2023-10-04 02:00:00|717.59|717.09|717.99|717.49|717.99|717.49|716.99|716.49|0
1696388400000|2023-10-04 03:00:00|718.09|717.59|716.39|715.89|718.29|717.79|716.09|715.59|0
1696392000000|2023-10-04 04:00:00|716.59|716.09|717.99|717.49|718.29|717.79|716.09|715.59|0
1696395600000|2023-10-04 05:00:00|718.09|717.59|717.59|717.09|718.39|717.89|716.49|715.99|0
1696399200000|2023-10-04 06:00:00|717.29|716.99|715.79|715.49|718.39|718.09|715.59|715.29|306
1696402800000|2023-10-04 07:00:00|715.69|715.59|719.7|719.6|720.1|720|714.89|714.79|3279
1696406400000|2023-10-04 08:00:00|719.8|719.7|722.1|722|723|722.9|719.1|719|1808
1696410000000|2023-10-04 09:00:00|722.2|722.1|724.2|724.1|724.7|724.6|721.3|721.2|1338
1696413600000|2023-10-04 10:00:00|724.1|724|723.2|723.1|724.7|724.6|722.8|722.7|946
1696417200000|2023-10-04 11:00:00|723.3|723.2|723.68|723.58|724.1|724|722.6|722.5|1205
1696420800000|2023-10-04 12:00:00|723.58|723.48|724.28|724.18|725.58|725.48|722.68|722.58|1432
1696424400000|2023-10-04 13:00:00|724.38|724.28|722.48|722.38|724.68|724.58|721.88|721.78|2572
1696428000000|2023-10-04 14:00:00|722.18|722.08|718.21|718.11|722.88|722.78|717.91|717.81|2436
1696431600000|2023-10-04 15:00:00|718.31|718.21|723.01|722.71|723.31|723.01|717.71|717.61|2327
1696435200000|2023-10-04 16:00:00|723.11|722.81|723.31|723.01|724.11|723.81|722.11|721.81|229
1696438800000|2023-10-04 17:00:00|723.51|723.21|721.81|721.51|723.61|723.31|721.61|721.31|144
1696442400000|2023-10-04 18:00:00|721.91|721.61|722.11|721.81|722.31|722.01|720.71|720.41|61
1696446000000|2023-10-04 19:00:00|722.01|721.71|723.61|723.11|724.01|723.71|722.01|721.71|176
1696449600000|2023-10-04 20:00:00|723.21|722.71|722.41|721.91|723.21|722.71|722.41|721.91|0
1696453200000|2023-10-04 21:00:00|722.51|722.01|722.51|722.01|722.61|722.11|722.21|721.71|0
1696456800000|2023-10-04 22:00:00|722.71|722.21|722.61|722.11|722.81|722.31|722.41|721.91|0
1696460400000|2023-10-04 23:00:00|722.71|722.21|722.91|722.41|722.91|722.41|722.41|721.91|0
1696464000000|2023-10-05 00:00:00|722.81|722.31|723.21|722.71|723.21|722.71|721.31|720.81|0
1696467600000|2023-10-05 01:00:00|723.41|722.91|724.61|724.11|724.61|724.11|723.01|722.51|0
1696471200000|2023-10-05 02:00:00|724.41|723.91|723.81|723.31|724.41|723.91|723.81|723.31|0
1696474800000|2023-10-05 03:00:00|724.01|723.51|725.51|725.01|725.51|725.01|724.01|723.51|0
1696478400000|2023-10-05 04:00:00|725.41|724.91|724.81|724.31|725.51|725.01|724.51|724.01|0
1696482000000|2023-10-05 05:00:00|724.71|724.21|724.51|724.01|724.81|724.31|723.71|723.21|0
1696485600000|2023-10-05 06:00:00|724.11|723.81|723.21|722.91|724.71|724.41|722.41|722.11|293
1696489200000|2023-10-05 07:00:00|723.11|723.01|723.41|723.31|723.41|723.31|721.41|721.31|2152
1696492800000|2023-10-05 08:00:00|723.31|723.21|722.31|722.21|725.61|725.51|722.31|722.21|1901
1696496400000|2023-10-05 09:00:00|722.41|722.31|722.81|722.71|723.11|723.01|721.11|721.01|1415
1696500000000|2023-10-05 10:00:00|722.91|722.81|723.91|723.81|724.81|724.71|722.41|722.31|1049
1696503600000|2023-10-05 11:00:00|723.81|723.71|725.41|725.31|725.61|725.51|722.81|722.71|1635
1696507200000|2023-10-05 12:00:00|725.31|725.21|724.01|723.91|726.31|726.21|723.41|723.31|1491
1696510800000|2023-10-05 13:00:00|723.91|723.81|725.94|725.84|725.94|725.84|723.2|723.1|1849
1696514400000|2023-10-05 14:00:00|725.84|725.74|722.26|722.16|725.84|725.74|721.96|721.86|1822
1696518000000|2023-10-05 15:00:00|722.16|722.06|722.06|721.76|723.06|722.76|720.86|720.76|1807
1696521600000|2023-10-05 16:00:00|721.96|721.66|721.96|721.66|723.46|723.16|721.76|721.46|235
1696525200000|2023-10-05 17:00:00|722.06|721.76|723.76|723.46|724.16|723.86|721.26|720.96|264
1696528800000|2023-10-05 18:00:00|723.66|723.36|723.96|723.66|724.46|724.16|722.96|722.66|125
1696532400000|2023-10-05 19:00:00|724.06|723.76|723.16|722.66|724.16|723.86|722.86|722.56|100
1696536000000|2023-10-05 20:00:00|723.46|722.96|722.96|722.46|723.56|723.06|722.66|722.16|0
1696539600000|2023-10-05 21:00:00|723.06|722.56|722.86|722.36|723.06|722.56|722.66|722.16|0
1696543200000|2023-10-05 22:00:00|722.96|722.46|722.96|722.46|723.16|722.66|722.86|722.36|0
1696546800000|2023-10-05 23:00:00|722.86|722.36|722.66|722.16|723.06|722.56|722.56|722.06|0
1696550400000|2023-10-06 00:00:00|722.76|722.26|723.26|722.76|723.26|722.76|722.26|721.76|0
1696554000000|2023-10-06 01:00:00|723.06|722.56|723.26|722.76|723.86|723.36|722.96|722.46|0
1696557600000|2023-10-06 02:00:00|723.06|722.56|724.36|723.86|724.46|723.96|723.06|722.56|0
1696561200000|2023-10-06 03:00:00|724.26|723.76|723.66|723.16|724.36|723.86|723.36|722.86|0
1696564800000|2023-10-06 04:00:00|723.86|723.36|723.36|722.86|723.96|723.46|723.26|722.76|0
1696568400000|2023-10-06 05:00:00|723.26|722.76|722.26|721.76|723.36|722.86|721.96|721.46|0
1696572000000|2023-10-06 06:00:00|722.16|721.66|723.26|722.96|724.06|723.76|722.16|721.66|231
1696575600000|2023-10-06 07:00:00|723.16|723.06|723.67|723.57|723.97|723.87|721.06|720.96|2520
1696579200000|2023-10-06 08:00:00|723.77|723.67|723.27|723.17|724.87|724.77|722.97|722.87|1086
1696582800000|2023-10-06 09:00:00|723.17|723.07|724.67|724.57|724.67|724.57|722.77|722.67|904
1696586400000|2023-10-06 10:00:00|724.57|724.47|725.37|725.27|726.47|726.37|724.27|724.17|1365
1696590000000|2023-10-06 11:00:00|725.27|725.17|725.32|725.22|726.47|726.37|724.67|724.57|746
1696593600000|2023-10-06 12:00:00|725.22|725.12|720.42|720.32|726.72|726.62|719.52|719.42|3361
1696597200000|2023-10-06 13:00:00|720.22|720.12|722.02|721.92|725.72|725.62|719.32|719.22|3338
1696600800000|2023-10-06 14:00:00|722.12|722.02|723.99|723.89|724.09|723.99|718.69|718.59|2330
1696604400000|2023-10-06 15:00:00|724.09|723.99|730.19|729.89|730.19|729.89|723.89|723.79|2342
1696608000000|2023-10-06 16:00:00|730.29|729.99|728.99|728.69|730.69|730.39|728.79|728.49|316
1696611600000|2023-10-06 17:00:00|729.09|728.79|730.29|729.99|730.49|730.19|728.89|728.59|102
1696615200000|2023-10-06 18:00:00|730.19|729.89|730.99|730.69|731.29|730.99|729.79|729.49|128
1696618800000|2023-10-06 19:00:00|730.89|730.59|730.59|730.09|731.29|730.99|729.89|729.59|112
1696622400000|2023-10-06 20:00:00|730.89|730.39|731.19|730.69|731.49|730.99|730.49|729.99|0
1696802400000|2023-10-08 22:00:00|725.69|725.19|725.49|724.99|726.49|725.99|723.49|722.99|0
1696806000000|2023-10-08 23:00:00|725.59|725.09|725.39|724.89|725.79|725.29|724.29|723.79|0
1696809600000|2023-10-09 00:00:00|725.29|724.79|726.19|725.69|726.29|725.79|724.59|724.09|0
1696813200000|2023-10-09 01:00:00|725.39|724.89|725.49|724.99|725.89|725.39|724.29|723.79|0
1696816800000|2023-10-09 02:00:00|725.39|724.89|725.39|724.89|725.79|725.29|724.99|724.49|0
1696820400000|2023-10-09 03:00:00|725.29|724.79|724.09|723.59|725.39|724.89|723.99|723.49|0
1696824000000|2023-10-09 04:00:00|724.29|723.79|724.89|724.39|725.19|724.69|724.09|723.59|0
1696827600000|2023-10-09 05:00:00|724.69|724.19|724.79|724.29|725.49|724.99|724.49|723.99|0
1696831200000|2023-10-09 06:00:00|725.89|725.59|727.29|726.99|728.29|727.99|725.89|725.59|588
1696834800000|2023-10-09 07:00:00|727.19|727.09|727.56|727.46|729.39|729.29|723.99|723.89|2276
1696838400000|2023-10-09 08:00:00|727.66|727.56|729.76|729.66|729.86|729.76|726.46|726.36|836
1696842000000|2023-10-09 09:00:00|729.66|729.56|729.76|729.66|731.06|730.96|729.26|729.16|870
1696845600000|2023-10-09 10:00:00|729.86|729.76|729.06|728.96|730.76|730.66|728.86|728.76|522
1696849200000|2023-10-09 11:00:00|728.96|728.86|727.36|727.26|729.46|729.36|726.46|726.36|524
1696852800000|2023-10-09 12:00:00|727.26|727.16|726.06|725.96|728.46|728.36|725.76|725.66|3802
1696856400000|2023-10-09 13:00:00|725.96|725.86|728.86|728.76|729.06|728.96|725.66|725.56|1409
1696860000000|2023-10-09 14:00:00|728.96|728.86|725.23|725.13|729.06|728.96|725.13|725.03|2078
1696863600000|2023-10-09 15:00:00|725.13|725.03|726.73|726.43|726.93|726.63|724.93|724.83|1416
1696867200000|2023-10-09 16:00:00|726.83|726.53|726.33|726.03|727.43|727.13|725.83|725.53|101
1696870800000|2023-10-09 17:00:00|726.43|726.13|729.93|729.63|729.93|729.63|726.13|725.83|124
1696874400000|2023-10-09 18:00:00|729.83|729.53|730.03|729.73|730.33|730.03|729.43|729.13|51
1696878000000|2023-10-09 19:00:00|729.93|729.63|729.73|729.23|730.43|730.13|729.53|729.23|99
1696881600000|2023-10-09 20:00:00|729.83|729.33|729.63|729.13|730.13|729.63|729.63|729.13|0
1696885200000|2023-10-09 21:00:00|729.73|729.23|729.63|729.13|729.83|729.33|729.63|729.13|0
1696888800000|2023-10-09 22:00:00|729.73|729.23|729.63|729.13|729.73|729.23|729.53|729.03|0
1696892400000|2023-10-09 23:00:00|729.73|729.23|729.83|729.33|729.83|729.33|729.53|729.03|0
1696896000000|2023-10-10 00:00:00|729.73|729.23|731.73|731.23|732.03|731.53|729.63|729.13|0
1696899600000|2023-10-10 01:00:00|731.83|731.33|732.33|731.83|732.63|732.13|731.73|731.23|0
1696903200000|2023-10-10 02:00:00|732.43|731.93|732.13|731.63|732.93|732.43|732.13|731.63|0
1696906800000|2023-10-10 03:00:00|732.23|731.73|732.13|731.63|732.43|731.93|732.03|731.53|0
1696910400000|2023-10-10 04:00:00|732.03|731.53|732.13|731.63|732.43|731.93|731.83|731.33|0
1696914000000|2023-10-10 05:00:00|732.23|731.73|732.33|731.83|732.63|732.13|731.33|730.83|0
1696917600000|2023-10-10 06:00:00|732.63|732.33|731.13|730.83|732.73|732.43|730.43|730.13|304
1696921200000|2023-10-10 07:00:00|731.03|730.93|734.41|734.31|735.41|735.31|731.03|730.93|2968
1696924800000|2023-10-10 08:00:00|734.51|734.41|736.11|736.01|736.71|736.61|732.71|732.61|1596
1696928400000|2023-10-10 09:00:00|736.21|736.11|735.91|735.81|736.41|736.31|734.71|734.61|921
1696932000000|2023-10-10 10:00:00|735.81|735.71|735.91|735.81|736.51|736.41|735.31|735.21|582
1696935600000|2023-10-10 11:00:00|736.01|735.91|734.9|734.8|736.71|736.61|734.7|734.6|778
1696939200000|2023-10-10 12:00:00|735|734.9|736.1|736|736.6|736.5|734.6|734.5|1046
1696942800000|2023-10-10 13:00:00|736|735.9|737.1|737|737.1|737|735.4|735.3|1364
1696946400000|2023-10-10 14:00:00|737.2|737.1|738.99|738.89|739.39|739.29|737|736.9|1413
1696950000000|2023-10-10 15:00:00|738.89|738.79|738.49|738.19|740.09|739.89|738.19|737.89|1910
1696953600000|2023-10-10 16:00:00|738.39|738.09|738.09|737.79|738.69|738.39|737.79|737.49|226
1696957200000|2023-10-10 17:00:00|737.99|737.69|737.09|736.79|738.09|737.79|735.69|735.39|158
1696960800000|2023-10-10 18:00:00|736.99|736.69|737.19|736.89|738.39|738.09|736.69|736.39|62
1696964400000|2023-10-10 19:00:00|737.09|736.79|737.29|736.79|737.69|737.39|736.79|736.49|155
1696968000000|2023-10-10 20:00:00|737.39|736.89|737.29|736.79|737.69|737.19|737.19|736.69|6
1696971600000|2023-10-10 21:00:00|737.39|736.89|737.29|736.79|737.39|736.89|737.19|736.69|0
1696975200000|2023-10-10 22:00:00|737.39|736.89|737.39|736.89|737.49|736.99|737.09|736.59|0
1696978800000|2023-10-10 23:00:00|737.49|736.99|737.59|737.09|737.69|737.19|737.39|736.89|0
1696982400000|2023-10-11 00:00:00|737.49|736.99|736.99|736.49|738.39|737.89|736.99|736.49|0
1696986000000|2023-10-11 01:00:00|736.89|736.39|737.29|736.79|737.69|737.19|736.69|736.19|0
1696989600000|2023-10-11 02:00:00|737.19|736.69|738.09|737.59|738.29|737.79|736.99|736.49|0
1696993200000|2023-10-11 03:00:00|737.99|737.49|737.49|736.99|738.09|737.59|737.09|736.59|0
1696996800000|2023-10-11 04:00:00|737.69|737.19|737.19|736.69|738.29|737.79|737.09|736.59|0
1697000400000|2023-10-11 05:00:00|737.09|736.59|737.49|736.99|738.09|737.59|737.09|736.59|0
1697004000000|2023-10-11 06:00:00|737.29|736.79|737.29|736.99|738.19|737.89|736.89|736.59|276
1697007600000|2023-10-11 07:00:00|737.19|737.09|738.74|738.64|740.64|740.54|736.59|736.49|1978
1697011200000|2023-10-11 08:00:00|738.84|738.74|739.64|739.54|740.24|740.14|737.34|737.24|998
1697014800000|2023-10-11 09:00:00|739.74|739.64|739.34|739.24|740.24|740.14|738.84|738.74|778
1697018400000|2023-10-11 10:00:00|739.44|739.34|740.14|740.04|740.54|740.44|738.74|738.64|807
1697022000000|2023-10-11 11:00:00|740.04|739.94|741.18|741.08|741.34|741.24|739.74|739.64|854
1697025600000|2023-10-11 12:00:00|741.08|740.98|740.98|740.88|741.88|741.78|740.28|740.18|1220
1697029200000|2023-10-11 13:00:00|741.08|740.98|740.18|740.08|741.58|741.48|739.58|739.48|1575
1697032800000|2023-10-11 14:00:00|740.28|740.18|738.87|738.77|740.38|740.28|737.37|737.27|1418
1697036400000|2023-10-11 15:00:00|738.97|738.87|737.47|737.17|739.67|739.57|736.77|736.47|1742
1697040000000|2023-10-11 16:00:00|737.37|737.07|737.17|736.87|737.67|737.37|736.47|736.17|121
1697043600000|2023-10-11 17:00:00|737.27|736.97|737.27|736.97|737.37|737.07|736.07|735.77|124
1697047200000|2023-10-11 18:00:00|737.37|737.07|738.27|737.97|738.47|738.17|737.37|737.07|80
1697050800000|2023-10-11 19:00:00|738.37|738.07|739.57|739.07|739.67|739.37|738.07|737.77|84
1697054400000|2023-10-11 20:00:00|739.47|738.97|741.07|740.57|741.07|740.57|739.47|738.97|0
1697058000000|2023-10-11 21:00:00|740.97|740.47|740.87|740.37|741.07|740.57|740.87|740.37|0
1697061600000|2023-10-11 22:00:00|740.77|740.27|740.77|740.27|740.87|740.37|740.47|739.97|0
1697065200000|2023-10-11 23:00:00|740.87|740.37|741.07|740.57|741.17|740.67|740.77|740.27|0
1697068800000|2023-10-12 00:00:00|740.97|740.47|741.17|740.67|741.47|740.97|740.07|739.57|0
1697072400000|2023-10-12 01:00:00|741.07|740.57|741.47|740.97|741.77|741.27|740.97|740.47|0
1697076000000|2023-10-12 02:00:00|741.37|740.87|741.07|740.57|741.47|740.97|740.77|740.27|0
1697079600000|2023-10-12 03:00:00|740.87|740.37|741.47|740.97|741.67|741.17|740.87|740.37|0
1697083200000|2023-10-12 04:00:00|741.57|741.07|742.17|741.67|742.27|741.77|741.37|740.87|0
1697086800000|2023-10-12 05:00:00|741.97|741.47|741.87|741.37|742.27|741.77|741.37|740.87|0
1697090400000|2023-10-12 06:00:00|741.07|740.77|742.07|741.77|742.37|742.07|741.07|740.77|229
1697094000000|2023-10-12 07:00:00|741.97|741.87|741.95|741.85|743.37|743.27|741.15|741.05|1853
1697097600000|2023-10-12 08:00:00|741.85|741.75|744.25|744.15|744.45|744.35|741.35|741.25|693
1697101200000|2023-10-12 09:00:00|744.35|744.25|743.85|743.75|744.65|744.55|743.35|743.25|1044
1697104800000|2023-10-12 10:00:00|743.95|743.85|743.35|743.25|744.95|744.85|743.35|743.25|777
1697108400000|2023-10-12 11:00:00|743.25|743.15|743.47|743.37|743.85|743.75|742.55|742.45|726
1697112000000|2023-10-12 12:00:00|743.37|743.27|741.57|741.47|743.57|743.47|741.07|740.97|1128
1697115600000|2023-10-12 13:00:00|741.47|741.37|741.67|741.57|742.27|742.17|740.17|740.07|1828
1697119200000|2023-10-12 14:00:00|741.57|741.47|742.13|742.03|743.93|743.83|741.47|741.37|1229
1697122800000|2023-10-12 15:00:00|742.23|742.13|742.23|741.93|742.83|742.73|740.83|740.53|1386
1697126400000|2023-10-12 16:00:00|742.33|742.03|742.33|742.03|742.83|742.53|741.83|741.53|88
1697130000000|2023-10-12 17:00:00|742.23|741.93|738.13|737.83|742.33|742.03|737.93|737.63|176
1697133600000|2023-10-12 18:00:00|738.03|737.73|738.93|738.63|739.93|739.63|736.93|736.63|180
1697137200000|2023-10-12 19:00:00|739.03|738.73|740.33|739.83|740.73|740.43|738.93|738.63|112
1697140800000|2023-10-12 20:00:00|740.43|739.93|740.33|739.83|740.83|740.33|740.13|739.63|0
1697144400000|2023-10-12 21:00:00|740.43|739.93|740.33|739.83|740.43|739.93|740.33|739.83|0
1697148000000|2023-10-12 22:00:00|740.43|739.93|740.43|739.93|740.53|740.03|739.93|739.43|0
1697151600000|2023-10-12 23:00:00|740.33|739.83|740.63|740.13|740.83|740.33|740.23|739.73|0
1697155200000|2023-10-13 00:00:00|740.73|740.23|741.63|741.13|741.93|741.43|740.63|740.13|0
1697158800000|2023-10-13 01:00:00|741.43|740.93|741.73|741.23|742.43|741.93|741.33|740.83|0
1697162400000|2023-10-13 02:00:00|741.83|741.33|741.43|740.93|742.53|742.03|741.43|740.93|0
1697166000000|2023-10-13 03:00:00|741.53|741.03|741.03|740.53|741.83|741.33|740.83|740.33|0
1697169600000|2023-10-13 04:00:00|740.93|740.43|740.73|740.23|741.63|741.13|740.73|740.23|0
1697173200000|2023-10-13 05:00:00|740.83|740.33|740.03|739.53|741.13|740.63|739.83|739.33|0
1697176800000|2023-10-13 06:00:00|739.83|739.73|739.13|738.83|740.43|740.13|738.83|738.53|271
1697180400000|2023-10-13 07:00:00|739.03|738.93|741.35|741.25|743.15|743.05|738.73|738.63|1725
1697184000000|2023-10-13 08:00:00|741.45|741.35|739.85|739.75|742.65|742.55|738.85|738.75|787
1697187600000|2023-10-13 09:00:00|739.95|739.85|736.35|736.25|740.25|740.15|736.15|736.05|1298
1697191200000|2023-10-13 10:00:00|736.45|736.35|738.25|738.15|738.45|738.35|736.05|735.95|1202
1697194800000|2023-10-13 11:00:00|738.35|738.25|738.29|738.19|738.85|738.75|737.55|737.45|597
1697198400000|2023-10-13 12:00:00|738.39|738.29|740.09|739.99|740.39|740.29|736.79|736.69|833
1697202000000|2023-10-13 13:00:00|739.99|739.89|739.19|739.09|740.79|740.69|738.09|737.99|1810
1697205600000|2023-10-13 14:00:00|738.69|738.59|734.91|734.81|739.29|739.19|734.81|734.71|1507
1697209200000|2023-10-13 15:00:00|734.81|734.71|733.91|733.61|735.11|735.01|733.01|732.91|2008
1697212800000|2023-10-13 16:00:00|733.81|733.51|734.71|734.41|735.51|735.21|733.71|733.41|226
1697216400000|2023-10-13 17:00:00|734.81|734.51|734.01|733.71|735.01|734.71|732.31|732.01|147
1697220000000|2023-10-13 18:00:00|734.11|733.81|734.51|734.21|734.81|734.51|733.61|733.31|81
1697223600000|2023-10-13 19:00:00|734.41|734.11|734.21|733.71|735.01|734.71|733.11|732.81|121
1697227200000|2023-10-13 20:00:00|734.11|733.61|733.31|732.81|734.11|733.61|733.11|732.61|0
1697407200000|2023-10-15 22:00:00|736.21|735.71|736.61|736.11|736.91|736.41|736.11|735.61|0
1697410800000|2023-10-15 23:00:00|736.71|736.21|737.21|736.71|737.21|736.71|735.31|734.81|0
1697414400000|2023-10-16 00:00:00|737.31|736.81|736.41|735.91|737.91|737.41|736.01|735.51|0
1697418000000|2023-10-16 01:00:00|736.51|736.01|736.51|736.01|737.31|736.81|736.21|735.71|0
1697421600000|2023-10-16 02:00:00|736.41|735.91|736.21|735.71|737.01|736.51|735.61|735.11|0
1697425200000|2023-10-16 03:00:00|736.41|735.91|736.21|735.71|736.41|735.91|735.01|734.51|0
1697428800000|2023-10-16 04:00:00|736.11|735.61|736.71|736.21|736.71|736.21|735.71|735.21|0
1697432400000|2023-10-16 05:00:00|736.11|735.61|735.91|735.41|736.81|736.31|735.11|734.61|0
1697436000000|2023-10-16 06:00:00|735.01|734.71|736.91|736.61|737.31|737.01|734.51|734.21|418
1697439600000|2023-10-16 07:00:00|736.81|736.51|733.34|733.24|737.81|737.71|731.74|731.64|2049
1697443200000|2023-10-16 08:00:00|733.24|733.14|733.54|733.44|734.44|734.34|731.44|731.34|1182
1697446800000|2023-10-16 09:00:00|733.64|733.54|734.14|734.04|734.64|734.54|732.94|732.84|733
1697450400000|2023-10-16 10:00:00|734.04|733.94|735.44|735.34|735.44|735.34|733.04|732.94|819
1697454000000|2023-10-16 11:00:00|735.34|735.24|734.79|734.69|735.79|735.69|734.49|734.39|410
1697457600000|2023-10-16 12:00:00|734.89|734.79|734.99|734.89|735.29|735.19|733.69|733.59|1268
1697461200000|2023-10-16 13:00:00|735.09|734.99|734.39|734.29|735.49|735.39|733.39|733.29|1578
1697464800000|2023-10-16 14:00:00|734.49|734.39|737.01|736.91|737.21|737.11|733.69|733.59|1316
1697468400000|2023-10-16 15:00:00|737.11|737.01|735.01|734.71|737.31|737.21|735.01|734.71|1588
1697472000000|2023-10-16 16:00:00|735.11|734.81|735.71|735.41|735.81|735.51|734.91|734.61|100
1697475600000|2023-10-16 17:00:00|735.81|735.51|736.41|736.11|737.11|736.81|734.41|734.11|70
1697479200000|2023-10-16 18:00:00|736.31|736.01|736.61|736.31|736.81|736.51|735.71|735.41|33
1697482800000|2023-10-16 19:00:00|736.51|736.21|737.11|736.61|737.51|737.21|736.21|735.91|60
1697486400000|2023-10-16 20:00:00|737.41|736.91|737.91|737.41|738.11|737.61|736.91|736.41|0
1697490000000|2023-10-16 21:00:00|738.01|737.51|738.01|737.51|738.01|737.51|737.91|737.41|0
1697493600000|2023-10-16 22:00:00|737.91|737.41|737.21|736.71|738.01|737.51|737.21|736.71|0
1697497200000|2023-10-16 23:00:00|737.31|736.81|737.31|736.81|737.51|737.01|736.61|736.11|0
1697500800000|2023-10-17 00:00:00|737.41|736.91|737.91|737.41|738.41|737.91|737.11|736.61|0
1697504400000|2023-10-17 01:00:00|737.71|737.21|736.61|736.11|737.91|737.41|736.61|736.11|0
1697508000000|2023-10-17 02:00:00|736.51|736.01|736.01|735.51|736.81|736.31|736.01|735.51|0
1697511600000|2023-10-17 03:00:00|736.21|735.71|736.21|735.71|737.11|736.61|735.91|735.41|0
1697515200000|2023-10-17 04:00:00|736.01|735.51|735.71|735.21|736.31|735.81|735.71|735.21|0
1697518800000|2023-10-17 05:00:00|735.61|735.11|736.71|736.21|736.71|736.21|735.61|735.11|0
1697522400000|2023-10-17 06:00:00|735.91|735.61|733.61|733.31|735.91|735.61|733.51|733.21|251
1697526000000|2023-10-17 07:00:00|733.51|733.41|738.04|737.94|738.14|738.04|733.31|733.21|2030
1697529600000|2023-10-17 08:00:00|738.14|738.04|735.64|735.54|738.64|738.54|734.84|734.74|3116
1697533200000|2023-10-17 09:00:00|735.74|735.64|736.74|736.64|737.64|737.54|735.64|735.54|4468
1697536800000|2023-10-17 10:00:00|736.84|736.74|735.34|735.24|736.84|736.74|734.44|734.34|2330
1697540400000|2023-10-17 11:00:00|735.24|735.14|735.61|735.51|735.81|735.71|733.94|733.84|832
1697544000000|2023-10-17 12:00:00|735.51|735.41|731.61|731.51|735.81|735.71|731.61|731.51|1979
1697547600000|2023-10-17 13:00:00|731.71|731.61|730.91|730.81|733.31|733.21|730.41|730.31|2905
1697551200000|2023-10-17 14:00:00|730.81|730.71|736.86|736.76|737.16|737.06|730.81|730.71|2708
1697554800000|2023-10-17 15:00:00|736.96|736.86|737.76|737.46|738.66|738.36|736.36|736.26|3447
1697558400000|2023-10-17 16:00:00|737.66|737.36|737.66|737.36|739.06|738.76|737.36|737.06|212
1697562000000|2023-10-17 17:00:00|737.76|737.46|736.86|736.56|738.06|737.76|736.66|736.36|85
1697565600000|2023-10-17 18:00:00|736.96|736.66|736.56|736.26|737.66|737.36|736.16|735.86|58
1697569200000|2023-10-17 19:00:00|736.66|736.36|738.06|737.56|738.16|737.86|736.36|736.06|72
1697572800000|2023-10-17 20:00:00|737.96|737.46|737.86|737.36|738.26|737.76|737.26|736.76|5080
1697576400000|2023-10-17 21:00:00|737.76|737.26|737.66|737.16|737.86|737.36|737.56|737.06|0
1697580000000|2023-10-17 22:00:00|737.46|736.96|737.16|736.66|737.66|737.16|737.16|736.66|0
1697583600000|2023-10-17 23:00:00|737.26|736.76|736.56|736.06|737.36|736.86|736.56|736.06|0
1697587200000|2023-10-18 00:00:00|736.66|736.16|734.76|734.26|736.66|736.16|734.76|734.26|0
1697590800000|2023-10-18 01:00:00|734.66|734.16|736.16|735.66|736.36|735.86|734.56|734.06|0
1697594400000|2023-10-18 02:00:00|736.36|735.86|737.26|736.76|737.46|736.96|736.36|735.86|0
1697598000000|2023-10-18 03:00:00|737.46|736.96|737.46|736.96|737.56|737.06|736.66|736.16|0
1697601600000|2023-10-18 04:00:00|737.56|737.06|737.26|736.76|738.06|737.56|737.26|736.76|0
1697605200000|2023-10-18 05:00:00|737.16|736.66|735.66|735.16|737.16|736.66|734.26|733.76|0
1697608800000|2023-10-18 06:00:00|734.56|734.26|732.46|732.16|735.36|735.06|732.46|732.16|2821
1697612400000|2023-10-18 07:00:00|732.36|732.26|733.79|733.69|734.19|734.09|728.96|728.86|4930
1697616000000|2023-10-18 08:00:00|733.89|733.79|736.99|736.89|737.09|736.99|733.29|733.19|1996
1697619600000|2023-10-18 09:00:00|737.09|736.99|734.89|734.79|737.89|737.79|734.69|734.59|2179
1697623200000|2023-10-18 10:00:00|734.99|734.89|732.79|732.69|735.19|735.09|731.99|731.89|2239
1697626800000|2023-10-18 11:00:00|732.69|732.59|732.47|732.37|733.79|733.69|731.99|731.89|1381
1697630400000|2023-10-18 12:00:00|732.57|732.47|731.77|731.67|734.57|734.47|731.67|731.57|1520
1697634000000|2023-10-18 13:00:00|731.67|731.57|729.17|729.07|732.87|732.77|728.37|728.27|5879
1697637600000|2023-10-18 14:00:00|729.07|728.97|729.09|728.99|731.79|731.69|728.17|728.07|1496
1697641200000|2023-10-18 15:00:00|728.99|728.89|728.69|728.39|730.59|730.29|728.69|728.39|3740
1697644800000|2023-10-18 16:00:00|728.59|728.29|728.29|727.99|730.09|729.79|727.89|727.59|228
1697648400000|2023-10-18 17:00:00|728.09|727.79|729.59|729.29|730.69|730.39|727.79|727.49|138
1697652000000|2023-10-18 18:00:00|729.69|729.39|728.29|727.99|729.99|729.69|727.79|727.49|45
1697655600000|2023-10-18 19:00:00|728.19|727.89|728.29|727.79|728.79|728.49|726.99|726.69|142
1697659200000|2023-10-18 20:00:00|728.69|728.19|728.79|728.29|729.49|728.99|728.59|728.09|0
1697662800000|2023-10-18 21:00:00|728.89|728.39|728.79|728.29|728.99|728.49|728.79|728.29|0
1697666400000|2023-10-18 22:00:00|728.69|728.19|728.19|727.69|728.79|728.29|728.09|727.59|0
1697670000000|2023-10-18 23:00:00|728.29|727.79|728.49|727.99|728.49|727.99|728.09|727.59|0
1697673600000|2023-10-19 00:00:00|728.59|728.09|728.49|727.99|728.79|728.29|727.69|727.19|0
1697677200000|2023-10-19 01:00:00|728.59|728.09|727.69|727.19|729.49|728.99|727.69|727.19|0
1697680800000|2023-10-19 02:00:00|727.89|727.39|726.59|726.09|727.89|727.39|726.59|726.09|0
1697684400000|2023-10-19 03:00:00|726.69|726.19|725.79|725.29|726.69|726.19|725.19|724.69|0
1697688000000|2023-10-19 04:00:00|725.89|725.39|726.59|726.09|726.89|726.39|725.79|725.29|0
1697691600000|2023-10-19 05:00:00|726.49|725.99|725.99|725.49|727.09|726.59|725.99|725.49|0
1697695200000|2023-10-19 06:00:00|726.09|725.59|727.09|726.79|728.09|727.79|725.59|725.29|566
1697698800000|2023-10-19 07:00:00|726.99|726.89|726.35|726.25|729.99|729.89|724.89|724.79|2414
1697702400000|2023-10-19 08:00:00|726.25|726.15|727.09|726.99|727.89|727.79|725.59|725.49|2492
1697706000000|2023-10-19 09:00:00|726.99|726.89|730.19|730.09|730.29|730.19|726.59|726.49|1916
1697709600000|2023-10-19 10:00:00|730.09|729.99|730.89|730.79|731.09|730.99|729.09|728.99|1347
1697713200000|2023-10-19 11:00:00|730.79|730.69|728.79|728.69|730.99|730.89|727.89|727.79|846
1697716800000|2023-10-19 12:00:00|728.69|728.59|728.59|728.49|729.69|729.59|727.89|727.79|921
1697720400000|2023-10-19 13:00:00|728.79|728.69|728.29|728.19|729.19|729.09|726.89|726.79|1060
1697724000000|2023-10-19 14:00:00|728.39|728.29|727.43|727.33|729.13|729.03|726.93|726.83|915
1697727600000|2023-10-19 15:00:00|727.33|727.23|728.93|728.63|730.13|729.83|727.33|727.23|1338
1697731200000|2023-10-19 16:00:00|729.03|728.73|728.23|727.93|730.73|730.43|725.13|724.83|710
1697734800000|2023-10-19 17:00:00|728.33|728.03|726.33|726.03|729.13|728.83|726.03|725.73|97
1697738400000|2023-10-19 18:00:00|726.43|726.13|724.13|723.83|727.13|726.83|724.03|723.73|128
1697742000000|2023-10-19 19:00:00|724.03|723.73|724.43|723.93|724.93|724.63|722.73|722.43|149
1697745600000|2023-10-19 20:00:00|724.53|724.03|723.63|723.13|724.53|724.03|723.13|722.63|0
1697749200000|2023-10-19 21:00:00|723.73|723.23|723.43|722.93|723.73|723.23|723.33|722.83|0
1697752800000|2023-10-19 22:00:00|723.33|722.83|723.33|722.83|723.83|723.33|723.03|722.53|0
1697756400000|2023-10-19 23:00:00|723.23|722.73|723.63|723.13|723.63|723.13|722.93|722.43|0
1697760000000|2023-10-20 00:00:00|723.53|723.03|723.13|722.63|723.63|723.13|722.53|722.03|0
1697763600000|2023-10-20 01:00:00|723.03|722.53|722.83|722.33|723.43|722.93|721.93|721.43|0
1697767200000|2023-10-20 02:00:00|722.73|722.23|724.23|723.73|724.23|723.73|722.53|722.03|0
1697770800000|2023-10-20 03:00:00|724.13|723.63|724.13|723.63|724.43|723.93|723.83|723.33|0
1697774400000|2023-10-20 04:00:00|723.93|723.43|724.13|723.63|724.73|724.23|723.83|723.33|0
1697778000000|2023-10-20 05:00:00|724.03|723.53|723.13|722.63|724.13|723.63|723.13|722.63|0
1697781600000|2023-10-20 06:00:00|723.03|722.73|722.13|721.83|723.63|723.33|721.33|721.03|743
1697785200000|2023-10-20 07:00:00|722.03|721.93|722.57|722.47|723.67|723.57|720.23|720.13|4106
1697788800000|2023-10-20 08:00:00|722.47|722.37|723.27|723.17|724.57|724.47|721.87|721.77|1659
1697792400000|2023-10-20 09:00:00|723.37|723.27|722.27|722.17|723.57|723.47|720.57|720.47|3290
1697796000000|2023-10-20 10:00:00|722.17|722.07|721.07|720.97|722.77|722.67|720.77|720.67|1192
1697799600000|2023-10-20 11:00:00|721.17|721.07|721.66|721.56|722.07|721.97|720.77|720.67|1085
1697803200000|2023-10-20 12:00:00|721.56|721.46|719.96|719.86|721.76|721.66|719.36|719.26|1720
1697806800000|2023-10-20 13:00:00|720.06|719.96|720.06|719.96|721.66|721.56|719.66|719.56|4808
1697810400000|2023-10-20 14:00:00|719.96|719.86|716.93|716.83|720.56|720.46|716.23|716.13|2841
1697814000000|2023-10-20 15:00:00|716.83|716.73|717.83|717.53|718.23|717.93|715.83|715.53|2554
1697817600000|2023-10-20 16:00:00|717.93|717.63|719.03|718.73|719.13|718.83|716.73|716.43|248
1697821200000|2023-10-20 17:00:00|718.93|718.63|718.23|717.93|719.03|718.73|717.33|717.03|144
1697824800000|2023-10-20 18:00:00|718.13|717.83|716.93|716.63|718.53|718.23|716.53|716.23|50
1697828400000|2023-10-20 19:00:00|717.03|716.73|715.53|715.03|717.43|717.13|715.13|714.83|137
1697832000000|2023-10-20 20:00:00|715.83|715.33|715.23|714.73|716.03|715.53|715.03|714.53|0
1698012000000|2023-10-22 22:00:00|715.83|715.33|717.03|716.53|717.43|716.93|715.83|715.33|0
1698015600000|2023-10-22 23:00:00|716.93|716.43|717.23|716.73|717.33|716.83|716.63|716.13|0
1698019200000|2023-10-23 00:00:00|717.33|716.83|716.93|716.43|717.73|717.23|716.53|716.03|0
1698022800000|2023-10-23 01:00:00|716.83|716.33|716.63|716.13|717.03|716.53|716.33|715.83|0
1698026400000|2023-10-23 02:00:00|716.53|716.03|716.33|715.83|717.13|716.63|716.33|715.83|0
1698030000000|2023-10-23 03:00:00|716.53|716.03|716.63|716.13|717.43|716.93|716.33|715.83|0
1698033600000|2023-10-23 04:00:00|716.53|716.03|716.83|716.33|717.13|716.63|716.33|715.83|0
1698037200000|2023-10-23 05:00:00|716.93|716.43|717.73|717.23|717.93|717.43|716.83|716.33|0
1698040800000|2023-10-23 06:00:00|717.33|717.03|716.53|716.23|718.33|718.03|716.33|716.03|558
1698044400000|2023-10-23 07:00:00|716.43|716.33|713.78|713.68|718.03|717.93|713.68|713.58|2277
1698048000000|2023-10-23 08:00:00|713.98|713.88|715.38|715.28|716.38|716.28|712.88|712.78|1486
1698051600000|2023-10-23 09:00:00|715.28|715.18|712.08|711.98|715.48|715.38|711.68|711.58|2104
1698055200000|2023-10-23 10:00:00|712.18|712.08|713.88|713.78|714.18|714.08|712.08|711.98|938
1698058800000|2023-10-23 11:00:00|713.98|713.88|714.99|714.89|715.99|715.89|713.48|713.38|838
1698062400000|2023-10-23 12:00:00|714.89|714.79|715.19|715.09|716.49|716.39|714.29|714.19|1160
1698066000000|2023-10-23 13:00:00|715.29|715.19|716.49|716.39|716.99|716.89|712.89|712.79|2166
1698069600000|2023-10-23 14:00:00|716.59|716.49|717.73|717.63|718.63|718.53|715.89|715.79|1737
1698073200000|2023-10-23 15:00:00|717.63|717.53|719.43|719.13|720.03|719.83|717.33|717.23|1860
1698076800000|2023-10-23 16:00:00|719.33|719.03|720.23|719.93|720.23|719.93|718.13|717.83|166
1698080400000|2023-10-23 17:00:00|720.13|719.83|718.13|717.83|720.23|719.93|717.73|717.43|109
1698084000000|2023-10-23 18:00:00|718.03|717.73|717.23|716.93|718.33|718.03|716.73|716.43|84
1698087600000|2023-10-23 19:00:00|717.13|716.83|715.63|715.13|717.53|717.23|715.03|714.73|292
1698091200000|2023-10-23 20:00:00|715.43|714.93|716.93|716.43|717.23|716.73|715.43|714.93|0
1698094800000|2023-10-23 21:00:00|717.03|716.53|716.93|716.43|717.03|716.53|716.83|716.33|0
1698098400000|2023-10-23 22:00:00|716.83|716.33|716.93|716.43|717.03|716.53|716.53|716.03|0
1698102000000|2023-10-23 23:00:00|717.03|716.53|717.83|717.33|717.83|717.33|716.93|716.43|0
1698105600000|2023-10-24 00:00:00|717.73|717.23|716.13|715.63|717.83|717.33|715.83|715.33|0
1698109200000|2023-10-24 01:00:00|716.23|715.73|715.03|714.53|716.73|716.23|714.83|714.33|0
1698112800000|2023-10-24 02:00:00|714.83|714.33|716.63|716.13|717.13|716.63|714.83|714.33|0
1698116400000|2023-10-24 03:00:00|716.83|716.33|717.23|716.73|717.23|716.73|716.33|715.83|0
1698120000000|2023-10-24 04:00:00|717.33|716.83|717.63|717.13|717.83|717.33|717.23|716.73|0
1698123600000|2023-10-24 05:00:00|717.83|717.33|718.23|717.73|718.43|717.93|717.63|717.13|0
1698127200000|2023-10-24 06:00:00|717.73|717.43|718.13|717.83|718.93|718.63|717.13|716.83|304
1698130800000|2023-10-24 07:00:00|718.03|717.93|717.74|717.64|720.63|720.53|716.94|716.84|2199
1698134400000|2023-10-24 08:00:00|718.04|717.94|718.34|718.24|718.54|718.44|715.64|715.54|1272
1698138000000|2023-10-24 09:00:00|718.24|718.14|720.24|720.14|720.64|720.54|717.74|717.64|1331
1698141600000|2023-10-24 10:00:00|720.34|720.24|720.14|720.04|720.64|720.54|719.44|719.34|860
1698145200000|2023-10-24 11:00:00|720.04|719.94|719.34|719.24|720.84|720.74|719.34|719.24|812
1698148800000|2023-10-24 12:00:00|719.24|719.14|720.24|720.14|720.34|720.24|718.84|718.74|948
1698152400000|2023-10-24 13:00:00|720.14|720.04|720.94|720.84|721.04|720.94|718.84|718.74|1917
1698156000000|2023-10-24 14:00:00|721.04|720.94|723.63|723.53|723.63|723.53|719.64|719.54|1778
1698159600000|2023-10-24 15:00:00|723.53|723.43|722.33|722.03|723.63|723.53|721.33|721.03|2187
1698163200000|2023-10-24 16:00:00|722.43|722.13|721.33|721.03|723.13|722.83|720.83|720.53|321
1698166800000|2023-10-24 17:00:00|721.43|721.13|722.93|722.63|723.33|723.03|721.43|721.13|92
1698170400000|2023-10-24 18:00:00|722.83|722.53|723.93|723.63|724.33|724.03|722.73|722.43|57
1698174000000|2023-10-24 19:00:00|724.03|723.73|724.43|723.93|724.63|724.33|723.93|723.63|131
1698177600000|2023-10-24 20:00:00|724.33|723.83|724.23|723.73|726.33|725.83|724.03|723.53|0
1698181200000|2023-10-24 21:00:00|724.33|723.83|724.03|723.53|724.33|723.83|723.93|723.43|0
1698184800000|2023-10-24 22:00:00|724.23|723.73|724.03|723.53|724.63|724.13|723.23|722.73|0
1698188400000|2023-10-24 23:00:00|723.93|723.43|724.13|723.63|724.23|723.73|723.83|723.33|0
1698192000000|2023-10-25 00:00:00|724.03|723.53|724.03|723.53|724.53|724.03|723.53|723.03|0
1698195600000|2023-10-25 01:00:00|724.23|723.73|724.53|724.03|724.63|724.13|723.83|723.33|0
1698199200000|2023-10-25 02:00:00|724.33|723.83|724.83|724.33|724.83|724.33|724.23|723.73|0
1698202800000|2023-10-25 03:00:00|724.93|724.43|723.63|723.13|724.93|724.43|723.53|723.03|0
1698206400000|2023-10-25 04:00:00|723.53|723.03|723.93|723.43|723.93|723.43|723.33|722.83|0
1698210000000|2023-10-25 05:00:00|724.03|723.53|722.13|721.63|724.23|723.73|722.03|721.53|0
1698213600000|2023-10-25 06:00:00|720.93|720.63|722.13|721.83|724.03|723.73|720.93|720.63|485
1698217200000|2023-10-25 07:00:00|722.03|721.93|721.66|721.56|722.73|722.63|719.83|719.73|2288
1698220800000|2023-10-25 08:00:00|721.86|721.76|720.86|720.76|722.06|721.96|719.96|719.86|988
1698224400000|2023-10-25 09:00:00|720.76|720.66|720.16|720.06|721.86|721.76|719.06|718.96|1175
1698228000000|2023-10-25 10:00:00|720.06|719.96|721.56|721.46|721.66|721.56|719.16|719.06|920
1698231600000|2023-10-25 11:00:00|721.46|721.36|722.41|722.31|723.06|722.96|721.46|721.36|826
1698235200000|2023-10-25 12:00:00|722.51|722.41|721.71|721.61|723.41|723.31|721.71|721.61|1125
1698238800000|2023-10-25 13:00:00|721.61|721.51|720.01|719.91|722.91|722.81|718.91|718.81|3652
1698242400000|2023-10-25 14:00:00|720.11|720.01|722.31|722.21|722.61|722.51|718.81|718.71|1668
1698246000000|2023-10-25 15:00:00|722.41|722.31|722.01|721.71|724.51|724.41|721.61|721.41|2475
1698249600000|2023-10-25 16:00:00|721.91|721.61|720.21|719.91|722.21|721.91|719.81|719.51|229
1698253200000|2023-10-25 17:00:00|720.11|719.81|719.71|719.41|720.61|720.31|718.71|718.41|262
1698256800000|2023-10-25 18:00:00|719.81|719.51|719.61|719.31|720.01|719.71|718.91|718.61|87
1698260400000|2023-10-25 19:00:00|719.71|719.41|719.01|718.51|720.11|719.81|718.81|718.51|109
1698264000000|2023-10-25 20:00:00|719.11|718.61|719.11|718.61|720.31|719.81|719.01|718.51|0
1698267600000|2023-10-25 21:00:00|719.01|718.51|718.71|718.21|719.21|718.71|718.71|718.21|0
1698271200000|2023-10-25 22:00:00|718.21|717.71|717.41|716.91|718.41|717.91|716.91|716.41|0
1698274800000|2023-10-25 23:00:00|717.31|716.81|717.01|716.51|717.41|716.91|716.51|716.01|0
1698278400000|2023-10-26 00:00:00|717.11|716.61|716.01|715.51|717.81|717.31|715.91|715.41|0
1698282000000|2023-10-26 01:00:00|716.11|715.61|716.31|715.81|716.91|716.41|715.71|715.21|0
1698285600000|2023-10-26 02:00:00|716.41|715.91|716.01|715.51|716.41|715.91|715.21|714.71|0
1698289200000|2023-10-26 03:00:00|716.11|715.61|716.61|716.11|716.91|716.41|716.01|715.51|0
1698292800000|2023-10-26 04:00:00|716.71|716.21|716.71|716.21|716.91|716.41|716.11|715.61|0
1698296400000|2023-10-26 05:00:00|716.91|716.41|716.41|715.91|717.51|717.01|716.01|715.51|0
1698300000000|2023-10-26 06:00:00|716.31|716.01|715.11|714.81|716.71|716.41|714.71|714.41|390
1698303600000|2023-10-26 07:00:00|715.01|714.91|716.68|716.58|717.18|717.08|713.61|713.51|3345
1698307200000|2023-10-26 08:00:00|716.78|716.68|717.48|717.38|717.68|717.58|715.78|715.68|1153
1698310800000|2023-10-26 09:00:00|717.58|717.48|718.38|718.28|719.58|719.48|717.18|717.08|1355
1698314400000|2023-10-26 10:00:00|718.48|718.38|718.18|718.08|719.58|719.48|717.78|717.68|743
1698318000000|2023-10-26 11:00:00|718.08|717.98|718.05|717.95|718.25|718.15|716.68|716.58|947
1698321600000|2023-10-26 12:00:00|717.95|717.85|721.15|721.05|721.35|721.25|716.95|716.85|1754
1698325200000|2023-10-26 13:00:00|721.25|721.15|720.85|720.75|722.25|722.15|719.45|719.35|2694
1698328800000|2023-10-26 14:00:00|720.75|720.65|721.07|720.97|721.67|721.57|718.47|718.37|2148
1698332400000|2023-10-26 15:00:00|720.97|720.87|719.47|719.17|721.27|721.17|718.37|718.07|2130
1698336000000|2023-10-26 16:00:00|719.37|719.07|716.97|716.67|719.37|719.07|716.47|716.17|293
1698339600000|2023-10-26 17:00:00|716.87|716.57|718.27|717.97|718.47|718.17|715.67|715.37|179
1698343200000|2023-10-26 18:00:00|718.37|718.07|720.57|720.27|720.67|720.37|718.07|717.77|88
1698346800000|2023-10-26 19:00:00|720.67|720.37|717.97|717.47|721.17|720.87|717.57|717.27|138
1698350400000|2023-10-26 20:00:00|718.07|717.57|718.27|717.77|719.07|718.57|717.27|716.77|0
1698354000000|2023-10-26 21:00:00|718.17|717.67|718.87|718.37|718.97|718.47|718.07|717.57|0
1698357600000|2023-10-26 22:00:00|719.07|718.57|719.77|719.27|719.87|719.37|719.07|718.57|0
1698361200000|2023-10-26 23:00:00|719.87|719.37|720.27|719.77|720.37|719.87|719.77|719.27|0
1698364800000|2023-10-27 00:00:00|720.17|719.67|720.57|720.07|720.67|720.17|719.67|719.17|0
1698368400000|2023-10-27 01:00:00|720.37|719.87|721.67|721.17|721.87|721.37|720.37|719.87|0
1698372000000|2023-10-27 02:00:00|721.87|721.37|721.87|721.37|722.27|721.77|721.67|721.17|0
1698375600000|2023-10-27 03:00:00|721.97|721.47|721.57|721.07|721.97|721.47|721.17|720.67|0
1698379200000|2023-10-27 04:00:00|721.47|720.97|721.97|721.47|721.97|721.47|721.17|720.67|0
1698382800000|2023-10-27 05:00:00|721.87|721.37|722.47|721.97|722.77|722.27|721.57|721.07|0
1698386400000|2023-10-27 06:00:00|722.87|722.57|720.57|720.27|724.47|724.17|720.57|720.27|539
1698390000000|2023-10-27 07:00:00|720.47|720.37|720.48|720.38|720.98|720.88|718.57|718.47|2542
1698393600000|2023-10-27 08:00:00|720.38|720.28|723.38|723.28|723.58|723.48|719.38|719.28|1317
1698397200000|2023-10-27 09:00:00|723.48|723.38|722.48|722.38|723.68|723.58|722.28|722.18|884
1698400800000|2023-10-27 10:00:00|722.38|722.28|721.28|721.18|723.28|723.18|721.28|721.18|985
1698404400000|2023-10-27 11:00:00|721.08|720.98|718.11|718.01|721.48|721.38|718.11|718.01|1251
1698408000000|2023-10-27 12:00:00|718.21|718.11|720.71|720.61|721.31|721.21|717.51|717.41|1653
1698411600000|2023-10-27 13:00:00|720.61|720.51|716.81|716.71|722.01|721.91|716.31|716.21|2299
1698415200000|2023-10-27 14:00:00|717.11|717.01|714.08|713.98|717.98|717.88|713.28|713.18|2286
1698418800000|2023-10-27 15:00:00|714.18|714.08|714.91|714.61|715.78|715.68|713.61|713.31|1738
1698422400000|2023-10-27 16:00:00|714.81|714.51|713.31|713.01|715.11|714.81|713.31|713.01|148
1698426000000|2023-10-27 17:00:00|713.41|713.11|712.51|712.21|713.61|713.31|711.61|711.31|204
1698429600000|2023-10-27 18:00:00|712.41|712.11|711.71|711.41|713.11|712.81|711.61|711.31|96
1698433200000|2023-10-27 19:00:00|711.61|711.31|713.01|712.51|713.41|713.11|711.31|711.01|208
1698436800000|2023-10-27 20:00:00|713.31|712.81|713.01|712.51|713.61|713.11|713.01|712.51|0
1698616800000|2023-10-29 22:00:00|714.51|714.01|714.81|714.31|715.21|714.71|714.11|713.61|0
1698620400000|2023-10-29 23:00:00|714.71|714.21|714.61|714.11|714.81|714.31|714.11|713.61|0
1698624000000|2023-10-30 00:00:00|714.51|714.01|715.71|715.21|715.71|715.21|714.41|713.91|0
1698627600000|2023-10-30 01:00:00|715.51|715.01|715.91|715.41|716.01|715.51|715.01|714.51|0
1698631200000|2023-10-30 02:00:00|715.81|715.31|715.51|715.01|715.91|715.41|715.01|714.51|0
1698634800000|2023-10-30 03:00:00|715.61|715.11|715.91|715.41|716.11|715.61|715.01|714.51|0
1698638400000|2023-10-30 04:00:00|715.81|715.31|715.31|714.81|715.91|715.41|715.01|714.51|0
1698642000000|2023-10-30 05:00:00|715.51|715.01|716.21|715.71|716.21|715.71|715.31|714.81|0
1698645600000|2023-10-30 06:00:00|716.41|715.91|717.31|716.81|717.61|717.11|716.11|715.61|0
1698649200000|2023-10-30 07:00:00|716.31|716.01|718.01|717.71|718.71|718.41|715.81|715.51|378
1698652800000|2023-10-30 08:00:00|717.91|717.81|717|716.9|719.71|719.61|716.4|716.3|1884
1698656400000|2023-10-30 09:00:00|717.1|717|718.2|718.1|718.9|718.8|717.1|717|732
1698660000000|2023-10-30 10:00:00|718.3|718.2|718.6|718.5|719.3|719.2|716.7|716.6|769
1698663600000|2023-10-30 11:00:00|718.5|718.4|719|718.9|719.4|719.3|717.7|717.6|581
1698667200000|2023-10-30 12:00:00|718.9|718.8|717.22|717.12|719|718.9|716.42|716.32|620
1698670800000|2023-10-30 13:00:00|717.32|717.22|717.22|717.12|717.92|717.82|716.22|716.12|1025
1698674400000|2023-10-30 14:00:00|717.32|717.22|714.52|714.42|717.42|717.32|713.62|713.52|1641
1698678000000|2023-10-30 15:00:00|714.62|714.52|714.29|714.19|715.69|715.59|712.69|712.59|1042
1698681600000|2023-10-30 16:00:00|714.19|714.09|713.89|713.59|714.99|714.89|713.19|712.89|1100
1698685200000|2023-10-30 17:00:00|713.99|713.69|715.49|715.19|715.89|715.59|713.69|713.39|216
1698688800000|2023-10-30 18:00:00|715.59|715.29|716.29|715.99|716.79|716.49|714.99|714.69|79
1698692400000|2023-10-30 19:00:00|716.39|716.09|716.39|716.09|717.09|716.79|716.19|715.89|69
1698696000000|2023-10-30 20:00:00|716.29|715.99|716.19|715.69|716.39|716.09|716.09|715.69|55
1698699600000|2023-10-30 21:00:00|716.09|715.59|715.99|715.49|716.19|715.69|715.99|715.49|0
1698703200000|2023-10-30 22:00:00|716.09|715.59|716.09|715.59|716.19|715.69|715.79|715.29|0
1698706800000|2023-10-30 23:00:00|715.99|715.49|715.89|715.39|716.29|715.79|715.79|715.29|0
1698710400000|2023-10-31 00:00:00|715.79|715.29|716.09|715.59|716.19|715.69|714.99|714.49|0
1698714000000|2023-10-31 01:00:00|715.99|715.49|714.99|714.49|716.19|715.69|714.99|714.49|0
1698717600000|2023-10-31 02:00:00|715.09|714.59|714.49|713.99|715.59|715.09|714.39|713.89|0
1698721200000|2023-10-31 03:00:00|714.39|713.89|713.69|713.19|714.69|714.19|713.09|712.59|0
1698724800000|2023-10-31 04:00:00|713.59|713.09|713.49|712.99|714.19|713.69|713.29|712.79|0
1698728400000|2023-10-31 05:00:00|713.39|712.89|713.69|713.19|713.89|713.39|712.89|712.39|0
1698732000000|2023-10-31 06:00:00|713.89|713.39|715.29|714.79|715.39|714.89|713.19|712.69|0
1698735600000|2023-10-31 07:00:00|715.39|715.09|714.49|714.19|716.39|716.09|714.39|714.09|259
1698739200000|2023-10-31 08:00:00|714.39|714.29|719.03|718.93|719.13|719.03|713.69|713.59|1939
1698742800000|2023-10-31 09:00:00|718.93|718.83|720.43|720.33|720.73|720.63|717.73|717.63|1446
1698746400000|2023-10-31 10:00:00|720.53|720.43|721.13|721.03|721.63|721.53|720.33|720.23|1147
1698750000000|2023-10-31 11:00:00|721.03|720.93|720.43|720.33|721.23|721.13|720.13|720.03|653
1698753600000|2023-10-31 12:00:00|720.53|720.43|720.23|720.13|721.13|721.03|719.73|719.63|854
1698757200000|2023-10-31 13:00:00|720.33|720.23|717.93|717.83|720.43|720.33|717.13|717.03|1480
1698760800000|2023-10-31 14:00:00|718.03|717.93|720.33|720.23|721.33|721.23|717.53|717.43|1886
1698764400000|2023-10-31 15:00:00|720.43|720.33|719.57|719.47|720.63|720.53|718.57|718.47|993
1698768000000|2023-10-31 16:00:00|719.47|719.37|718.7|718.4|719.7|719.47|717.4|717.1|2805
1698771600000|2023-10-31 17:00:00|718.8|718.5|719.6|719.3|719.9|719.6|718.3|718|127
1698775200000|2023-10-31 18:00:00|719.7|719.4|719.8|719.5|719.9|719.6|718.4|718.1|78
1698778800000|2023-10-31 19:00:00|719.9|719.6|720.3|720|720.3|720|719.2|718.9|109
1698782400000|2023-10-31 20:00:00|720.2|719.9|720.1|719.6|720.3|720|719.5|719.2|26
1698786000000|2023-10-31 21:00:00|720|719.5|720.3|719.8|720.4|719.9|720|719.5|0
1698789600000|2023-10-31 22:00:00|720.4|719.9|720.3|719.8|720.6|720.1|719.8|719.3|0
1698793200000|2023-10-31 23:00:00|720.2|719.7|719.8|719.3|720.3|719.8|719.7|719.2|0
1698796800000|2023-11-01 00:00:00|719.9|719.4|719.6|719.1|720.1|719.6|719.2|718.7|0
1698800400000|2023-11-01 01:00:00|719.5|719|719.3|718.8|720.1|719.6|719|718.5|0
1698804000000|2023-11-01 02:00:00|719.5|719|720.1|719.6|720.1|719.6|719|718.5|0
1698807600000|2023-11-01 03:00:00|720|719.5|720.3|719.8|720.6|720.1|720|719.5|0
1698811200000|2023-11-01 04:00:00|720.1|719.6|720.3|719.8|720.4|719.9|719.8|719.3|0
1698814800000|2023-11-01 05:00:00|720.1|719.6|719.9|719.4|720.6|720.1|719.8|719.3|0
1698818400000|2023-11-01 06:00:00|719.8|719.3|722.1|721.6|722.1|721.6|719.8|719.3|0
1698822000000|2023-11-01 07:00:00|722.3|722|720.2|719.9|722.4|722.1|720.2|719.9|275
1698825600000|2023-11-01 08:00:00|720.1|720|718.08|717.98|720.8|720.7|717.58|717.48|2047
1698829200000|2023-11-01 09:00:00|717.98|717.88|718.18|718.08|719.18|719.08|717.18|717.08|1024
1698832800000|2023-11-01 10:00:00|718.28|718.18|717.68|717.58|718.28|718.18|716.48|716.38|1075
1698836400000|2023-11-01 11:00:00|717.88|717.78|717.18|717.08|718.28|718.18|716.48|716.38|530
1698840000000|2023-11-01 12:00:00|717.08|716.98|721.13|721.03|721.23|721.13|717.08|716.98|1175
1698843600000|2023-11-01 13:00:00|721.03|720.93|723.83|723.73|725.33|725.23|720.73|720.63|2253
1698847200000|2023-11-01 14:00:00|724.13|724.03|724.93|724.83|725.33|725.23|722.93|722.83|2476
1698850800000|2023-11-01 15:00:00|724.83|724.73|723.47|723.37|725.13|725.03|721.87|721.77|2289
1698854400000|2023-11-01 16:00:00|723.37|723.27|721.77|721.47|723.57|723.47|721.07|720.77|1626
1698858000000|2023-11-01 17:00:00|721.87|721.57|722.37|722.07|722.67|722.37|721.27|720.97|124
1698861600000|2023-11-01 18:00:00|722.67|722.37|723.07|722.77|723.87|723.57|720.47|720.17|165
1698865200000|2023-11-01 19:00:00|723.17|722.87|724.97|724.67|725.27|724.97|722.97|722.67|123
1698868800000|2023-11-01 20:00:00|724.77|724.47|725.27|724.77|725.27|724.97|724.17|723.87|51
1698872400000|2023-11-01 21:00:00|725.17|724.67|725.47|724.97|725.47|724.97|725.17|724.67|0
1698876000000|2023-11-01 22:00:00|725.37|724.87|725.57|725.07|725.67|725.17|725.17|724.67|0
1698879600000|2023-11-01 23:00:00|725.67|725.17|726.47|725.97|726.57|726.07|725.47|724.97|0
1698883200000|2023-11-02 00:00:00|726.37|725.87|726.77|726.27|727.07|726.57|726.07|725.57|0
1698886800000|2023-11-02 01:00:00|726.87|726.37|727.17|726.67|727.47|726.97|726.57|726.07|0
1698890400000|2023-11-02 02:00:00|727.27|726.77|726.47|725.97|727.37|726.87|726.37|725.87|0
1698894000000|2023-11-02 03:00:00|726.57|726.07|726.47|725.97|726.57|726.07|726.17|725.67|0
1698897600000|2023-11-02 04:00:00|726.37|725.87|726.47|725.97|726.57|726.07|726.27|725.77|0
1698901200000|2023-11-02 05:00:00|726.27|725.77|726.57|726.07|726.87|726.37|726.27|725.77|0
1698904800000|2023-11-02 06:00:00|727.17|726.67|726.77|726.27|727.37|726.87|726.17|725.67|0
1698908400000|2023-11-02 07:00:00|725.57|725.27|728.37|728.07|728.87|728.57|724.87|724.57|338
1698912000000|2023-11-02 08:00:00|728.27|728.17|732.4|732.3|732.8|732.7|727.97|727.87|2995
1698915600000|2023-11-02 09:00:00|732.5|732.4|732.9|732.8|734.1|734|732.2|732.1|2250
1698919200000|2023-11-02 10:00:00|733|732.9|733.3|733.2|733.6|733.5|732.2|732.1|1426
1698922800000|2023-11-02 11:00:00|733.2|733.1|734|733.9|734.7|734.6|733|732.9|1341
1698926400000|2023-11-02 12:00:00|734.1|734|734.71|734.61|735.11|735.01|733.6|733.5|1180
1698930000000|2023-11-02 13:00:00|734.81|734.71|734.41|734.31|735.41|735.31|733.21|733.11|1865
1698933600000|2023-11-02 14:00:00|734.51|734.41|738.21|738.11|738.21|738.11|733.01|732.91|2685
1698937200000|2023-11-02 15:00:00|738.11|738.01|736.66|736.56|738.41|738.31|736.56|736.46|2217
1698940800000|2023-11-02 16:00:00|736.56|736.46|736.96|736.66|737.26|736.96|735.26|735.16|2121
1698944400000|2023-11-02 17:00:00|736.86|736.56|738.46|738.16|738.66|738.36|736.66|736.36|151
1698948000000|2023-11-02 18:00:00|738.36|738.06|738.56|738.26|739.06|738.76|738.06|737.76|104
1698951600000|2023-11-02 19:00:00|738.46|738.16|739.16|738.86|739.56|739.26|738.26|737.96|99
1698955200000|2023-11-02 20:00:00|739.06|738.76|738.96|738.46|739.16|738.86|738.16|737.86|43
1698958800000|2023-11-02 21:00:00|738.86|738.36|738.36|737.86|738.96|738.46|738.36|737.86|0
1698962400000|2023-11-02 22:00:00|738.16|737.66|738.46|737.96|738.86|738.36|738.16|737.66|0
1698966000000|2023-11-02 23:00:00|738.56|738.06|738.36|737.86|738.56|738.06|738.26|737.76|0
1698969600000|2023-11-03 00:00:00|738.26|737.76|738.46|737.96|738.56|738.06|738.16|737.66|0
1698973200000|2023-11-03 01:00:00|738.26|737.76|738.76|738.26|738.86|738.36|737.96|737.46|0
1698976800000|2023-11-03 02:00:00|738.86|738.36|738.96|738.46|739.16|738.66|738.66|738.16|0
1698980400000|2023-11-03 03:00:00|739.06|738.56|739.06|738.56|739.36|738.86|738.96|738.46|0
1698984000000|2023-11-03 04:00:00|738.96|738.46|738.66|738.16|738.96|738.46|738.66|738.16|0
1698987600000|2023-11-03 05:00:00|738.76|738.26|738.96|738.46|738.96|738.46|738.66|738.16|0
1698991200000|2023-11-03 06:00:00|738.86|738.36|738.86|738.36|739.46|738.96|738.76|738.26|0
1698994800000|2023-11-03 07:00:00|739.36|739.06|738.56|738.26|739.36|739.06|737.56|737.26|119
1698998400000|2023-11-03 08:00:00|738.46|738.36|737.99|737.89|739.36|739.26|736.16|736.06|1836
1699002000000|2023-11-03 09:00:00|738.09|737.99|736.39|736.29|738.09|737.99|736.29|736.19|971
1699005600000|2023-11-03 10:00:00|736.59|736.49|735.69|735.59|736.69|736.59|735.39|735.29|1127
1699009200000|2023-11-03 11:00:00|735.59|735.49|736.09|735.99|736.19|736.09|735.09|734.99|643
1699012800000|2023-11-03 12:00:00|735.99|735.89|738.27|738.17|739.57|739.47|735.69|735.59|1638
1699016400000|2023-11-03 13:00:00|738.17|738.07|737.67|737.57|738.87|738.77|737.37|737.27|1416
1699020000000|2023-11-03 14:00:00|737.77|737.67|736.67|736.57|738.17|738.07|735.47|735.37|2067
1699023600000|2023-11-03 15:00:00|736.77|736.67|735.4|735.3|737.07|736.97|735|734.9|1148
1699027200000|2023-11-03 16:00:00|735.5|735.4|736.9|736.6|737|736.7|735.1|735|1545
1699030800000|2023-11-03 17:00:00|736.8|736.5|736.5|736.2|737.1|736.8|735.6|735.3|177
1699034400000|2023-11-03 18:00:00|736.6|736.3|737.8|737.5|737.9|737.6|736.3|736|83
1699038000000|2023-11-03 19:00:00|737.7|737.4|736.9|736.6|737.9|737.6|736.7|736.4|66
1699041600000|2023-11-03 20:00:00|737|736.7|737.5|737|737.5|737.2|737|736.7|24
1699225200000|2023-11-05 23:00:00|737.8|737.3|737.2|736.7|737.9|737.4|736.9|736.4|0
1699228800000|2023-11-06 00:00:00|737.1|736.6|736.6|736.1|737.5|737|736.4|735.9|0
1699232400000|2023-11-06 01:00:00|736.4|735.9|736.7|736.2|737.2|736.7|736.3|735.8|0
1699236000000|2023-11-06 02:00:00|737|736.5|736.7|736.2|737.2|736.7|736.6|736.1|0
1699239600000|2023-11-06 03:00:00|736.9|736.4|736.9|736.4|737.2|736.7|736.6|736.1|0
1699243200000|2023-11-06 04:00:00|736.8|736.3|737|736.5|737.3|736.8|736.7|736.2|0
1699246800000|2023-11-06 05:00:00|737.2|736.7|736.9|736.4|737.2|736.7|736.7|736.2|0
1699250400000|2023-11-06 06:00:00|737|736.5|737.2|736.7|737.2|736.7|736.4|735.9|0
1699254000000|2023-11-06 07:00:00|737.4|736.9|738.1|737.8|738.7|738.4|736.8|736.5|191
1699257600000|2023-11-06 08:00:00|738|737.9|738.48|738.38|739.2|739.1|737.1|737|2040
1699261200000|2023-11-06 09:00:00|738.58|738.48|736.58|736.48|738.58|738.48|736.28|736.18|1161
1699264800000|2023-11-06 10:00:00|736.68|736.58|736.08|735.98|737.18|737.08|735.58|735.48|1783
1699268400000|2023-11-06 11:00:00|735.98|735.88|735.98|735.88|736.78|736.68|735.88|735.78|885
1699272000000|2023-11-06 12:00:00|735.88|735.78|736.74|736.64|737.14|737.04|735.88|735.78|782
1699275600000|2023-11-06 13:00:00|736.84|736.74|736.64|736.54|736.94|736.84|735.84|735.74|999
1699279200000|2023-11-06 14:00:00|736.74|736.64|735.54|735.44|737.64|737.54|735.34|735.24|2357
1699282800000|2023-11-06 15:00:00|735.64|735.54|736.47|736.37|736.77|736.67|734.97|734.87|1965
1699286400000|2023-11-06 16:00:00|736.37|736.27|735.87|735.57|736.47|736.37|734.87|734.57|1924
1699290000000|2023-11-06 17:00:00|735.77|735.47|735.77|735.47|735.97|735.67|735.37|735.07|134
1699293600000|2023-11-06 18:00:00|735.67|735.37|734.77|734.47|735.77|735.47|734.07|733.77|113
1699297200000|2023-11-06 19:00:00|734.87|734.57|735.97|735.67|736.07|735.77|734.17|733.87|30
1699300800000|2023-11-06 20:00:00|735.87|735.57|736.17|735.67|736.27|735.97|735.27|734.97|59
1699304400000|2023-11-06 21:00:00|736.47|735.97|735.77|735.27|736.47|735.97|735.67|735.17|0
1699308000000|2023-11-06 22:00:00|735.87|735.37|735.77|735.27|735.87|735.37|735.77|735.27|0
1699311600000|2023-11-06 23:00:00|735.57|735.07|735.17|734.67|735.67|735.17|734.97|734.47|0
1699315200000|2023-11-07 00:00:00|735.27|734.77|735.17|734.67|735.67|735.17|734.97|734.47|0
1699318800000|2023-11-07 01:00:00|735.07|734.57|735.67|735.17|735.97|735.47|734.87|734.37|0
1699322400000|2023-11-07 02:00:00|735.57|735.07|735.47|734.97|735.67|735.17|735.37|734.87|0
1699326000000|2023-11-07 03:00:00|735.37|734.87|735.47|734.97|735.67|735.17|735.07|734.57|0
1699329600000|2023-11-07 04:00:00|735.37|734.87|735.17|734.67|735.47|734.97|735.07|734.57|0
1699333200000|2023-11-07 05:00:00|735.07|734.57|734.77|734.27|735.17|734.67|734.57|734.07|0
1699336800000|2023-11-07 06:00:00|734.87|734.37|733.97|733.47|735.07|734.57|733.47|732.97|0
1699340400000|2023-11-07 07:00:00|734.37|734.07|734.57|734.27|734.67|734.37|733.47|733.17|152
1699344000000|2023-11-07 08:00:00|734.47|734.37|736.49|736.39|736.87|736.77|733.97|733.87|2270
1699347600000|2023-11-07 09:00:00|736.59|736.49|733.79|733.69|736.59|736.49|733.69|733.59|1152
1699351200000|2023-11-07 10:00:00|733.69|733.59|734.79|734.69|735.69|735.59|733.59|733.49|1032
1699354800000|2023-11-07 11:00:00|734.69|734.59|733.89|733.79|734.99|734.89|732.99|732.89|779
1699358400000|2023-11-07 12:00:00|733.99|733.89|733.59|733.49|734.29|734.19|733.29|733.19|665
1699362000000|2023-11-07 13:00:00|733.69|733.59|735.39|735.29|735.59|735.49|733.49|733.39|1054
1699365600000|2023-11-07 14:00:00|735.29|735.19|736.39|736.29|736.59|736.49|734.69|734.59|1851
1699369200000|2023-11-07 15:00:00|736.29|736.19|736.94|736.84|737.34|737.24|735.04|734.94|2001
1699372800000|2023-11-07 16:00:00|737.04|736.94|735.64|735.34|737.04|736.94|735.44|735.14|1881
1699376400000|2023-11-07 17:00:00|735.54|735.24|735.14|734.84|735.54|735.24|734.04|733.74|203
1699380000000|2023-11-07 18:00:00|735.04|734.74|734.94|734.64|735.54|735.24|734.54|734.24|79
1699383600000|2023-11-07 19:00:00|735.04|734.74|734.64|734.34|735.24|734.94|734.54|734.24|31
1699387200000|2023-11-07 20:00:00|734.84|734.54|734.74|734.24|735.24|734.94|734.34|734.04|71
1699390800000|2023-11-07 21:00:00|734.64|734.14|734.84|734.34|734.94|734.44|734.54|734.04|0
1699394400000|2023-11-07 22:00:00|734.94|734.44|734.84|734.34|734.94|734.44|734.74|734.24|0
1699398000000|2023-11-07 23:00:00|734.74|734.24|734.54|734.04|734.84|734.34|734.44|733.94|0
1699401600000|2023-11-08 00:00:00|734.44|733.94|734.84|734.34|735.04|734.54|734.44|733.94|0
1699405200000|2023-11-08 01:00:00|734.64|734.14|734.34|733.84|734.84|734.34|734.24|733.74|0
1699408800000|2023-11-08 02:00:00|734.24|733.74|734.84|734.34|734.84|734.34|734.14|733.64|0
1699412400000|2023-11-08 03:00:00|734.64|734.14|733.44|732.94|734.84|734.34|733.24|732.74|0
1699416000000|2023-11-08 04:00:00|733.54|733.04|734.04|733.54|734.34|733.84|733.44|732.94|0
1699419600000|2023-11-08 05:00:00|734.14|733.64|733.24|732.74|734.24|733.74|733.14|732.64|0
1699423200000|2023-11-08 06:00:00|733.14|732.64|732.24|731.74|733.14|732.64|732.24|731.74|0
1699426800000|2023-11-08 07:00:00|732.74|732.44|731.24|730.94|733.34|733.04|731.24|730.94|357
1699430400000|2023-11-08 08:00:00|731.14|731.04|732.14|732.04|733.14|733.04|729.64|729.54|2758
1699434000000|2023-11-08 09:00:00|732.04|731.94|730.44|730.34|732.14|732.04|730.14|730.04|1231
1699437600000|2023-11-08 10:00:00|730.34|730.24|732.04|731.94|732.44|732.34|729.94|729.84|1208
1699441200000|2023-11-08 11:00:00|732.14|732.04|732.74|732.64|733.24|733.14|731.84|731.74|820
1699444800000|2023-11-08 12:00:00|732.84|732.74|733.87|733.77|734.17|734.07|732.04|731.94|986
1699448400000|2023-11-08 13:00:00|733.97|733.87|734.77|734.67|735.07|734.97|733.87|733.77|1328
1699452000000|2023-11-08 14:00:00|734.87|734.77|736.47|736.37|737.37|737.27|734.67|734.57|2549
1699455600000|2023-11-08 15:00:00|736.57|736.47|733.57|733.47|736.57|736.47|733.47|733.37|1968
1699459200000|2023-11-08 16:00:00|733.67|733.57|733.67|733.37|735.17|734.87|733.47|733.27|1956
1699462800000|2023-11-08 17:00:00|733.57|733.27|736.57|736.27|738.57|738.27|731.27|730.97|1468
1699466400000|2023-11-08 18:00:00|736.47|736.17|736.57|736.27|737.27|736.97|735.97|735.67|197
1699470000000|2023-11-08 19:00:00|736.67|736.37|736.87|736.57|737.47|737.17|736.67|736.37|123
1699473600000|2023-11-08 20:00:00|737.07|736.77|738.07|737.57|738.67|738.37|736.97|736.67|202
1699477200000|2023-11-08 21:00:00|737.97|737.47|737.07|736.57|737.97|737.47|737.07|736.57|0
1699480800000|2023-11-08 22:00:00|736.97|736.47|736.97|736.47|737.17|736.67|736.97|736.47|0
1699484400000|2023-11-08 23:00:00|736.87|736.37|737.17|736.67|737.17|736.67|736.57|736.07|0
1699488000000|2023-11-09 00:00:00|737.07|736.57|737.57|737.07|737.57|737.07|736.97|736.47|0
1699491600000|2023-11-09 01:00:00|737.77|737.27|737.97|737.47|738.37|737.87|737.77|737.27|0
1699495200000|2023-11-09 02:00:00|738.07|737.57|737.47|736.97|738.37|737.87|737.27|736.77|0
1699498800000|2023-11-09 03:00:00|737.27|736.77|737.47|736.97|737.87|737.37|737.27|736.77|0
1699502400000|2023-11-09 04:00:00|737.27|736.77|738.07|737.57|738.07|737.57|737.27|736.77|0
1699506000000|2023-11-09 05:00:00|738.27|737.77|737.97|737.47|738.67|738.17|737.87|737.37|0
1699509600000|2023-11-09 06:00:00|737.77|737.27|738.47|737.97|738.77|738.27|737.47|736.97|0
1699513200000|2023-11-09 07:00:00|738.57|738.07|739.17|738.87|739.27|738.97|737.67|737.37|605
1699516800000|2023-11-09 08:00:00|739.07|738.97|739.74|739.64|740.37|740.27|736.77|736.67|4177
1699520400000|2023-11-09 09:00:00|739.64|739.54|742.04|741.94|742.24|742.14|739.34|739.24|2076
1699524000000|2023-11-09 10:00:00|741.94|741.84|744.54|744.44|744.54|744.44|741.74|741.64|2194
1699527600000|2023-11-09 11:00:00|744.44|744.34|744.44|744.34|744.64|744.54|743.34|743.24|1679
1699531200000|2023-11-09 12:00:00|744.34|744.24|746.61|746.51|747.01|746.91|744.34|744.24|1397
1699534800000|2023-11-09 13:00:00|746.51|746.41|746.01|745.91|747.61|747.51|745.91|745.81|1597
1699538400000|2023-11-09 14:00:00|746.11|746.01|748.61|748.51|748.61|748.51|745.61|745.51|3334
1699542000000|2023-11-09 15:00:00|748.71|748.61|748.69|748.59|748.81|748.71|746.49|746.39|2902
1699545600000|2023-11-09 16:00:00|748.79|748.69|749.59|749.29|749.99|749.89|748.49|748.39|2920
1699549200000|2023-11-09 17:00:00|749.49|749.19|749.09|748.79|749.79|749.49|748.69|748.39|230
1699552800000|2023-11-09 18:00:00|748.99|748.69|746.39|746.09|749.09|748.79|746.09|745.79|280
1699556400000|2023-11-09 19:00:00|746.29|745.99|744.89|744.59|746.39|746.09|744.59|744.29|189
1699560000000|2023-11-09 20:00:00|744.79|744.49|745.39|744.89|745.49|745.19|744.29|743.99|104
1699563600000|2023-11-09 21:00:00|745.49|744.99|745.69|745.19|745.99|745.49|745.29|744.79|0
1699567200000|2023-11-09 22:00:00|745.59|745.09|745.69|745.19|745.79|745.29|745.59|745.09|0
1699570800000|2023-11-09 23:00:00|745.59|745.09|744.89|744.39|745.59|745.09|744.59|744.09|0
1699574400000|2023-11-10 00:00:00|744.99|744.49|743.99|743.49|744.99|744.49|743.49|742.99|0
1699578000000|2023-11-10 01:00:00|744.19|743.69|744.19|743.69|744.59|744.09|743.89|743.39|0
1699581600000|2023-11-10 02:00:00|743.99|743.49|743.99|743.49|744.49|743.99|743.69|743.19|0
1699585200000|2023-11-10 03:00:00|744.19|743.69|743.89|743.39|744.19|743.69|743.69|743.19|0
1699588800000|2023-11-10 04:00:00|744.09|743.59|744.69|744.19|744.99|744.49|743.89|743.39|0
1699592400000|2023-11-10 05:00:00|744.49|743.99|744.79|744.29|744.79|744.29|744.09|743.59|0
1699596000000|2023-11-10 06:00:00|744.69|744.19|744.69|744.19|745.29|744.79|744.39|743.89|0
1699599600000|2023-11-10 07:00:00|744.49|743.99|745.89|745.59|746.69|746.39|744.49|743.99|275
1699603200000|2023-11-10 08:00:00|745.79|745.69|746.56|746.46|748.29|748.19|745.49|745.39|2967
1699606800000|2023-11-10 09:00:00|746.66|746.56|746.46|746.36|746.66|746.56|745.06|744.96|1548
1699610400000|2023-11-10 10:00:00|746.56|746.46|744.86|744.76|746.56|746.46|744.06|743.96|1574
1699614000000|2023-11-10 11:00:00|744.76|744.66|745.16|745.06|745.26|745.16|743.66|743.56|1061
1699617600000|2023-11-10 12:00:00|745.06|744.96|745.56|745.46|745.96|745.86|744.76|744.66|1575
1699621200000|2023-11-10 13:00:00|745.66|745.56|746.16|746.06|746.76|746.66|745.06|744.96|1388
1699624800000|2023-11-10 14:00:00|746.26|746.16|745.06|744.96|746.86|746.76|744.96|744.86|2664
1699628400000|2023-11-10 15:00:00|744.56|744.46|744.34|744.24|745.16|745.06|742.34|742.24|2999
1699632000000|2023-11-10 16:00:00|744.44|744.34|747.35|747.05|747.45|747.15|744.24|744.14|2202
1699635600000|2023-11-10 17:00:00|747.45|747.15|749.95|749.65|750.35|750.05|747.35|747.05|358
1699639200000|2023-11-10 18:00:00|749.85|749.55|751.85|751.55|751.95|751.65|749.75|749.45|171
1699642800000|2023-11-10 19:00:00|751.95|751.65|751.85|751.55|752.65|752.35|751.55|751.25|162
1699646400000|2023-11-10 20:00:00|751.95|751.65|752.55|752.05|752.75|752.45|751.95|751.65|185
1699650000000|2023-11-10 21:00:00|752.65|752.15|751.45|750.95|753.05|752.55|751.15|750.65|0
1699830000000|2023-11-12 23:00:00|751.93|751.43|751.03|750.53|751.93|751.43|750.83|750.33|0
1699833600000|2023-11-13 00:00:00|751.13|750.63|749.53|749.03|751.13|750.63|749.43|748.93|0
1699837200000|2023-11-13 01:00:00|749.43|748.93|749.53|749.03|749.73|749.23|749.23|748.73|0
1699840800000|2023-11-13 02:00:00|749.43|748.93|749.03|748.53|749.73|749.23|749.03|748.53|0
1699844400000|2023-11-13 03:00:00|748.93|748.43|748.53|748.03|748.93|748.43|748.53|748.03|0
1699848000000|2023-11-13 04:00:00|748.63|748.13|748.03|747.53|748.63|748.13|747.93|747.43|0
1699851600000|2023-11-13 05:00:00|747.83|747.33|748.63|748.13|748.83|748.33|747.83|747.33|0
1699855200000|2023-11-13 06:00:00|748.43|747.93|749.43|748.93|749.63|749.13|748.43|747.93|0
1699858800000|2023-11-13 07:00:00|749.83|749.53|750.13|749.83|750.73|750.43|749.13|748.83|644
1699862400000|2023-11-13 08:00:00|750.03|749.93|752.28|752.18|752.38|752.28|749.03|748.93|4508
1699866000000|2023-11-13 09:00:00|752.38|752.28|752.68|752.58|753.88|753.78|751.98|751.88|2410
1699869600000|2023-11-13 10:00:00|752.58|752.48|753.18|753.08|753.48|753.38|751.38|751.28|1199
1699873200000|2023-11-13 11:00:00|753.28|753.18|751.98|751.88|753.38|753.28|751.28|751.18|897
1699876800000|2023-11-13 12:00:00|751.88|751.78|751.13|751.03|752.08|751.98|750.68|750.58|1643
1699880400000|2023-11-13 13:00:00|751.03|750.93|751.53|751.43|752.63|752.53|751.03|750.93|1457
1699884000000|2023-11-13 14:00:00|751.63|751.53|751.43|751.33|752.13|752.03|750.63|750.53|3877
1699887600000|2023-11-13 15:00:00|751.33|751.23|752.65|752.55|753.15|753.05|750.83|750.73|1615
1699891200000|2023-11-13 16:00:00|752.55|752.45|754.95|754.65|755.35|755.05|752.15|752.05|2579
1699894800000|2023-11-13 17:00:00|755.05|754.75|754.05|753.75|755.15|754.85|753.95|753.65|153
1699898400000|2023-11-13 18:00:00|754.15|753.85|753.95|753.65|754.25|753.95|753.45|753.15|85
1699902000000|2023-11-13 19:00:00|753.85|753.55|754.05|753.75|754.65|754.35|753.65|753.35|28
1699905600000|2023-11-13 20:00:00|753.95|753.65|753.85|753.35|754.25|753.95|753.75|753.35|58
1699909200000|2023-11-13 21:00:00|753.95|753.45|754.35|753.85|754.35|753.85|753.85|753.35|0
1699912800000|2023-11-13 22:00:00|754.25|753.75|754.35|753.85|754.35|753.85|754.25|753.75|0
1699916400000|2023-11-13 23:00:00|754.25|753.75|754.35|753.85|754.45|753.95|754.15|753.65|0
1699920000000|2023-11-14 00:00:00|754.25|753.75|754.11|753.61|754.45|753.95|753.55|753.05|0
1699923600000|2023-11-14 01:00:00|754.01|753.51|754.61|754.11|754.71|754.21|754.01|753.51|0
1699927200000|2023-11-14 02:00:00|754.71|754.21|754.11|753.61|754.71|754.21|754.11|753.61|0
1699930800000|2023-11-14 03:00:00|754.01|753.51|754.41|753.91|754.41|753.91|753.61|753.11|0
1699934400000|2023-11-14 04:00:00|754.31|753.81|754.11|753.61|754.41|753.91|754.01|753.51|0
1699938000000|2023-11-14 05:00:00|754.01|753.51|754.01|753.51|754.11|753.61|753.61|753.11|0
1699941600000|2023-11-14 06:00:00|753.81|753.31|753.51|753.01|753.81|753.31|753.21|752.71|0
1699945200000|2023-11-14 07:00:00|753.81|753.51|754.31|754.01|754.31|754.01|752.71|752.41|1590
1699948800000|2023-11-14 08:00:00|754.21|754.11|754.1|754|754.61|754.51|752.41|752.31|6133
1699952400000|2023-11-14 09:00:00|754|753.9|753.5|753.4|755.3|755.2|753|752.9|3005
1699956000000|2023-11-14 10:00:00|753.6|753.5|752.4|752.3|753.7|753.6|751.8|751.7|2874
1699959600000|2023-11-14 11:00:00|752.5|752.4|752.3|752.2|752.7|752.6|751.5|751.4|925
1699963200000|2023-11-14 12:00:00|752.4|752.3|752.94|752.84|753.04|752.94|752.24|752.14|972
1699966800000|2023-11-14 13:00:00|753.04|752.94|758.44|758.34|759.24|759.14|752.54|752.44|7728
1699970400000|2023-11-14 14:00:00|758.54|758.44|758.14|758.04|759.44|759.34|757.24|757.14|4032
1699974000000|2023-11-14 15:00:00|758.24|758.14|758.9|758.8|761|760.9|758.14|758.04|4081
1699977600000|2023-11-14 16:00:00|758.8|758.7|757.6|757.3|759.3|759.2|757.5|757.2|3478
1699981200000|2023-11-14 17:00:00|757.5|757.2|757.4|757.1|758|757.7|757.1|756.8|266
1699984800000|2023-11-14 18:00:00|757.5|757.2|757|756.7|757.8|757.5|757|756.7|54
1699988400000|2023-11-14 19:00:00|756.9|756.6|758.1|757.8|758.1|757.8|756.7|756.4|41
1699992000000|2023-11-14 20:00:00|758|757.7|758.1|757.6|758.9|758.6|757.6|757.3|167
1699995600000|2023-11-14 21:00:00|757.8|757.3|758.4|757.9|758.8|758.3|757.7|757.2|500
1699999200000|2023-11-14 22:00:00|758.3|757.8|758.6|758.1|758.6|758.1|758.3|757.8|0
1700002800000|2023-11-14 23:00:00|758.7|758.2|758.7|758.2|759.1|758.6|758.5|758|0
1700006400000|2023-11-15 00:00:00|758.8|758.3|758.36|757.86|758.96|758.46|758.3|757.8|0
1700010000000|2023-11-15 01:00:00|758.56|758.06|758.36|757.86|758.66|758.16|757.86|757.36|0
1700013600000|2023-11-15 02:00:00|758.56|758.06|759.16|758.66|759.16|758.66|758.16|757.66|0
1700017200000|2023-11-15 03:00:00|759.06|758.56|758.96|758.46|759.16|758.66|758.56|758.06|0
1700020800000|2023-11-15 04:00:00|758.86|758.36|758.86|758.36|758.96|758.46|758.86|758.36|0
1700024400000|2023-11-15 05:00:00|758.66|758.16|759.46|758.96|759.96|759.46|758.56|758.06|0
1700028000000|2023-11-15 06:00:00|759.26|758.76|760.26|759.76|760.56|760.06|759.26|758.76|0
1700031600000|2023-11-15 07:00:00|760.56|760.26|759.66|759.36|760.56|760.26|758.86|758.56|523
1700035200000|2023-11-15 08:00:00|759.56|759.46|763.6|763.5|764.1|764|759.46|759.36|3224
1700038800000|2023-11-15 09:00:00|763.5|763.4|762.2|762.1|764|763.9|761.3|761.2|2458
1700042400000|2023-11-15 10:00:00|762.1|762|763.4|763.3|763.7|763.6|761.9|761.8|2070
1700046000000|2023-11-15 11:00:00|763.5|763.4|764.05|763.95|764.15|764.05|762.65|762.55|1205
1700049600000|2023-11-15 12:00:00|763.95|763.85|763.76|763.66|764.05|763.95|762.75|762.65|509
1700053200000|2023-11-15 13:00:00|763.66|763.56|762.56|762.46|764.46|764.36|762.56|762.46|565
1700056800000|2023-11-15 14:00:00|762.66|762.56|762.06|761.96|763.66|763.56|761.76|761.66|1082
1700060400000|2023-11-15 15:00:00|762.16|762.06|762.56|762.46|763.36|763.26|761.86|761.76|2111
1700064000000|2023-11-15 16:00:00|762.66|762.56|759.5|759.2|763.26|763.16|759.3|759|1154
1700067600000|2023-11-15 17:00:00|759.6|759.3|759.8|759.5|760.3|760|759.4|759.1|112
1700071200000|2023-11-15 18:00:00|759.7|759.4|759.8|759.5|760|759.7|758.4|758.1|5
1700074800000|2023-11-15 19:00:00|759.9|759.6|759.5|759.2|760.1|759.8|759.1|758.8|4
1700078400000|2023-11-15 20:00:00|759.6|759.3|759.4|758.9|759.6|759.3|758.6|758.3|5
1700082000000|2023-11-15 21:00:00|759.3|758.8|758.4|757.9|759.3|758.8|758.1|757.6|500
1700085600000|2023-11-15 22:00:00|758.3|757.8|758.3|757.8|758.4|757.9|758.2|757.7|0
1700089200000|2023-11-15 23:00:00|758.4|757.9|758.86|758.36|758.86|758.36|758.3|757.8|0
1700092800000|2023-11-16 00:00:00|758.76|758.26|759.76|759.26|760.36|759.86|758.76|758.26|0
1700096400000|2023-11-16 01:00:00|759.66|759.16|758.53|758.03|759.76|759.26|758.46|757.96|0
1700100000000|2023-11-16 02:00:00|758.63|758.13|757.83|757.33|758.63|758.13|757.83|757.33|0
1700103600000|2023-11-16 03:00:00|757.73|757.23|757.53|757.03|758.03|757.53|757.43|756.93|0
1700107200000|2023-11-16 04:00:00|757.43|756.93|758.23|757.73|758.33|757.83|757.43|756.93|0
1700110800000|2023-11-16 05:00:00|758.33|757.83|758.33|757.83|758.83|758.33|758.23|757.73|0
1700114400000|2023-11-16 06:00:00|758.43|757.93|759.03|758.53|759.33|758.83|758.43|757.93|0
1700118000000|2023-11-16 07:00:00|758.63|758.33|758.33|758.03|758.63|758.33|757.93|757.63|125
1700121600000|2023-11-16 08:00:00|758.23|758.13|759.11|759.01|760.93|760.83|758.23|758.13|4420
1700125200000|2023-11-16 09:00:00|759.01|758.91|757.51|757.41|759.11|759.01|757.01|756.91|1260
1700128800000|2023-11-16 10:00:00|757.61|757.51|757.21|757.11|758.11|758.01|756.81|756.71|1902
1700132400000|2023-11-16 11:00:00|757.11|757.01|756.51|756.41|757.41|757.31|756.21|756.11|818
1700136000000|2023-11-16 12:00:00|756.41|756.31|755.26|755.16|756.51|756.41|755.11|755.01|1228
1700139600000|2023-11-16 13:00:00|755.16|755.06|756.46|756.36|756.56|756.46|755.06|754.96|921
1700143200000|2023-11-16 14:00:00|756.36|756.26|756.06|755.96|756.46|756.36|754.26|754.16|1624
1700146800000|2023-11-16 15:00:00|756.16|756.06|754.71|754.61|756.26|756.16|753.81|753.71|1080
1700150400000|2023-11-16 16:00:00|754.61|754.51|754.61|754.31|754.71|754.61|753.51|753.21|1344
1700154000000|2023-11-16 17:00:00|754.71|754.41|754.91|754.61|756.11|755.81|754.61|754.31|544
1700157600000|2023-11-16 18:00:00|754.81|754.51|754.01|753.71|754.81|754.51|753.61|753.31|125
1700161200000|2023-11-16 19:00:00|753.91|753.61|755.71|755.41|756.01|755.71|753.81|753.51|50
1700164800000|2023-11-16 20:00:00|755.61|755.31|756.71|756.21|756.81|756.51|755.61|755.31|82
1700168400000|2023-11-16 21:00:00|756.81|756.31|757.61|757.11|757.71|757.21|756.71|756.21|0
1700172000000|2023-11-16 22:00:00|757.51|757.01|757.57|757.07|757.61|757.11|757.41|756.91|0
1700175600000|2023-11-16 23:00:00|757.47|756.97|756.97|756.47|757.57|757.07|756.97|756.47|0
1700179200000|2023-11-17 00:00:00|757.07|756.57|757.07|756.57|757.27|756.77|756.67|756.17|0
1700182800000|2023-11-17 01:00:00|756.97|756.47|757.11|756.61|757.37|756.87|756.77|756.27|0
1700186400000|2023-11-17 02:00:00|757.31|756.81|756.81|756.31|757.31|756.81|756.81|756.31|0
1700190000000|2023-11-17 03:00:00|757.01|756.51|757.31|756.81|757.51|757.01|757.01|756.51|0
1700193600000|2023-11-17 04:00:00|757.51|757.01|757.31|756.81|757.51|757.01|757.01|756.51|0
1700197200000|2023-11-17 05:00:00|757.21|756.71|757.01|756.51|757.31|756.81|756.81|756.31|0
1700200800000|2023-11-17 06:00:00|757.11|756.61|756.81|756.31|757.31|756.81|756.71|756.21|0
1700204400000|2023-11-17 07:00:00|755.51|755.21|752.81|752.51|756.21|755.91|752.81|752.51|703
1700208000000|2023-11-17 08:00:00|752.71|752.61|756.06|755.96|756.16|756.06|752.71|752.61|2787
1700211600000|2023-11-17 09:00:00|755.96|755.86|756.76|756.66|757.16|757.06|755.86|755.76|1380
1700215200000|2023-11-17 10:00:00|756.86|756.76|758.56|758.46|759.06|758.96|756.66|756.56|1894
1700218800000|2023-11-17 11:00:00|758.36|758.26|757.76|757.66|758.66|758.56|757.46|757.36|1489
1700222400000|2023-11-17 12:00:00|757.86|757.76|757.54|757.44|758.14|758.04|757.34|757.24|704
1700226000000|2023-11-17 13:00:00|757.44|757.34|758.24|758.14|758.64|758.54|757.44|757.34|975
1700229600000|2023-11-17 14:00:00|758.14|758.04|758.94|758.84|759.34|759.24|757.44|757.34|4683
1700233200000|2023-11-17 15:00:00|758.84|758.74|758.49|758.39|759.29|759.19|757.99|757.89|1082
1700236800000|2023-11-17 16:00:00|758.59|758.49|759.39|759.09|759.59|759.29|757.99|757.89|1455
1700240400000|2023-11-17 17:00:00|759.29|758.99|759.89|759.59|759.99|759.69|758.99|758.69|124
1700244000000|2023-11-17 18:00:00|759.99|759.69|759.99|759.69|760.29|759.99|759.59|759.29|54
1700247600000|2023-11-17 19:00:00|760.09|759.79|759.79|759.49|760.19|759.89|759.59|759.29|45
1700251200000|2023-11-17 20:00:00|759.69|759.39|759.59|759.09|760.09|759.79|758.99|758.69|148
1700254800000|2023-11-17 21:00:00|759.49|758.99|758.89|758.39|759.69|759.19|758.89|758.39|0
1700434800000|2023-11-19 23:00:00|759.47|758.97|759.37|758.87|759.77|759.27|758.77|758.27|0
1700438400000|2023-11-20 00:00:00|759.27|758.77|759.07|758.57|759.87|759.37|758.57|758.07|0
1700442000000|2023-11-20 01:00:00|758.87|758.37|759.07|758.57|759.37|758.87|758.87|758.37|0
1700445600000|2023-11-20 02:00:00|759.17|758.67|759.07|758.57|759.37|758.87|758.87|758.37|0
1700449200000|2023-11-20 03:00:00|758.87|758.37|758.57|758.07|759.07|758.57|758.47|757.97|0
1700452800000|2023-11-20 04:00:00|758.47|757.97|758.47|757.97|758.87|758.37|758.47|757.97|0
1700456400000|2023-11-20 05:00:00|758.57|758.07|758.27|757.77|759.07|758.57|758.17|757.67|0
1700460000000|2023-11-20 06:00:00|758.37|757.87|758.47|757.97|758.77|758.27|758.17|757.67|0
1700463600000|2023-11-20 07:00:00|758.67|758.37|758.57|758.27|759.67|759.37|758.57|758.27|194
1700467200000|2023-11-20 08:00:00|758.47|758.37|757.67|757.57|760.17|760.07|757.57|757.47|1796
1700470800000|2023-11-20 09:00:00|757.77|757.67|759.37|759.27|759.57|759.47|757.77|757.67|783
1700474400000|2023-11-20 10:00:00|759.47|759.37|759.57|759.47|760.17|760.07|758.87|758.77|593
1700478000000|2023-11-20 11:00:00|759.47|759.37|759.37|759.27|759.87|759.77|758.97|758.87|512
1700481600000|2023-11-20 12:00:00|759.27|759.17|758.24|758.14|759.47|759.37|758.04|757.94|558
1700485200000|2023-11-20 13:00:00|758.34|758.24|758.94|758.84|759.24|759.14|758.24|758.14|712
1700488800000|2023-11-20 14:00:00|759.04|758.94|759.94|759.84|759.94|759.84|758.64|758.54|1301
1700492400000|2023-11-20 15:00:00|760.04|759.94|759.36|759.26|760.16|760.06|759.06|758.96|904
1700496000000|2023-11-20 16:00:00|759.26|759.16|759.56|759.26|759.76|759.46|758.96|758.86|1432
1700499600000|2023-11-20 17:00:00|759.66|759.36|759.06|758.76|760.36|760.06|759.06|758.76|95
1700503200000|2023-11-20 18:00:00|759.16|758.86|760.86|760.56|760.96|760.66|759.16|758.86|55
1700506800000|2023-11-20 19:00:00|760.76|760.46|761.26|760.96|761.56|761.26|760.66|760.36|90
1700510400000|2023-11-20 20:00:00|761.36|761.06|760.86|760.36|761.76|761.46|760.26|759.96|80
1700514000000|2023-11-20 21:00:00|760.76|760.26|760.66|760.16|760.96|760.46|760.26|759.76|0
1700517600000|2023-11-20 22:00:00|760.76|760.26|760.76|760.26|760.76|760.26|760.66|760.16|0
1700521200000|2023-11-20 23:00:00|760.86|760.36|761.06|760.56|761.06|760.56|760.56|760.06|0
1700524800000|2023-11-21 00:00:00|760.96|760.46|760.9|760.4|761.16|760.66|760.7|760.2|0
1700528400000|2023-11-21 01:00:00|760.7|760.2|760.92|760.42|761.2|760.7|760.7|760.2|0
1700532000000|2023-11-21 02:00:00|760.72|760.22|760.72|760.22|760.92|760.42|760.52|760.02|0
1700535600000|2023-11-21 03:00:00|760.92|760.42|761.02|760.52|761.22|760.72|760.72|760.22|0
1700539200000|2023-11-21 04:00:00|761.22|760.72|761.02|760.52|761.22|760.72|760.92|760.42|0
1700542800000|2023-11-21 05:00:00|760.92|760.42|760.72|760.22|761.22|760.72|760.72|760.22|0
1700546400000|2023-11-21 06:00:00|760.82|760.32|760.62|760.12|760.82|760.32|760.32|759.82|0
1700550000000|2023-11-21 07:00:00|760.42|759.92|758.52|758.22|760.62|760.32|758.52|758.22|372
1700553600000|2023-11-21 08:00:00|758.42|758.32|758.18|758.08|759.92|759.82|757.88|757.78|1346
1700557200000|2023-11-21 09:00:00|758.28|758.18|758.78|758.68|759.58|759.48|757.28|757.18|884
1700560800000|2023-11-21 10:00:00|758.68|758.58|759.68|759.58|760.08|759.98|758.68|758.58|767
1700564400000|2023-11-21 11:00:00|759.78|759.68|759.58|759.48|759.78|759.68|758.78|758.68|589
1700568000000|2023-11-21 12:00:00|759.48|759.38|758.88|758.78|759.78|759.68|758.78|758.68|421
1700571600000|2023-11-21 13:00:00|758.78|758.68|758.58|758.48|759.08|758.98|758.38|758.28|768
1700575200000|2023-11-21 14:00:00|758.68|758.58|758.68|758.58|760.28|760.18|758.58|758.48|1110
1700578800000|2023-11-21 15:00:00|758.58|758.48|758.24|758.14|759.08|758.98|757.14|757.04|765
1700582400000|2023-11-21 16:00:00|758.14|758.04|758.94|758.64|759.04|758.74|757.34|757.24|924
1700586000000|2023-11-21 17:00:00|758.84|758.54|759.14|758.84|759.14|758.84|758.24|757.94|32
1700589600000|2023-11-21 18:00:00|759.04|758.74|758.14|757.84|759.14|758.84|757.74|757.44|39
1700593200000|2023-11-21 19:00:00|758.04|757.74|759.14|758.84|759.24|758.94|757.94|757.64|48
1700596800000|2023-11-21 20:00:00|759.24|758.94|759.44|758.94|759.54|759.24|758.94|758.64|40
1700600400000|2023-11-21 21:00:00|759.34|758.84|759.14|758.64|759.44|758.94|758.04|757.54|0
1700604000000|2023-11-21 22:00:00|759.24|758.74|759.24|758.74|759.34|758.84|759.14|758.64|0
1700607600000|2023-11-21 23:00:00|759.14|758.64|758.94|758.44|759.14|758.64|758.64|758.14|0
1700611200000|2023-11-22 00:00:00|758.84|758.34|759.84|759.34|759.84|759.34|758.84|758.34|0
1700614800000|2023-11-22 01:00:00|759.74|759.24|760.34|759.84|760.54|760.04|759.74|759.24|0
1700618400000|2023-11-22 02:00:00|760.14|759.64|760.24|759.74|760.34|759.84|759.54|759.04|0
1700622000000|2023-11-22 03:00:00|760.04|759.54|759.24|758.74|760.24|759.74|759.24|758.74|0
1700625600000|2023-11-22 04:00:00|759.14|758.64|759.24|758.74|759.24|758.74|758.94|758.44|0
1700629200000|2023-11-22 05:00:00|759.44|758.94|758.94|758.44|759.44|758.94|758.94|758.44|0
1700632800000|2023-11-22 06:00:00|759.14|758.64|759.14|758.64|759.14|758.64|758.64|758.14|0
1700636400000|2023-11-22 07:00:00|758.94|758.44|759.54|759.24|760.14|759.84|758.94|758.44|123
1700640000000|2023-11-22 08:00:00|759.44|759.34|759.6|759.5|760.14|760.04|758.64|758.54|1291
1700643600000|2023-11-22 09:00:00|759.5|759.4|758.7|758.6|760.6|760.5|758.2|758.1|913
1700647200000|2023-11-22 10:00:00|758.6|758.5|760.6|760.5|760.7|760.6|758.5|758.4|588
1700650800000|2023-11-22 11:00:00|760.5|760.4|759.5|759.4|760.6|760.5|759.5|759.4|383
1700654400000|2023-11-22 12:00:00|759.4|759.3|759.49|759.39|759.8|759.7|758.89|758.79|459
1700658000000|2023-11-22 13:00:00|759.39|759.29|760.09|759.99|760.29|760.19|758.89|758.79|867
1700661600000|2023-11-22 14:00:00|760.19|760.09|759.89|759.79|761.19|761.09|759.09|758.99|1462
1700665200000|2023-11-22 15:00:00|759.99|759.89|759.66|759.56|760.46|760.36|758.49|758.39|947
1700668800000|2023-11-22 16:00:00|759.56|759.46|760.36|760.06|760.66|760.46|759.56|759.46|716
1700672400000|2023-11-22 17:00:00|760.46|760.16|759.56|759.26|760.66|760.36|759.46|759.16|61
1700676000000|2023-11-22 18:00:00|759.66|759.36|760.56|760.26|760.76|760.46|759.56|759.26|39
1700679600000|2023-11-22 19:00:00|760.66|760.36|760.26|759.96|760.96|760.66|759.66|759.36|44
1700683200000|2023-11-22 20:00:00|760.36|760.06|760.76|760.26|760.86|760.56|760.26|759.96|57
1700686800000|2023-11-22 21:00:00|760.66|760.16|760.56|760.06|760.86|760.36|760.46|759.96|0
1700690400000|2023-11-22 22:00:00|760.46|759.96|760.46|759.96|760.56|760.06|760.46|759.96|0
1700694000000|2023-11-22 23:00:00|760.36|759.86|760.16|759.66|760.56|760.06|760.16|759.66|0
1700697600000|2023-11-23 00:00:00|760.06|759.56|760.06|759.56|760.26|759.76|759.76|759.26|0
1700701200000|2023-11-23 01:00:00|760.16|759.66|760.36|759.86|760.36|759.86|759.86|759.36|0
1700704800000|2023-11-23 02:00:00|760.26|759.76|760.26|759.76|760.36|759.86|760.26|759.76|0
1700708400000|2023-11-23 03:00:00|760.06|759.56|760.06|759.56|760.26|759.76|759.86|759.36|0
1700712000000|2023-11-23 04:00:00|759.96|759.46|759.96|759.46|760.06|759.56|759.86|759.36|0
1700715600000|2023-11-23 05:00:00|760.06|759.56|760.56|760.06|760.56|760.06|759.96|759.46|0
1700719200000|2023-11-23 06:00:00|760.66|760.16|760.36|759.86|761.16|760.66|760.36|759.86|0
1700722800000|2023-11-23 07:00:00|760.56|760.06|760.66|760.36|760.96|760.66|760.06|759.76|142
1700726400000|2023-11-23 08:00:00|760.56|760.46|760.48|760.38|760.76|760.66|759.06|758.96|1128
1700730000000|2023-11-23 09:00:00|760.38|760.28|759.68|759.58|760.68|760.58|759.68|759.58|685
1700733600000|2023-11-23 10:00:00|759.58|759.48|760.08|759.98|760.18|760.08|759.48|759.38|345
1700737200000|2023-11-23 11:00:00|760.18|760.08|760.08|759.98|760.58|760.48|760.08|759.98|363
1700740800000|2023-11-23 12:00:00|760.18|760.08|760.03|759.93|760.78|760.68|759.93|759.83|399
1700744400000|2023-11-23 13:00:00|760.13|760.03|761.13|761.03|761.13|761.03|759.93|759.83|510
1700748000000|2023-11-23 14:00:00|761.03|760.93|761.63|761.53|761.93|761.83|761.03|760.93|775
1700751600000|2023-11-23 15:00:00|761.53|761.43|762.23|762.13|762.33|762.23|761.33|761.23|577
1700755200000|2023-11-23 16:00:00|762.33|762.23|762.23|761.93|763.23|762.93|762.03|761.83|711
1700758800000|2023-11-23 17:00:00|762.13|761.83|762.23|761.93|762.63|762.33|761.93|761.63|50
1700762400000|2023-11-23 18:00:00|762.33|762.03|762.23|761.93|762.63|762.33|762.23|761.93|3
1700766000000|2023-11-23 19:00:00|762.13|761.83|762.13|761.83|762.23|761.93|762.13|761.83|2
1700769600000|2023-11-23 20:00:00|762.23|761.93|762.43|761.93|762.43|761.93|761.93|761.63|8
1700773200000|2023-11-23 21:00:00|762.33|761.83|762.23|761.73|762.33|761.83|762.23|761.73|0
1700780400000|2023-11-23 23:00:00|762.43|761.93|762.33|761.83|762.43|761.93|762.03|761.53|0
1700784000000|2023-11-24 00:00:00|762.23|761.73|762.73|762.23|762.83|762.33|762.13|761.63|0
1700787600000|2023-11-24 01:00:00|762.83|762.33|762.73|762.23|762.83|762.33|762.53|762.03|0
1700791200000|2023-11-24 02:00:00|762.63|762.13|762.43|761.93|762.73|762.23|762.23|761.73|0
1700794800000|2023-11-24 03:00:00|762.53|762.03|762.53|762.03|762.53|762.03|762.43|761.93|0
1700798400000|2023-11-24 04:00:00|762.43|761.93|762.13|761.63|762.43|761.93|762.13|761.63|0
1700802000000|2023-11-24 05:00:00|761.93|761.43|761.93|761.43|762.23|761.73|761.93|761.43|0
1700805600000|2023-11-24 06:00:00|761.83|761.33|761.63|761.13|761.93|761.43|761.63|761.13|0
1700809200000|2023-11-24 07:00:00|761.43|761.63|761.43|761.13|762.33|762.03|760.83|760.53|150
1700812800000|2023-11-24 08:00:00|761.33|761.23|762.11|762.01|762.83|762.73|761.03|760.93|991
1700816400000|2023-11-24 09:00:00|762.21|762.11|763.31|763.21|763.81|763.71|761.81|761.71|698
1700820000000|2023-11-24 10:00:00|763.41|763.31|764.91|764.81|765.01|764.91|763.31|763.21|557
1700823600000|2023-11-24 11:00:00|764.81|764.71|763.91|763.81|764.81|764.71|763.61|763.51|436
1700827200000|2023-11-24 12:00:00|764.01|763.91|764.12|764.02|764.41|764.31|763.61|763.51|525
1700830800000|2023-11-24 13:00:00|764.22|764.12|764.22|764.12|764.22|764.12|763.12|763.02|370
1700834400000|2023-11-24 14:00:00|764.32|764.22|765.22|765.12|765.52|765.42|763.72|763.62|887
1700838000000|2023-11-24 15:00:00|765.32|765.22|765.92|765.82|766.32|766.22|765.32|765.22|1030
1700841600000|2023-11-24 16:00:00|766.02|765.92|766.02|765.72|766.42|766.32|765.72|765.42|947
1700845200000|2023-11-24 17:00:00|765.92|765.62|766.12|765.82|766.22|765.92|765.62|765.32|95
1700848800000|2023-11-24 18:00:00|766.02|765.72|765.62|765.32|766.02|765.72|765.52|765.22|10
1700852400000|2023-11-24 19:00:00|765.72|765.42|765.72|765.42|765.82|765.52|765.52|765.22|24
1700856000000|2023-11-24 20:00:00|765.62|765.32|765.52|765.02|765.72|765.42|765.02|764.72|52
1701039600000|2023-11-26 23:00:00|765.22|764.72|764.92|764.42|765.42|764.92|764.82|764.32|0
1701043200000|2023-11-27 00:00:00|764.82|764.32|764.82|764.32|765.12|764.62|764.62|764.12|0
1701046800000|2023-11-27 01:00:00|764.62|764.12|764.52|764.02|765.12|764.62|764.52|764.02|0
1701050400000|2023-11-27 02:00:00|764.32|763.82|763.42|762.92|764.32|763.82|763.42|762.92|0
1701054000000|2023-11-27 03:00:00|763.62|763.12|763.42|762.92|763.92|763.42|763.12|762.62|0
1701057600000|2023-11-27 04:00:00|763.22|762.72|763.42|762.92|763.42|762.92|763.12|762.62|0
1701061200000|2023-11-27 05:00:00|763.22|762.72|763.32|762.82|763.92|763.42|763.22|762.72|0
1701064800000|2023-11-27 06:00:00|763.42|762.92|763.92|763.42|763.92|763.42|763.22|762.72|0
1701068400000|2023-11-27 07:00:00|763.82|763.52|764.12|763.82|764.92|764.62|763.62|763.32|488
1701072000000|2023-11-27 08:00:00|764.02|763.92|765.15|765.05|766.02|765.92|764.02|763.92|1179
1701075600000|2023-11-27 09:00:00|765.05|764.95|764.15|764.05|765.15|765.05|763.75|763.65|651
1701079200000|2023-11-27 10:00:00|764.05|763.95|765.65|765.55|765.85|765.75|764.05|763.95|610
1701082800000|2023-11-27 11:00:00|765.55|765.45|765.45|765.35|765.75|765.65|765.05|764.95|480
1701086400000|2023-11-27 12:00:00|765.35|765.25|766.45|766.35|766.45|766.35|765.35|765.25|571
1701090000000|2023-11-27 13:00:00|766.35|766.25|766.05|765.95|766.85|766.75|765.65|765.55|747
1701093600000|2023-11-27 14:00:00|766.15|766.05|765.75|765.65|766.45|766.35|765.25|765.15|1476
1701097200000|2023-11-27 15:00:00|765.85|765.75|764.89|764.79|766.29|766.19|764.89|764.79|1779
1701100800000|2023-11-27 16:00:00|764.79|764.69|764.89|764.59|765.29|764.99|763.79|763.49|1700
1701104400000|2023-11-27 17:00:00|764.79|764.49|765.19|764.89|765.29|764.99|764.59|764.29|111
1701108000000|2023-11-27 18:00:00|765.09|764.79|764.89|764.59|765.39|765.09|764.79|764.49|55
1701111600000|2023-11-27 19:00:00|764.99|764.69|764.29|763.99|765.19|764.89|764.09|763.79|35
1701115200000|2023-11-27 20:00:00|764.39|764.09|764.19|763.69|764.79|764.49|763.79|763.49|67
1701118800000|2023-11-27 21:00:00|764.09|763.59|764.39|763.89|764.39|763.89|763.89|763.39|0
1701122400000|2023-11-27 22:00:00|764.29|763.79|764.39|763.89|764.39|763.89|764.29|763.79|0
1701126000000|2023-11-27 23:00:00|764.49|763.99|764.69|764.19|764.69|764.19|764.39|763.89|0
1701129600000|2023-11-28 00:00:00|764.59|764.09|764.09|763.59|764.69|764.19|763.89|763.39|0
1701133200000|2023-11-28 01:00:00|764.19|763.69|764.29|763.79|764.39|763.89|763.89|763.39|0
1701136800000|2023-11-28 02:00:00|764.39|763.89|764.29|763.79|764.39|763.89|764.29|763.79|0
1701140400000|2023-11-28 03:00:00|764.09|763.59|764.09|763.59|764.29|763.79|764.09|763.59|0
1701144000000|2023-11-28 04:00:00|764.19|763.69|764.09|763.59|764.19|763.69|764.09|763.59|0
1701147600000|2023-11-28 05:00:00|763.89|763.39|763.99|763.49|764.09|763.59|763.79|763.29|0
1701151200000|2023-11-28 06:00:00|764.09|763.59|764.09|763.59|764.39|763.89|764.09|763.59|0
1701154800000|2023-11-28 07:00:00|763.69|763.39|761.99|761.69|763.99|763.69|761.69|761.39|235
1701158400000|2023-11-28 08:00:00|761.89|761.79|759.89|759.79|762.29|762.19|758.99|758.89|2351
1701162000000|2023-11-28 09:00:00|759.79|759.69|760.59|760.49|760.89|760.79|758.99|758.89|988
1701165600000|2023-11-28 10:00:00|760.69|760.59|761.39|761.29|761.59|761.49|760.49|760.39|808
1701169200000|2023-11-28 11:00:00|761.29|761.19|760.89|760.79|761.59|761.49|760.79|760.69|555
1701172800000|2023-11-28 12:00:00|760.99|760.89|760.59|760.49|761.39|761.29|760.29|760.19|582
1701176400000|2023-11-28 13:00:00|760.49|760.39|760.29|760.19|761.29|761.19|759.49|759.39|862
1701180000000|2023-11-28 14:00:00|760.19|760.09|759.49|759.39|760.49|760.39|759.19|759.09|1510
1701183600000|2023-11-28 15:00:00|759.59|759.49|761.28|761.18|761.38|761.28|759.28|759.18|1474
1701187200000|2023-11-28 16:00:00|761.38|761.28|761.58|761.28|762.08|761.78|760.98|760.78|2037
1701190800000|2023-11-28 17:00:00|761.48|761.18|760.08|759.78|761.68|761.38|759.88|759.58|240
1701194400000|2023-11-28 18:00:00|759.98|759.68|759.18|758.88|760.18|759.88|758.88|758.58|138
1701198000000|2023-11-28 19:00:00|759.28|758.98|759.28|758.98|759.48|759.18|758.88|758.58|74
1701201600000|2023-11-28 20:00:00|759.38|759.08|759.88|759.38|759.98|759.68|759.18|758.88|70
1701205200000|2023-11-28 21:00:00|759.98|759.48|760.08|759.58|760.28|759.78|759.88|759.38|1
1701208800000|2023-11-28 22:00:00|759.98|759.48|760.18|759.68|760.18|759.68|759.98|759.48|0
1701212400000|2023-11-28 23:00:00|760.08|759.58|760.08|759.58|760.18|759.68|759.88|759.38|0
1701216000000|2023-11-29 00:00:00|760.18|759.68|760.28|759.78|760.48|759.98|759.68|759.18|0
1701219600000|2023-11-29 01:00:00|760.48|759.98|760.58|760.08|760.88|760.38|760.28|759.78|0
1701223200000|2023-11-29 02:00:00|760.78|760.28|760.48|759.98|760.78|760.28|760.48|759.98|0
1701226800000|2023-11-29 03:00:00|760.28|759.78|760.88|760.38|761.08|760.58|760.18|759.68|0
1701230400000|2023-11-29 04:00:00|760.78|760.28|760.88|760.38|760.88|760.38|760.78|760.28|0
1701234000000|2023-11-29 05:00:00|760.78|760.28|760.28|759.78|760.78|760.28|759.98|759.48|0
1701237600000|2023-11-29 06:00:00|760.18|759.68|760.58|760.08|761.08|760.58|759.98|759.48|0
1701241200000|2023-11-29 07:00:00|760.38|759.98|759.28|758.98|760.38|759.98|758.98|758.68|1359
1701244800000|2023-11-29 08:00:00|759.18|759.08|762.08|761.98|762.48|762.38|758.78|758.68|2090
1701248400000|2023-11-29 09:00:00|761.98|761.88|763.68|763.58|764.38|764.28|761.98|761.88|1823
1701252000000|2023-11-29 10:00:00|763.78|763.68|763.58|763.48|764.28|764.18|762.98|762.88|1098
1701255600000|2023-11-29 11:00:00|763.68|763.58|763.38|763.28|763.88|763.78|762.88|762.78|640
1701259200000|2023-11-29 12:00:00|763.28|763.18|764.04|763.94|764.14|764.04|763.18|763.08|504
1701262800000|2023-11-29 13:00:00|764.14|764.04|762.94|762.84|764.44|764.34|762.84|762.74|880
1701266400000|2023-11-29 14:00:00|763.04|762.94|762.34|762.24|763.44|763.34|761.44|761.34|1790
1701270000000|2023-11-29 15:00:00|762.24|762.14|763.52|763.42|763.72|763.62|760.74|760.64|1572
1701273600000|2023-11-29 16:00:00|763.62|763.52|762.92|762.62|763.72|763.62|762.12|761.82|1250
1701277200000|2023-11-29 17:00:00|762.82|762.52|763.62|763.32|763.82|763.52|762.62|762.32|125
1701280800000|2023-11-29 18:00:00|763.52|763.22|763.82|763.52|764.22|763.92|763.32|763.02|49
1701284400000|2023-11-29 19:00:00|763.92|763.62|763.52|763.22|764.12|763.82|763.32|763.02|50
1701288000000|2023-11-29 20:00:00|763.42|763.12|763.22|762.72|763.62|763.32|762.22|761.92|70
1701291600000|2023-11-29 21:00:00|763.32|762.82|763.72|763.22|764.12|763.62|763.22|762.72|0
1701295200000|2023-11-29 22:00:00|763.62|763.12|763.62|763.12|763.72|763.22|763.62|763.12|0
1701298800000|2023-11-29 23:00:00|763.72|763.22|763.62|763.12|763.82|763.32|763.42|762.92|0
1701302400000|2023-11-30 00:00:00|763.72|763.22|763.52|763.02|763.72|763.22|762.92|762.42|0
1701306000000|2023-11-30 01:00:00|763.32|762.82|763.02|762.52|763.52|763.02|762.72|762.22|0
1701309600000|2023-11-30 02:00:00|762.82|762.32|764.12|763.62|764.12|763.62|762.82|762.32|0
1701313200000|2023-11-30 03:00:00|763.92|763.42|763.92|763.42|764.12|763.62|763.62|763.12|0
1701316800000|2023-11-30 04:00:00|763.82|763.32|764.12|763.62|764.22|763.72|763.82|763.32|0
1701320400000|2023-11-30 05:00:00|763.92|763.42|764.42|763.92|764.92|764.42|763.82|763.32|0
1701324000000|2023-11-30 06:00:00|764.52|764.02|764.22|763.72|764.82|764.32|764.12|763.62|0
1701327600000|2023-11-30 07:00:00|764.12|763.62|763.32|763.02|764.52|764.22|763.22|762.92|430
1701331200000|2023-11-30 08:00:00|763.22|763.12|761.72|761.62|765.02|764.92|761.42|761.32|2347
1701334800000|2023-11-30 09:00:00|761.92|761.82|765.21|765.11|765.21|765.11|761.72|761.62|1092
1701338400000|2023-11-30 10:00:00|765.31|765.21|766.61|766.51|767.21|767.11|765.11|765.01|1148
1701342000000|2023-11-30 11:00:00|766.71|766.61|767.01|766.91|767.31|767.21|766.51|766.41|639
1701345600000|2023-11-30 12:00:00|767.11|767.01|767.43|767.33|767.83|767.73|767.01|766.91|824
1701349200000|2023-11-30 13:00:00|767.53|767.43|767.33|767.23|768.33|768.23|766.83|766.73|1338
1701352800000|2023-11-30 14:00:00|767.23|767.13|766.43|766.33|767.43|767.33|765.53|765.43|3089
1701356400000|2023-11-30 15:00:00|766.53|766.43|765.74|765.64|766.94|766.84|764.94|764.84|1935
1701360000000|2023-11-30 16:00:00|765.64|765.54|764.54|764.24|766.14|766.04|764.54|764.24|2550
1701363600000|2023-11-30 17:00:00|764.64|764.34|766.14|765.84|766.14|765.84|764.44|764.14|97
1701367200000|2023-11-30 18:00:00|766.04|765.74|766.04|765.74|766.04|765.74|765.44|765.14|60
1701370800000|2023-11-30 19:00:00|766.14|765.84|767.24|766.94|767.24|766.94|766.14|765.84|68
1701374400000|2023-11-30 20:00:00|767.34|767.04|767.64|767.14|767.84|767.54|765.64|765.34|269
1701378000000|2023-11-30 21:00:00|767.24|766.74|766.94|766.44|767.64|767.14|766.84|766.34|0
1701381600000|2023-11-30 22:00:00|766.84|766.34|766.84|766.34|767.04|766.54|766.74|766.24|0
1701385200000|2023-11-30 23:00:00|766.94|766.44|767.14|766.64|767.14|766.64|766.84|766.34|0
1701388800000|2023-12-01 00:00:00|767.04|766.54|767.14|766.64|767.54|767.04|766.94|766.44|0
1701392400000|2023-12-01 01:00:00|767.34|766.84|767.64|767.14|767.94|767.44|767.14|766.64|0
1701396000000|2023-12-01 02:00:00|767.74|767.24|769.44|768.94|770.34|769.84|767.74|767.24|0
1701399600000|2023-12-01 03:00:00|769.54|769.04|769.34|768.84|769.64|769.14|769.14|768.64|0
1701403200000|2023-12-01 04:00:00|769.24|768.74|769.44|768.94|769.44|768.94|769.14|768.64|0
1701406800000|2023-12-01 05:00:00|769.24|768.74|768.94|768.44|769.44|768.94|768.64|768.14|0
1701410400000|2023-12-01 06:00:00|769.14|768.64|768.64|768.14|769.34|768.84|768.34|767.84|0
1701414000000|2023-12-01 07:00:00|768.14|767.84|767.84|767.54|769.14|768.84|767.74|767.44|334
1701417600000|2023-12-01 08:00:00|767.74|767.44|771.32|771.22|771.42|771.32|767.24|767.14|2718
1701421200000|2023-12-01 09:00:00|771.42|771.32|771.12|771.02|772.52|772.42|771.12|771.02|1697
1701424800000|2023-12-01 10:00:00|771.22|771.12|771.42|771.32|771.82|771.72|770.62|770.52|978
1701428400000|2023-12-01 11:00:00|771.32|771.22|770.72|770.62|771.52|771.42|770.52|770.42|720
1701432000000|2023-12-01 12:00:00|770.62|770.52|769.54|769.44|770.72|770.62|769.42|769.32|803
1701435600000|2023-12-01 13:00:00|769.64|769.54|768.44|768.34|769.84|769.74|768.24|768.14|1002
1701439200000|2023-12-01 14:00:00|768.54|768.44|769.94|769.84|770.24|770.14|767.44|767.34|2212
1701442800000|2023-12-01 15:00:00|770.04|769.94|771.43|771.33|771.73|771.63|770.04|769.94|2623
1701446400000|2023-12-01 16:00:00|771.33|771.23|772.33|772.03|772.73|772.43|770.13|770.03|3056
1701450000000|2023-12-01 17:00:00|772.23|771.93|772.63|772.33|772.73|772.43|771.63|771.33|159
1701453600000|2023-12-01 18:00:00|772.53|772.23|771.73|771.43|773.13|772.83|771.53|771.23|100
1701457200000|2023-12-01 19:00:00|771.83|771.53|771.93|771.63|771.93|771.63|771.03|770.73|118
1701460800000|2023-12-01 20:00:00|771.83|771.53|771.23|770.73|771.93|771.63|770.93|770.63|92
1701464400000|2023-12-01 21:00:00|771.33|770.83|772.03|771.53|772.13|771.63|771.13|770.63|0
1701644400000|2023-12-03 23:00:00|770.24|769.74|771.13|770.63|771.43|770.93|769.74|769.24|0
1701648000000|2023-12-04 00:00:00|771.23|770.73|770.43|769.93|771.23|770.73|769.73|769.23|0
1701651600000|2023-12-04 01:00:00|770.63|770.13|770.33|769.83|770.63|770.13|770.13|769.63|0
1701655200000|2023-12-04 02:00:00|770.43|769.93|770.13|769.63|770.43|769.93|770.13|769.63|0
1701658800000|2023-12-04 03:00:00|770.33|769.83|770.43|769.93|770.43|769.93|770.13|769.63|0
1701662400000|2023-12-04 04:00:00|770.53|770.03|770.83|770.33|770.93|770.43|770.53|770.03|0
1701666000000|2023-12-04 05:00:00|770.63|770.13|770.13|769.63|770.63|770.13|770.03|769.53|0
1701669600000|2023-12-04 06:00:00|770.33|769.83|770.03|769.53|770.43|769.93|769.73|769.23|0
1701673200000|2023-12-04 07:00:00|769.93|769.63|769.53|769.23|770.73|770.43|769.43|769.13|364
1701676800000|2023-12-04 08:00:00|769.43|769.33|772.15|772.05|773.35|773.25|769.33|769.23|2062
1701680400000|2023-12-04 09:00:00|772.25|772.15|770.95|770.85|772.35|772.25|769.55|769.45|1053
1701684000000|2023-12-04 10:00:00|770.85|770.75|770.85|770.75|771.75|771.65|770.05|769.95|784
1701687600000|2023-12-04 11:00:00|770.75|770.65|771.15|771.05|771.25|771.15|770.55|770.45|503
1701691200000|2023-12-04 12:00:00|771.05|770.95|770.66|770.56|771.25|771.15|770.55|770.45|576
1701694800000|2023-12-04 13:00:00|770.56|770.46|771.26|771.16|772.06|771.96|769.96|769.86|1137
1701698400000|2023-12-04 14:00:00|771.36|771.26|771.46|771.36|773.06|772.96|770.86|770.76|1943
1701702000000|2023-12-04 15:00:00|771.36|771.26|770.37|770.27|772.27|772.17|770.37|770.27|1417
1701705600000|2023-12-04 16:00:00|770.27|770.17|771.87|771.57|771.97|771.67|769.87|769.77|1253
1701709200000|2023-12-04 17:00:00|771.97|771.67|772.57|772.27|772.67|772.37|771.67|771.37|106
1701712800000|2023-12-04 18:00:00|772.47|772.17|771.57|771.27|772.47|772.17|771.57|771.27|59
1701716400000|2023-12-04 19:00:00|771.47|771.17|772.07|771.77|772.07|771.77|771.37|771.07|31
1701720000000|2023-12-04 20:00:00|771.97|771.67|773.17|772.67|773.17|772.77|771.47|771.17|110
1701723600000|2023-12-04 21:00:00|773.27|772.77|772.67|772.17|773.27|772.77|772.47|771.97|0
1701727200000|2023-12-04 22:00:00|772.57|772.07|772.57|772.07|772.67|772.17|772.47|771.97|0
1701730800000|2023-12-04 23:00:00|772.67|772.17|772.17|771.67|772.67|772.17|771.97|771.47|0
1701734400000|2023-12-05 00:00:00|772.27|771.77|771.57|771.07|772.37|771.87|771.57|771.07|0
1701738000000|2023-12-05 01:00:00|771.67|771.17|771.37|770.87|772.17|771.67|771.27|770.77|0
1701741600000|2023-12-05 02:00:00|771.27|770.77|771.27|770.77|771.37|770.87|771.07|770.57|0
1701745200000|2023-12-05 03:00:00|771.37|770.87|771.87|771.37|771.87|771.37|771.37|770.87|0
1701748800000|2023-12-05 04:00:00|771.67|771.17|771.37|770.87|772.07|771.57|771.27|770.77|0
1701752400000|2023-12-05 05:00:00|771.57|771.07|771.67|771.17|771.87|771.37|771.27|770.77|0
1701756000000|2023-12-05 06:00:00|771.57|771.07|770.17|769.67|771.67|771.17|769.97|769.47|0
1701759600000|2023-12-05 07:00:00|769.77|769.47|769.27|768.97|770.27|769.97|768.57|768.27|489
1701763200000|2023-12-05 08:00:00|769.17|769.07|769.64|769.54|770.57|770.47|768.44|768.34|1790
1701766800000|2023-12-05 09:00:00|769.54|769.44|770.84|770.74|771.34|771.24|769.54|769.44|919
1701770400000|2023-12-05 10:00:00|770.74|770.64|770.04|769.94|771.14|771.04|769.54|769.44|768
1701774000000|2023-12-05 11:00:00|770.14|770.04|770.24|770.14|771.24|771.14|769.74|769.64|722
1701777600000|2023-12-05 12:00:00|770.14|770.04|771.07|770.97|771.27|771.17|770.04|769.94|588
1701781200000|2023-12-05 13:00:00|771.17|771.07|771.37|771.27|772.07|771.97|770.97|770.87|917
1701784800000|2023-12-05 14:00:00|771.47|771.37|772.17|772.07|772.77|772.67|771.37|771.27|1649
1701788400000|2023-12-05 15:00:00|772.37|772.27|774.63|774.53|774.73|774.63|772.13|772.03|2255
1701792000000|2023-12-05 16:00:00|774.73|774.63|774.33|774.03|775.33|775.23|773.23|772.93|2543
1701795600000|2023-12-05 17:00:00|774.43|774.13|774.13|773.83|774.63|774.33|773.13|772.83|171
1701799200000|2023-12-05 18:00:00|774.23|773.93|773.83|773.53|774.53|774.23|773.73|773.43|61
1701802800000|2023-12-05 19:00:00|773.93|773.63|774.13|773.83|774.23|773.93|773.53|773.23|38
1701806400000|2023-12-05 20:00:00|774.03|773.73|773.73|773.23|774.33|774.03|773.43|773.13|76
1701810000000|2023-12-05 21:00:00|773.83|773.33|773.33|772.83|774.13|773.63|773.13|772.63|0
1701813600000|2023-12-05 22:00:00|773.23|772.73|773.43|772.93|773.43|772.93|773.23|772.73|0
1701817200000|2023-12-05 23:00:00|773.33|772.83|774.03|773.53|774.03|773.53|773.03|772.53|0
1701820800000|2023-12-06 00:00:00|774.13|773.63|775.13|774.63|775.13|774.63|774.03|773.53|0
1701824400000|2023-12-06 01:00:00|775.23|774.73|775.73|775.23|775.93|775.43|775.13|774.63|0
1701828000000|2023-12-06 02:00:00|775.93|775.43|775.73|775.23|775.93|775.43|775.73|775.23|0
1701831600000|2023-12-06 03:00:00|775.93|775.43|775.93|775.43|775.93|775.43|775.73|775.23|0
1701835200000|2023-12-06 04:00:00|775.73|775.23|775.93|775.43|775.93|775.43|775.73|775.23|0
1701838800000|2023-12-06 05:00:00|775.73|775.23|775.93|775.43|776.03|775.53|775.43|774.93|0
1701842400000|2023-12-06 06:00:00|775.73|775.23|775.03|774.53|775.93|775.43|774.73|774.23|0
1701846000000|2023-12-06 07:00:00|774.93|774.63|775.83|775.53|776.23|775.93|774.93|774.63|136
1701849600000|2023-12-06 08:00:00|775.73|775.63|776.94|776.84|778.03|777.93|775.43|775.33|1539
1701853200000|2023-12-06 09:00:00|776.84|776.74|776.64|776.54|777.24|777.14|775.94|775.84|499
1701856800000|2023-12-06 10:00:00|776.74|776.64|776.74|776.64|776.84|776.74|775.54|775.44|566
1701860400000|2023-12-06 11:00:00|776.64|776.54|776.74|776.64|777.04|776.94|776.14|776.04|730
1701864000000|2023-12-06 12:00:00|776.84|776.74|776.67|776.57|777.14|777.04|776.27|776.17|962
1701867600000|2023-12-06 13:00:00|776.57|776.47|778.17|778.07|778.37|778.27|776.47|776.37|2382
1701871200000|2023-12-06 14:00:00|778.07|777.97|777.37|777.27|778.17|778.07|776.67|776.57|1604
1701874800000|2023-12-06 15:00:00|777.47|777.37|778.14|778.04|779.14|779.04|777.27|777.17|1778
1701878400000|2023-12-06 16:00:00|778.04|777.94|776.24|775.94|778.24|778.14|775.54|775.24|1421
1701882000000|2023-12-06 17:00:00|776.14|775.84|775.14|774.84|776.24|775.94|774.94|774.64|91
1701885600000|2023-12-06 18:00:00|775.24|774.94|775.54|775.24|775.84|775.54|774.74|774.44|48
1701889200000|2023-12-06 19:00:00|775.64|775.34|775.04|774.74|775.94|775.64|775.04|774.74|41
1701892800000|2023-12-06 20:00:00|774.94|774.64|773.54|773.04|775.04|774.74|772.84|772.54|126
1701896400000|2023-12-06 21:00:00|773.44|772.94|773.54|773.04|773.74|773.24|773.24|772.74|0
1701900000000|2023-12-06 22:00:00|773.44|772.94|773.24|772.74|773.54|773.04|773.24|772.74|0
1701903600000|2023-12-06 23:00:00|773.44|772.94|773.34|772.84|773.54|773.04|772.94|772.44|0
1701907200000|2023-12-07 00:00:00|773.24|772.74|773.14|772.64|773.64|773.14|773.04|772.54|0
1701910800000|2023-12-07 01:00:00|773.34|772.84|772.54|772.04|773.34|772.84|772.54|772.04|0
1701914400000|2023-12-07 02:00:00|772.74|772.24|772.54|772.04|772.74|772.24|772.24|771.74|0
1701918000000|2023-12-07 03:00:00|772.74|772.24|772.44|771.94|772.84|772.34|772.14|771.64|0
1701921600000|2023-12-07 04:00:00|772.54|772.04|772.44|771.94|772.54|772.04|772.44|771.94|0
1701925200000|2023-12-07 05:00:00|772.54|772.04|772.24|771.74|773.04|772.54|772.24|771.74|0
1701928800000|2023-12-07 06:00:00|772.44|771.94|772.74|772.24|773.14|772.64|772.24|771.74|0
1701932400000|2023-12-07 07:00:00|772.24|771.74|774.04|773.74|774.64|774.34|772.24|771.74|188
1701936000000|2023-12-07 08:00:00|773.94|773.84|774.14|774.04|775.14|775.04|773.54|773.44|2045
1701939600000|2023-12-07 09:00:00|774.04|773.94|775.65|775.55|775.65|775.55|773.84|773.74|508
1701943200000|2023-12-07 10:00:00|775.75|775.65|776.55|776.45|776.75|776.65|775.35|775.25|626
1701946800000|2023-12-07 11:00:00|776.45|776.35|776.65|776.55|777.15|777.05|776.15|776.05|436
1701950400000|2023-12-07 12:00:00|776.55|776.45|775.92|775.82|777.05|776.95|775.72|775.62|482
1701954000000|2023-12-07 13:00:00|776.02|775.92|775.92|775.82|776.22|776.12|775.12|775.02|567
1701957600000|2023-12-07 14:00:00|776.02|775.92|775.22|775.12|776.52|776.42|774.72|774.62|1147
1701961200000|2023-12-07 15:00:00|775.12|775.02|776.38|776.28|776.38|776.28|774.48|774.38|830
1701964800000|2023-12-07 16:00:00|776.48|776.38|777.28|776.98|777.28|776.98|775.58|775.48|1064
1701968400000|2023-12-07 17:00:00|777.38|777.08|776.68|776.38|777.38|777.08|776.38|776.08|84
1701972000000|2023-12-07 18:00:00|776.78|776.48|776.98|776.68|777.18|776.88|776.68|776.38|100
1701975600000|2023-12-07 19:00:00|776.88|776.58|776.88|776.58|777.68|777.38|776.78|776.48|47
1701979200000|2023-12-07 20:00:00|776.98|776.68|777.28|776.78|777.88|777.58|776.98|776.68|59
1701982800000|2023-12-07 21:00:00|777.18|776.68|776.58|776.08|777.18|776.68|776.38|775.88|0
1701986400000|2023-12-07 22:00:00|776.68|776.18|776.78|776.28|776.78|776.28|776.58|776.08|0
1701990000000|2023-12-07 23:00:00|776.58|776.08|776.48|775.98|776.88|776.38|776.38|775.88|0
1701993600000|2023-12-08 00:00:00|776.58|776.08|777.48|776.98|777.48|776.98|776.48|775.98|0
1701997200000|2023-12-08 01:00:00|777.28|776.78|777.38|776.88|777.78|777.28|777.08|776.58|0
1702000800000|2023-12-08 02:00:00|777.58|777.08|777.58|777.08|777.78|777.28|777.28|776.78|0
1702004400000|2023-12-08 03:00:00|777.78|777.28|777.88|777.38|777.88|777.38|777.58|777.08|0
1702008000000|2023-12-08 04:00:00|777.78|777.28|778.08|777.58|778.08|777.58|777.78|777.28|0
1702011600000|2023-12-08 05:00:00|777.88|777.38|777.88|777.38|778.08|777.58|777.78|777.28|0
1702015200000|2023-12-08 06:00:00|777.78|777.28|777.58|777.08|778.08|777.58|777.38|776.88|0
1702018800000|2023-12-08 07:00:00|777.88|777.28|776.98|776.68|778.18|777.88|776.88|776.58|395
1702022400000|2023-12-08 08:00:00|776.88|776.78|778.48|778.38|778.48|778.38|776.58|776.48|1142
1702026000000|2023-12-08 09:00:00|778.58|778.48|780.48|780.38|780.88|780.78|778.48|778.38|1165
1702029600000|2023-12-08 10:00:00|780.58|780.48|780.58|780.48|781.48|781.38|780.48|780.38|864
1702033200000|2023-12-08 11:00:00|780.68|780.58|779.98|779.88|780.88|780.78|779.88|779.78|366
1702036800000|2023-12-08 12:00:00|780.08|779.98|779.79|779.69|780.48|780.38|779.48|779.38|419
1702040400000|2023-12-08 13:00:00|779.89|779.79|780.59|780.49|781.49|781.39|778.49|778.39|1189
1702044000000|2023-12-08 14:00:00|780.69|780.59|782.39|782.29|782.89|782.79|780.19|780.09|1391
1702047600000|2023-12-08 15:00:00|782.49|782.39|783.64|783.54|783.74|783.64|781.54|781.44|3852
1702051200000|2023-12-08 16:00:00|783.74|783.64|781.44|781.14|783.74|783.64|781.34|781.04|1623
1702054800000|2023-12-08 17:00:00|781.54|781.24|781.64|781.34|781.94|781.64|780.74|780.44|108
1702058400000|2023-12-08 18:00:00|781.84|781.54|782.24|781.94|782.34|782.04|781.64|781.34|15
1702062000000|2023-12-08 19:00:00|782.14|781.84|783.04|782.74|783.04|782.74|782.14|781.84|15
1702065600000|2023-12-08 20:00:00|782.94|782.64|782.74|782.24|782.94|782.64|782.14|781.84|101
1702069200000|2023-12-08 21:00:00|782.84|782.34|782.74|782.24|782.84|782.34|782.34|781.84|0
1702249200000|2023-12-10 23:00:00|782.9|782.4|783.1|782.6|783.6|783.1|782.8|782.3|0
1702252800000|2023-12-11 00:00:00|783|782.5|782.6|782.1|784.1|783.6|782.6|782.1|0
1702256400000|2023-12-11 01:00:00|782.4|781.9|782.1|781.6|782.7|782.2|782|781.5|0
1702260000000|2023-12-11 02:00:00|782|781.5|782|781.5|782.3|781.8|781.7|781.2|0
1702263600000|2023-12-11 03:00:00|781.8|781.3|782.1|781.6|782.3|781.8|781.7|781.2|0
1702267200000|2023-12-11 04:00:00|782.3|781.8|782|781.5|782.3|781.8|782|781.5|0
1702270800000|2023-12-11 05:00:00|782.1|781.6|782.3|781.8|782.3|781.8|782|781.5|0
1702274400000|2023-12-11 06:00:00|782.1|781.6|781.8|781.3|782.6|782.1|781.8|781.3|0
1702278000000|2023-12-11 07:00:00|781.7|781.2|782.2|781.9|782.5|782.2|781.5|781.2|323
1702281600000|2023-12-11 08:00:00|782.1|782|781.09|780.99|782.7|782.6|780.4|780.3|1593
1702285200000|2023-12-11 09:00:00|780.99|780.89|781.79|781.69|783.19|783.09|780.79|780.69|1158
1702288800000|2023-12-11 10:00:00|781.69|781.59|781.29|781.19|782.39|782.29|781.19|781.09|1944
1702292400000|2023-12-11 11:00:00|781.19|781.09|782.69|782.59|782.69|782.59|780.79|780.69|642
1702296000000|2023-12-11 12:00:00|782.59|782.49|784.1|784|784.1|784|782.59|782.49|1135
1702299600000|2023-12-11 13:00:00|784|783.9|783.4|783.3|784.2|784.1|783.3|783.2|673
1702303200000|2023-12-11 14:00:00|783.5|783.4|786.6|786.5|786.6|786.5|783.4|783.3|2016
1702306800000|2023-12-11 15:00:00|786.5|786.4|786.67|786.57|787.07|786.97|786.07|785.97|1180
1702310400000|2023-12-11 16:00:00|786.77|786.67|786.97|786.67|787.17|787.07|785.97|785.87|3048
1702314000000|2023-12-11 17:00:00|786.87|786.57|787.07|786.77|787.07|786.77|786.37|786.07|100
1702317600000|2023-12-11 18:00:00|786.97|786.67|786.67|786.37|787.17|786.87|786.37|786.07|169
1702321200000|2023-12-11 19:00:00|786.77|786.47|786.27|785.97|786.97|786.67|786.17|785.87|95
1702324800000|2023-12-11 20:00:00|786.17|785.87|785.97|785.47|786.57|786.27|785.97|785.47|138
1702328400000|2023-12-11 21:00:00|785.87|785.37|785.87|785.37|786.07|785.57|785.57|785.07|2
1702332000000|2023-12-11 22:00:00|785.77|785.27|785.77|785.27|785.87|785.37|785.77|785.27|0
1702335600000|2023-12-11 23:00:00|785.87|785.37|785.97|785.47|786.07|785.57|785.57|785.07|0
1702339200000|2023-12-12 00:00:00|786.07|785.57|786.77|786.27|786.87|786.37|785.87|785.37|0
1702342800000|2023-12-12 01:00:00|786.87|786.37|786.67|786.17|787.07|786.57|786.47|785.97|0
1702346400000|2023-12-12 02:00:00|786.57|786.07|786.67|786.17|786.87|786.37|786.57|786.07|0
1702350000000|2023-12-12 03:00:00|786.87|786.37|786.67|786.17|786.97|786.47|786.67|786.17|0
1702353600000|2023-12-12 04:00:00|786.87|786.37|786.87|786.37|786.87|786.37|786.67|786.17|0
1702357200000|2023-12-12 05:00:00|786.67|786.17|786.87|786.37|787.07|786.57|786.67|786.17|0
1702360800000|2023-12-12 06:00:00|786.67|786.17|786.87|786.37|786.87|786.37|786.37|785.87|0
1702364400000|2023-12-12 07:00:00|786.67|786.17|786.47|786.17|788.27|787.97|786.47|786.17|509
1702368000000|2023-12-12 08:00:00|786.37|786.27|788.35|788.25|789.57|789.47|786.17|786.07|1914
1702371600000|2023-12-12 09:00:00|788.45|788.35|789.15|789.05|789.25|789.15|788.35|788.25|90
1702375200000|2023-12-12 10:00:00|790.15|790.05|786.95|786.85|790.25|790.15|786.95|786.85|5215
1702378800000|2023-12-12 11:00:00|787.05|786.95|786.85|786.75|787.85|787.75|786.85|786.75|746
1702382400000|2023-12-12 12:00:00|786.75|786.65|786.12|786.02|787.05|786.95|785.82|785.72|2913
1702386000000|2023-12-12 13:00:00|786.02|785.92|785.92|785.82|788.52|788.42|785.72|785.62|1836
1702389600000|2023-12-12 14:00:00|785.82|785.72|786.52|786.42|786.92|786.82|785.22|785.12|2811
1702393200000|2023-12-12 15:00:00|786.42|786.32|787.42|787.32|787.62|787.52|786.22|786.12|2076
1702396800000|2023-12-12 16:00:00|787.32|787.22|786.82|786.52|787.42|787.32|786.12|785.82|1609
1702400400000|2023-12-12 17:00:00|786.72|786.42|786.12|785.82|786.72|786.42|785.92|785.62|142
1702404000000|2023-12-12 18:00:00|786.02|785.72|787.22|786.92|787.22|786.92|786.02|785.72|24
1702407600000|2023-12-12 19:00:00|787.32|787.02|787.92|787.62|788.02|787.72|787.02|786.72|32
1702411200000|2023-12-12 20:00:00|788.02|787.72|788.42|787.92|788.52|788.22|787.62|787.32|104
1702414800000|2023-12-12 21:00:00|788.32|787.82|788.72|788.22|788.82|788.32|788.12|787.62|0
1702418400000|2023-12-12 22:00:00|788.62|788.12|788.72|788.22|788.72|788.22|788.62|788.12|0
1702422000000|2023-12-12 23:00:00|788.62|788.12|789.22|788.72|789.32|788.82|788.62|788.12|0
1702425600000|2023-12-13 00:00:00|789.12|788.62|788.72|788.22|789.32|788.82|788.52|788.02|0
1702429200000|2023-12-13 01:00:00|788.52|788.02|788.12|787.62|789.02|788.52|787.82|787.32|0
1702432800000|2023-12-13 02:00:00|788.22|787.72|787.88|787.38|788.52|788.02|787.62|787.12|0
1702436400000|2023-12-13 03:00:00|787.68|787.18|787.38|786.88|787.68|787.18|787.38|786.88|0
1702440000000|2023-12-13 04:00:00|787.28|786.78|787.28|786.78|787.28|786.78|787.08|786.58|0
1702443600000|2023-12-13 05:00:00|787.58|787.08|787.08|786.58|787.58|787.08|787.08|786.58|0
1702447200000|2023-12-13 06:00:00|787.28|786.78|786.78|786.28|787.58|787.08|786.58|786.08|0
1702450800000|2023-12-13 07:00:00|786.98|786.48|787.38|787.08|788.38|788.08|785.58|785.28|347
1702454400000|2023-12-13 08:00:00|787.28|787.18|789.04|788.94|789.04|788.94|786.98|786.88|3058
1702458000000|2023-12-13 09:00:00|788.94|788.84|789.14|789.04|789.54|789.44|787.64|787.54|1270
1702461600000|2023-12-13 10:00:00|789.24|789.14|789.14|789.04|789.54|789.44|788.44|788.34|1365
1702465200000|2023-12-13 11:00:00|789.04|788.94|789.34|789.24|789.64|789.54|788.64|788.54|549
1702468800000|2023-12-13 12:00:00|789.24|789.14|789.4|789.3|789.74|789.64|788.74|788.64|600
1702472400000|2023-12-13 13:00:00|789.5|789.4|790.5|790.4|790.7|790.6|789.2|789.1|2658
1702476000000|2023-12-13 14:00:00|790.6|790.5|789|788.9|791.2|791.1|788.8|788.7|1360
1702479600000|2023-12-13 15:00:00|788.9|788.8|788.44|788.34|789|788.9|787.94|787.84|1076
1702483200000|2023-12-13 16:00:00|788.54|788.44|787.34|787.04|788.54|788.44|786.64|786.34|2718
1702486800000|2023-12-13 17:00:00|787.24|786.94|787.04|786.74|787.44|787.14|786.84|786.54|422
1702490400000|2023-12-13 18:00:00|786.94|786.64|786.14|785.84|786.94|786.64|786.04|785.74|69
1702494000000|2023-12-13 19:00:00|786.44|786.14|792.44|792.14|792.64|792.34|786.44|786.14|294
1702497600000|2023-12-13 20:00:00|792.54|792.24|792.24|791.74|792.94|792.64|790.44|790.14|136
1702501200000|2023-12-13 21:00:00|792.44|791.94|791.84|791.34|792.74|792.24|791.84|791.34|0
1702504800000|2023-12-13 22:00:00|791.84|791.34|792.33|791.83|792.43|791.93|791.84|791.34|0
1702508400000|2023-12-13 23:00:00|792.43|791.93|793.44|792.94|793.54|793.04|792.33|791.83|0
1702512000000|2023-12-14 00:00:00|793.53|793.03|794.63|794.13|795.03|794.53|793.23|792.73|0
1702515600000|2023-12-14 01:00:00|794.43|793.93|794.73|794.23|794.93|794.43|794.23|793.73|0
1702519200000|2023-12-14 02:00:00|794.93|794.43|794.83|794.33|794.93|794.43|794.63|794.13|0
1702522800000|2023-12-14 03:00:00|794.93|794.43|794.83|794.33|794.93|794.43|794.43|793.93|0
1702526400000|2023-12-14 04:00:00|795.03|794.53|795.03|794.53|795.23|794.73|794.83|794.33|0
1702530000000|2023-12-14 05:00:00|794.93|794.43|794.43|793.93|795.03|794.53|794.33|793.83|0
1702533600000|2023-12-14 06:00:00|794.33|793.83|794.93|794.43|795.03|794.53|793.93|793.43|0
1702537200000|2023-12-14 07:00:00|794.63|794.33|793.93|793.63|795.23|794.93|793.93|793.63|546
1702540800000|2023-12-14 08:00:00|793.83|793.73|796.18|796.08|798.18|798.08|792.93|792.83|2670
1702544400000|2023-12-14 09:00:00|796.08|795.98|793.98|793.88|796.48|796.38|792.28|792.18|2150
1702548000000|2023-12-14 10:00:00|794.08|793.98|795.28|795.18|796.18|796.08|793.28|793.18|1888
1702551600000|2023-12-14 11:00:00|795.18|795.08|792.58|792.48|795.18|795.08|792.58|792.48|517
1702555200000|2023-12-14 12:00:00|792.68|792.58|793.08|792.98|793.98|793.88|792.68|792.58|325
1702558800000|2023-12-14 13:00:00|793.18|793.08|793.98|793.88|794.18|794.08|791.68|791.58|617
1702562400000|2023-12-14 14:00:00|793.88|793.78|789.48|789.38|793.88|793.78|788.68|788.58|1189
1702566000000|2023-12-14 15:00:00|789.38|789.28|790.08|789.98|790.18|790.08|786.18|786.08|943
1702569600000|2023-12-14 16:00:00|790.18|790.08|791.18|790.88|791.28|790.98|789.28|789.08|1155
1702573200000|2023-12-14 17:00:00|791.28|790.98|791.08|790.78|792.38|792.08|790.98|790.68|137
1702576800000|2023-12-14 18:00:00|790.88|790.58|789.28|788.98|790.88|790.58|788.48|788.18|52
1702580400000|2023-12-14 19:00:00|789.38|789.08|790.48|790.18|790.68|790.38|789.38|789.08|19
1702584000000|2023-12-14 20:00:00|790.58|790.28|790.68|790.18|791.18|790.88|790.38|790.08|53
1702587600000|2023-12-14 21:00:00|791.08|790.58|790.08|789.58|791.18|790.68|789.98|789.48|0
1702591200000|2023-12-14 22:00:00|790.18|789.68|789.98|789.48|790.18|789.68|789.98|789.48|0
1702594800000|2023-12-14 23:00:00|789.88|789.38|790.65|790.15|790.65|790.15|789.68|789.18|0
1702598400000|2023-12-15 00:00:00|790.75|790.25|791.55|791.05|791.55|791.05|790.65|790.15|0
1702602000000|2023-12-15 01:00:00|791.35|790.85|791.35|790.85|791.55|791.05|791.05|790.55|0
1702605600000|2023-12-15 02:00:00|791.55|791.05|791.85|791.35|792.05|791.55|791.35|790.85|0
1702609200000|2023-12-15 03:00:00|791.65|791.15|792.35|791.85|792.35|791.85|791.65|791.15|0
1702612800000|2023-12-15 04:00:00|792.15|791.65|792.15|791.65|792.35|791.85|792.05|791.55|0
1702616400000|2023-12-15 05:00:00|792.05|791.55|792.35|791.85|792.35|791.85|791.75|791.25|0
1702620000000|2023-12-15 06:00:00|792.15|791.65|791.15|790.65|792.15|791.65|791.15|790.65|0
1702623600000|2023-12-15 07:00:00|791.25|790.95|793.25|792.95|793.55|793.25|790.45|790.15|400
1702627200000|2023-12-15 08:00:00|793.15|793.05|795.1|795|795.8|795.7|792.95|792.85|2956
1702630800000|2023-12-15 09:00:00|795.2|795.1|794.4|794.3|795.3|795.2|793.6|793.5|1316
1702634400000|2023-12-15 10:00:00|794.3|794.2|794.6|794.5|796.2|796.1|794.3|794.2|2162
1702638000000|2023-12-15 11:00:00|794.5|794.4|794.3|794.2|794.9|794.8|793.4|793.3|1019
1702641600000|2023-12-15 12:00:00|794.4|794.3|793.65|793.55|794.7|794.6|793.35|793.25|767
1702645200000|2023-12-15 13:00:00|793.55|793.45|792.25|792.15|793.65|793.55|791.75|791.65|1353
1702648800000|2023-12-15 14:00:00|792.35|792.25|792.25|792.15|793.05|792.95|790.95|790.85|3968
1702652400000|2023-12-15 15:00:00|792.35|792.25|793.27|793.17|794.27|794.17|792.35|792.25|1569
1702656000000|2023-12-15 16:00:00|793.37|793.27|793.87|793.57|794.27|793.97|792.77|792.67|2154
1702659600000|2023-12-15 17:00:00|793.97|793.67|792.47|792.17|794.07|793.77|792.47|792.17|140
1702663200000|2023-12-15 18:00:00|792.37|792.07|791.67|791.37|793.27|792.97|791.47|791.17|165
1702666800000|2023-12-15 19:00:00|791.57|791.27|790.87|790.57|792.07|791.77|790.67|790.37|87
1702670400000|2023-12-15 20:00:00|790.97|790.67|790.97|790.47|791.07|790.77|789.77|789.47|238
1702674000000|2023-12-15 21:00:00|790.87|790.37|791.27|790.77|791.77|791.27|790.77|790.27|0
1702854000000|2023-12-17 23:00:00|791.67|791.17|791.97|791.47|791.97|791.47|790.67|790.17|0
1702857600000|2023-12-18 00:00:00|792.07|791.57|791.57|791.07|792.47|791.97|791.57|791.07|0
1702861200000|2023-12-18 01:00:00|791.37|790.87|790.87|790.37|791.57|791.07|790.47|789.97|0
1702864800000|2023-12-18 02:00:00|791.07|790.57|791.27|790.77|791.27|790.77|790.87|790.37|0
1702868400000|2023-12-18 03:00:00|791.07|790.57|791.87|791.37|791.87|791.37|791.07|790.57|0
1702872000000|2023-12-18 04:00:00|791.97|791.47|791.67|791.17|791.97|791.47|791.57|791.07|0
1702875600000|2023-12-18 05:00:00|791.87|791.37|791.97|791.47|791.97|791.47|791.67|791.17|0
1702879200000|2023-12-18 06:00:00|792.17|791.67|791.87|791.37|792.27|791.77|791.57|791.07|0
1702882800000|2023-12-18 07:00:00|791.77|791.27|789.47|789.17|791.77|791.37|789.47|789.17|203
1702886400000|2023-12-18 08:00:00|789.37|789.27|792.01|791.91|792.21|792.11|789.37|789.27|1489
1702890000000|2023-12-18 09:00:00|792.11|792.01|791.71|791.61|792.31|792.21|790.71|790.61|793
1702893600000|2023-12-18 10:00:00|791.81|791.71|791.51|791.41|792.71|792.61|791.11|791.01|803
1702897200000|2023-12-18 11:00:00|791.61|791.51|791.21|791.11|793.01|792.91|790.81|790.71|1105
1702900800000|2023-12-18 12:00:00|791.31|791.21|791.76|791.66|792.91|792.81|791.06|790.96|599
1702904400000|2023-12-18 13:00:00|791.86|791.76|792.04|791.94|792.84|792.74|791.46|791.36|780
1702908000000|2023-12-18 14:00:00|791.94|791.84|789.74|789.64|792.24|792.14|789.34|789.24|1367
1702911600000|2023-12-18 15:00:00|789.84|789.74|787.98|787.88|790.04|789.94|787.68|787.58|1375
1702915200000|2023-12-18 16:00:00|788.08|787.98|789.58|789.28|789.78|789.48|787.88|787.78|1453
1702918800000|2023-12-18 17:00:00|789.68|789.38|789.38|789.08|790.08|789.78|789.38|789.08|65
1702922400000|2023-12-18 18:00:00|789.28|788.98|789.58|789.28|789.58|789.28|788.78|788.48|19
1702926000000|2023-12-18 19:00:00|789.68|789.38|789.78|789.48|790.28|789.98|789.38|789.08|55
1702929600000|2023-12-18 20:00:00|789.88|789.58|789.78|789.28|791.08|790.78|789.38|789.08|143
1702933200000|2023-12-18 21:00:00|789.68|789.18|789.38|788.88|789.68|789.18|789.08|788.58|0
1702936800000|2023-12-18 22:00:00|789.28|788.78|789.28|788.78|789.38|788.88|789.28|788.78|0
1702940400000|2023-12-18 23:00:00|789.48|788.98|789.48|788.98|789.58|789.08|789.18|788.68|0
1702944000000|2023-12-19 00:00:00|789.38|788.88|789.78|789.28|789.98|789.48|789.28|788.78|0
1702947600000|2023-12-19 01:00:00|789.68|789.18|789.48|788.98|789.78|789.28|789.38|788.88|0
1702951200000|2023-12-19 02:00:00|789.68|789.18|789.98|789.48|790.58|790.08|789.48|788.98|0
1702954800000|2023-12-19 03:00:00|789.78|789.28|789.98|789.48|790.18|789.68|789.68|789.18|0
1702958400000|2023-12-19 04:00:00|789.88|789.38|789.68|789.18|789.88|789.38|789.48|788.98|0
1702962000000|2023-12-19 05:00:00|789.48|788.98|789.98|789.48|789.98|789.48|789.48|788.98|0
1702965600000|2023-12-19 06:00:00|790.18|789.68|789.68|789.18|790.18|789.68|789.08|788.58|0
1702969200000|2023-12-19 07:00:00|789.78|789.48|789.48|789.18|790.18|789.88|789.38|789.08|129
1702972800000|2023-12-19 08:00:00|789.38|789.28|791.74|791.64|792.78|792.68|789.38|789.28|1680
1702976400000|2023-12-19 09:00:00|791.84|791.74|792.44|792.34|793.34|793.24|791.64|791.54|1119
1702980000000|2023-12-19 10:00:00|792.34|792.24|792.24|792.14|792.94|792.84|791.44|791.34|521
1702983600000|2023-12-19 11:00:00|792.34|792.24|792.04|791.94|792.84|792.74|792.04|791.94|427
1702987200000|2023-12-19 12:00:00|792.14|792.04|792.38|792.28|792.98|792.88|791.74|791.64|862
1702990800000|2023-12-19 13:00:00|792.48|792.38|792.18|792.08|793.18|793.08|791.98|791.88|750
1702994400000|2023-12-19 14:00:00|792.08|791.98|792.08|791.98|792.58|792.48|791.18|791.08|1720
1702998000000|2023-12-19 15:00:00|791.98|791.88|792.13|792.03|792.63|792.53|791.48|791.38|1205
1703001600000|2023-12-19 16:00:00|792.23|792.13|792.53|792.23|793.13|792.83|791.93|791.83|1546
1703005200000|2023-12-19 17:00:00|792.43|792.13|792.83|792.53|792.83|792.53|792.23|791.93|142
1703008800000|2023-12-19 18:00:00|792.73|792.43|792.73|792.43|792.83|792.53|792.33|792.03|38
1703012400000|2023-12-19 19:00:00|792.83|792.53|793.23|792.93|793.33|793.03|792.73|792.43|69
1703016000000|2023-12-19 20:00:00|793.13|792.83|793.23|792.73|793.53|793.23|792.93|792.63|89
1703019600000|2023-12-19 21:00:00|793.13|792.63|792.83|792.33|793.33|792.83|792.53|792.03|0
1703023200000|2023-12-19 22:00:00|792.93|792.43|792.93|792.43|793.13|792.63|792.83|792.33|0
1703026800000|2023-12-19 23:00:00|792.83|792.33|792.83|792.33|793.13|792.63|792.73|792.23|0
1703030400000|2023-12-20 00:00:00|792.93|792.43|793.13|792.63|793.73|793.23|792.93|792.43|0
1703034000000|2023-12-20 01:00:00|792.93|792.43|793.53|793.03|793.53|793.03|792.63|792.13|0
1703037600000|2023-12-20 02:00:00|793.43|792.93|793.43|792.93|793.53|793.03|793.23|792.73|0
1703041200000|2023-12-20 03:00:00|793.53|793.03|793.53|793.03|794.03|793.53|793.53|793.03|0
1703044800000|2023-12-20 04:00:00|793.73|793.23|793.73|793.23|793.73|793.23|793.13|792.63|0
1703048400000|2023-12-20 05:00:00|793.83|793.33|793.53|793.03|794.93|794.43|792.93|792.43|0
1703052000000|2023-12-20 06:00:00|793.73|793.23|792.93|792.43|794.03|793.53|792.93|792.43|0
1703055600000|2023-12-20 07:00:00|793.13|792.63|792.73|792.43|794.03|793.73|792.63|792.33|558
1703059200000|2023-12-20 08:00:00|792.63|792.53|793.01|792.91|795.93|795.83|792.33|792.23|1744
1703062800000|2023-12-20 09:00:00|793.11|793.01|791.01|790.91|793.11|793.01|790.21|790.11|1310
1703066400000|2023-12-20 10:00:00|791.11|791.01|790.91|790.81|792.11|792.01|790.91|790.81|479
1703070000000|2023-12-20 11:00:00|791.01|790.91|791.81|791.71|792.31|792.21|791.01|790.91|456
1703073600000|2023-12-20 12:00:00|791.91|791.81|791.17|791.07|792.31|792.21|791.07|790.97|548
1703077200000|2023-12-20 13:00:00|791.27|791.17|792.17|792.07|792.57|792.47|790.87|790.77|585
1703080800000|2023-12-20 14:00:00|792.27|792.17|791.37|791.27|792.37|792.27|790.77|790.67|1339
1703084400000|2023-12-20 15:00:00|791.27|791.17|792.67|792.57|792.97|792.87|791.27|791.17|1013
1703088000000|2023-12-20 16:00:00|792.57|792.47|794.47|794.17|794.67|794.37|792.47|792.37|1411
1703091600000|2023-12-20 17:00:00|794.57|794.27|795.07|794.77|795.27|794.97|794.57|794.27|85
1703095200000|2023-12-20 18:00:00|794.97|794.67|794.17|793.87|795.17|794.87|794.07|793.77|66
1703098800000|2023-12-20 19:00:00|794.07|793.77|788.87|788.57|794.37|794.07|788.87|788.57|176
1703102400000|2023-12-20 20:00:00|788.77|788.47|786.17|785.67|789.47|789.17|785.57|785.27|705
1703106000000|2023-12-20 21:00:00|786.27|785.77|786.67|786.17|786.67|786.17|785.17|784.67|0
1703109600000|2023-12-20 22:00:00|786.57|786.07|786.57|786.07|786.87|786.37|786.37|785.87|0
1703113200000|2023-12-20 23:00:00|786.67|786.17|787.57|787.07|787.57|787.07|786.57|786.07|0
1703116800000|2023-12-21 00:00:00|787.47|786.97|787.27|786.77|787.67|787.17|787.17|786.67|0
1703120400000|2023-12-21 01:00:00|787.17|786.67|787.37|786.87|787.67|787.17|786.87|786.37|0
1703124000000|2023-12-21 02:00:00|787.47|786.97|787.67|787.17|788.17|787.67|787.37|786.87|0
1703127600000|2023-12-21 03:00:00|787.77|787.27|787.47|786.97|787.97|787.47|787.47|786.97|0
1703131200000|2023-12-21 04:00:00|787.37|786.87|788.77|788.27|788.77|788.27|787.37|786.87|0
1703134800000|2023-12-21 05:00:00|788.57|788.07|788.77|788.27|789.07|788.57|788.47|787.97|0
1703138400000|2023-12-21 06:00:00|788.57|788.07|788.27|787.77|788.77|788.27|788.17|787.67|0
1703142000000|2023-12-21 07:00:00|788.17|787.67|788.47|788.17|789.77|789.47|788.17|787.67|467
1703145600000|2023-12-21 08:00:00|788.37|788.27|789.47|789.37|790.87|790.77|788.37|788.27|1970
1703149200000|2023-12-21 09:00:00|789.37|789.27|789.07|788.97|790.37|790.27|788.77|788.67|765
1703152800000|2023-12-21 10:00:00|789.17|789.07|787.79|787.69|789.17|789.07|787.27|787.17|720
1703156400000|2023-12-21 11:00:00|787.89|787.79|787.69|787.59|788.69|788.59|787.49|787.39|764
1703160000000|2023-12-21 12:00:00|787.79|787.69|788.73|788.63|788.83|788.73|787.19|787.09|706
1703163600000|2023-12-21 13:00:00|788.63|788.53|790.03|789.93|790.33|790.23|788.53|788.43|1122
1703167200000|2023-12-21 14:00:00|790.13|790.03|788.43|788.33|790.73|790.63|788.33|788.23|2060
1703170800000|2023-12-21 15:00:00|788.53|788.43|788.85|788.75|789.65|789.55|787.73|787.63|1041
1703174400000|2023-12-21 16:00:00|788.95|788.85|789.65|789.35|790.45|790.15|788.75|788.65|986
1703178000000|2023-12-21 17:00:00|789.75|789.45|788.65|788.35|789.75|789.45|788.25|787.95|157
1703181600000|2023-12-21 18:00:00|788.75|788.45|789.15|788.85|789.15|788.85|787.95|787.65|43
1703185200000|2023-12-21 19:00:00|789.05|788.75|789.45|789.15|789.65|789.35|788.85|788.55|24
1703188800000|2023-12-21 20:00:00|789.35|789.05|791.95|791.45|792.25|791.95|789.25|788.95|119
1703192400000|2023-12-21 21:00:00|792.05|791.55|791.85|791.35|792.15|791.65|791.55|791.05|0
1703196000000|2023-12-21 22:00:00|791.95|791.45|791.95|791.45|792.15|791.65|791.85|791.35|0
1703199600000|2023-12-21 23:00:00|791.85|791.35|791.55|791.05|792.15|791.65|791.25|790.75|0
1703203200000|2023-12-22 00:00:00|791.45|790.95|790.85|790.35|791.65|791.15|790.85|790.35|0
1703206800000|2023-12-22 01:00:00|790.65|790.15|790.25|789.75|790.85|790.35|790.25|789.75|0
1703210400000|2023-12-22 02:00:00|790.35|789.85|790.55|790.05|790.55|790.05|790.05|789.55|0
1703214000000|2023-12-22 03:00:00|790.45|789.95|789.95|789.45|790.85|790.35|789.75|789.25|0
1703217600000|2023-12-22 04:00:00|790.05|789.55|789.65|789.15|790.05|789.55|789.45|788.95|0
1703221200000|2023-12-22 05:00:00|789.45|788.95|788.85|788.35|789.65|789.15|788.85|788.35|0
1703224800000|2023-12-22 06:00:00|788.95|788.45|789.15|788.65|789.35|788.85|788.35|787.85|0
1703228400000|2023-12-22 07:00:00|787.75|787.45|783.85|783.55|788.45|788.15|783.85|783.55|554
1703232000000|2023-12-22 08:00:00|783.75|783.65|783.02|782.92|785.05|784.95|782.85|782.75|2669
1703235600000|2023-12-22 09:00:00|783.12|783.02|784.32|784.22|785.12|785.02|782.92|782.82|1274
1703239200000|2023-12-22 10:00:00|784.22|784.12|784.42|784.32|785.12|785.02|782.62|782.52|1288
1703242800000|2023-12-22 11:00:00|784.52|784.42|783.32|783.22|785.02|784.92|783.32|783.22|845
1703246400000|2023-12-22 12:00:00|783.42|783.32|783.42|783.32|783.82|783.72|783.02|782.92|459
1703250000000|2023-12-22 13:00:00|783.52|783.42|784.12|784.02|784.72|784.62|783.42|783.32|616
1703253600000|2023-12-22 14:00:00|784.22|784.12|784.92|784.82|785.42|785.32|783.92|783.82|1509
1703257200000|2023-12-22 15:00:00|785.02|784.92|785.16|785.06|785.86|785.76|784.42|784.32|776
1703260800000|2023-12-22 16:00:00|785.06|784.96|786.46|786.16|786.66|786.36|784.76|784.66|1567
1703264400000|2023-12-22 17:00:00|786.36|786.06|786.86|786.56|786.86|786.56|785.76|785.46|39
1703268000000|2023-12-22 18:00:00|786.76|786.46|786.56|786.26|787.06|786.76|786.46|786.16|40
1703271600000|2023-12-22 19:00:00|786.46|786.16|786.06|785.76|786.56|786.26|784.46|784.16|43
1703275200000|2023-12-22 20:00:00|786.16|785.86|786.36|785.86|786.56|786.26|785.46|785.16|85
1703278800000|2023-12-22 21:00:00|786.26|785.76|785.36|784.86|786.76|786.26|785.16|784.66|0
1703545200000|2023-12-25 23:00:00|786.56|786.06|786.96|786.46|787.16|786.66|786.36|785.86|0
1703548800000|2023-12-26 00:00:00|786.86|786.36|786.56|786.06|786.96|786.46|786.36|785.86|0
1703552400000|2023-12-26 01:00:00|786.46|785.96|786.76|786.26|786.76|786.26|786.36|785.86|0
1703556000000|2023-12-26 02:00:00|786.86|786.36|786.66|786.16|786.86|786.36|786.56|786.06|0
1703559600000|2023-12-26 03:00:00|786.76|786.26|786.96|786.46|787.16|786.66|786.76|786.26|0
1703563200000|2023-12-26 04:00:00|787.06|786.56|787.16|786.66|787.36|786.86|786.96|786.46|0
1703566800000|2023-12-26 05:00:00|787.26|786.76|787.26|786.76|787.36|786.86|787.16|786.66|0
1703570400000|2023-12-26 06:00:00|787.36|786.86|787.26|786.76|787.36|786.86|787.06|786.56|0
1703574000000|2023-12-26 07:00:00|787.36|786.86|787.56|787.06|787.66|787.16|787.36|786.86|0
1703577600000|2023-12-26 08:00:00|787.46|786.96|787.46|786.96|787.66|787.16|787.36|786.86|0
1703581200000|2023-12-26 09:00:00|787.36|786.86|787.26|786.76|787.46|786.96|787.06|786.56|0
1703584800000|2023-12-26 10:00:00|787.16|786.66|787.46|786.96|787.46|786.96|787.06|786.56|0
1703588400000|2023-12-26 11:00:00|787.36|786.86|787.06|786.56|787.46|786.96|786.96|786.46|0
1703592000000|2023-12-26 12:00:00|786.96|786.46|787.06|786.56|787.16|786.66|786.46|785.96|0
1703595600000|2023-12-26 13:00:00|787.16|786.66|787.06|786.56|787.16|786.66|786.66|786.16|0
1703599200000|2023-12-26 14:00:00|786.96|786.46|787.66|787.16|787.86|787.36|786.66|786.16|0
1703602800000|2023-12-26 15:00:00|787.56|787.06|788.06|787.56|788.46|787.96|787.46|786.96|0
1703606400000|2023-12-26 16:00:00|788.16|787.66|788.36|787.86|788.36|787.86|787.56|787.06|0
1703610000000|2023-12-26 17:00:00|788.26|787.76|788.26|787.76|788.76|788.26|787.96|787.46|0
1703613600000|2023-12-26 18:00:00|788.36|787.86|788.46|787.96|788.86|788.36|788.26|787.76|0
1703617200000|2023-12-26 19:00:00|788.56|788.06|789.26|788.76|789.36|788.86|788.46|787.96|0
1703620800000|2023-12-26 20:00:00|789.36|788.86|789.26|788.76|790.56|790.06|788.76|788.26|0
1703624400000|2023-12-26 21:00:00|789.16|788.66|789.46|788.96|789.56|789.06|789.06|788.56|0
1703628000000|2023-12-26 22:00:00|789.36|788.86|789.46|788.96|789.46|788.96|789.36|788.86|0
1703631600000|2023-12-26 23:00:00|789.66|789.16|789.46|788.96|789.86|789.36|789.46|788.96|0
1703635200000|2023-12-27 00:00:00|789.36|788.86|788.26|787.76|789.46|788.96|788.16|787.66|0
1703638800000|2023-12-27 01:00:00|788.16|787.66|788.76|788.26|788.76|788.26|787.96|787.46|0
1703642400000|2023-12-27 02:00:00|788.56|788.06|788.76|788.26|788.86|788.36|788.46|787.96|0
1703646000000|2023-12-27 03:00:00|788.86|788.36|788.86|788.36|789.06|788.56|788.86|788.36|0
1703649600000|2023-12-27 04:00:00|788.96|788.46|789.16|788.66|789.16|788.66|788.86|788.36|0
1703653200000|2023-12-27 05:00:00|789.06|788.56|789.66|789.16|789.96|789.46|788.86|788.36|0
1703656800000|2023-12-27 06:00:00|789.86|789.36|790.26|789.76|790.76|790.26|789.86|789.36|0
1703660400000|2023-12-27 07:00:00|790.56|790.26|788.86|788.56|791.26|790.96|788.66|788.36|295
1703664000000|2023-12-27 08:00:00|788.76|788.66|788.2|788.1|789.36|789.26|786.56|786.46|2167
1703667600000|2023-12-27 09:00:00|788.3|788.2|788.4|788.3|788.6|788.5|787.1|787|833
1703671200000|2023-12-27 10:00:00|788.3|788.2|788.1|788|788.8|788.7|787.6|787.5|412
1703674800000|2023-12-27 11:00:00|788|787.9|788.1|788|788.8|788.7|787.9|787.8|322
1703678400000|2023-12-27 12:00:00|788|787.9|788.31|788.21|788.61|788.51|787.4|787.3|366
1703682000000|2023-12-27 13:00:00|788.41|788.31|787.81|787.71|789.51|789.41|787.71|787.61|791
1703685600000|2023-12-27 14:00:00|787.91|787.81|787.91|787.81|788.71|788.61|786.81|786.71|1202
1703689200000|2023-12-27 15:00:00|788.01|787.91|786.4|786.3|788.11|788.01|785.5|785.4|1025
1703692800000|2023-12-27 16:00:00|786.5|786.4|787.5|787.2|787.7|787.4|785.6|785.5|935
1703696400000|2023-12-27 17:00:00|787.4|787.1|787.2|786.9|787.6|787.3|786.8|786.5|46
1703700000000|2023-12-27 18:00:00|787.3|787|787.4|787.1|788.7|788.4|787.2|786.9|89
1703703600000|2023-12-27 19:00:00|787.3|787|787|786.7|787.7|787.4|786.6|786.3|27
1703707200000|2023-12-27 20:00:00|786.9|786.6|787.8|787.3|787.8|787.5|786.8|786.5|31
1703710800000|2023-12-27 21:00:00|787.7|787.2|787.9|787.4|788.1|787.6|787.5|787|0
1703714400000|2023-12-27 22:00:00|787.8|787.3|787.8|787.3|787.9|787.4|787.8|787.3|0
1703718000000|2023-12-27 23:00:00|787.7|787.2|787.8|787.3|787.9|787.4|787.6|787.1|0
1703721600000|2023-12-28 00:00:00|787.9|787.4|788.7|788.2|788.7|788.2|787.8|787.3|0
1703725200000|2023-12-28 01:00:00|788.8|788.3|789.3|788.8|789.3|788.8|788.8|788.3|0
1703728800000|2023-12-28 02:00:00|789.4|788.9|789.3|788.8|789.4|788.9|789|788.5|0
1703732400000|2023-12-28 03:00:00|789.4|788.9|789.4|788.9|789.4|788.9|789.1|788.6|0
1703736000000|2023-12-28 04:00:00|789.6|789.1|789.4|788.9|789.6|789.1|789.4|788.9|0
1703739600000|2023-12-28 05:00:00|789.6|789.1|789.7|789.2|789.9|789.4|789.6|789.1|0
1703743200000|2023-12-28 06:00:00|789.8|789.3|789.4|788.9|789.9|789.4|789.4|788.9|0
1703746800000|2023-12-28 07:00:00|789.6|789.1|789.5|789.2|789.8|789.5|789.2|788.8|156
1703750400000|2023-12-28 08:00:00|789.4|789.3|787.3|787.2|789.5|789.4|787.2|787.1|1064
1703754000000|2023-12-28 09:00:00|787.4|787.3|786.5|786.4|787.6|787.5|785.9|785.8|779
1703757600000|2023-12-28 10:00:00|786.6|786.5|786.6|786.5|787.4|787.3|786.4|786.3|685
1703761200000|2023-12-28 11:00:00|786.7|786.6|786.3|786.2|787.4|787.3|785.8|785.7|576
1703764800000|2023-12-28 12:00:00|786.4|786.3|786.5|786.4|786.9|786.8|786|785.9|400
1703768400000|2023-12-28 13:00:00|786.4|786.3|788.04|787.94|788.34|788.24|786.2|786.1|589
1703772000000|2023-12-28 14:00:00|788.14|788.04|788.14|788.04|788.24|788.14|787.14|787.04|1166
1703775600000|2023-12-28 15:00:00|788.24|788.14|787.08|786.98|788.24|788.14|786.88|786.78|877
1703779200000|2023-12-28 16:00:00|787.18|787.08|787.48|787.18|787.58|787.38|786.78|786.48|808
1703782800000|2023-12-28 17:00:00|787.58|787.28|787.78|787.48|788.18|787.88|787.58|787.28|47
1703786400000|2023-12-28 18:00:00|787.68|787.38|787.38|787.08|788.28|787.98|787.08|786.78|85
1703790000000|2023-12-28 19:00:00|787.28|786.98|787.48|787.18|787.78|787.48|787.28|786.98|15
1703793600000|2023-12-28 20:00:00|787.58|787.28|786.88|786.38|787.58|787.28|786.48|786.18|38
1703797200000|2023-12-28 21:00:00|786.98|786.48|786.98|786.48|787.28|786.78|786.78|786.28|0
1703800800000|2023-12-28 22:00:00|786.88|786.38|786.98|786.48|787.08|786.58|786.88|786.38|0
1703804400000|2023-12-28 23:00:00|787.08|786.58|787.28|786.78|787.38|786.88|786.88|786.38|0
1703808000000|2023-12-29 00:00:00|787.18|786.68|786.78|786.28|787.38|786.88|786.48|785.98|0
1703811600000|2023-12-29 01:00:00|786.58|786.08|786.88|786.38|787.08|786.58|786.48|785.98|0
1703815200000|2023-12-29 02:00:00|787.08|786.58|787.08|786.58|787.18|786.68|786.58|786.08|0
1703818800000|2023-12-29 03:00:00|787.18|786.68|787.38|786.88|787.58|787.08|787.18|786.68|0
1703822400000|2023-12-29 04:00:00|787.58|787.08|787.18|786.68|787.58|787.08|787.08|786.58|0
1703826000000|2023-12-29 05:00:00|787.08|786.58|787.68|787.18|787.68|787.18|787.08|786.58|0
1703829600000|2023-12-29 06:00:00|787.98|787.48|787.68|787.18|788.18|787.68|787.68|787.18|0
1703833200000|2023-12-29 07:00:00|787.58|787.08|787.38|787.08|787.88|787.58|787.08|786.78|108
1703836800000|2023-12-29 08:00:00|787.28|787.18|789.77|789.67|790.08|789.98|787.28|787.18|1320
1703840400000|2023-12-29 09:00:00|789.67|789.57|790.17|790.07|790.97|790.87|789.47|789.37|648
1703844000000|2023-12-29 10:00:00|790.27|790.17|789.07|788.97|790.27|790.17|788.57|788.47|495
1703847600000|2023-12-29 11:00:00|789.17|789.07|788.87|788.77|789.37|789.27|788.37|788.27|338
1703851200000|2023-12-29 12:00:00|788.77|788.67|789.33|789.23|789.43|789.33|788.57|788.47|447
1703854800000|2023-12-29 13:00:00|789.43|789.33|789.73|789.63|790.33|790.23|789.33|789.23|484
1703858400000|2023-12-29 14:00:00|789.83|789.73|788.43|788.33|789.93|789.83|788.23|788.13|1239
1703862000000|2023-12-29 15:00:00|788.53|788.43|788.14|788.04|789.23|789.13|787.44|787.34|775
1703865600000|2023-12-29 16:00:00|788.24|788.14|787.54|787.24|788.34|788.24|785.84|785.64|1708
1703869200000|2023-12-29 17:00:00|787.64|787.34|788.14|787.84|788.24|787.94|787.14|786.84|75
1703872800000|2023-12-29 18:00:00|788.04|787.74|788.44|788.14|789.04|788.74|787.94|787.64|50
1703876400000|2023-12-29 19:00:00|788.54|788.24|789.34|789.04|789.64|789.34|788.04|787.74|36
1703880000000|2023-12-29 20:00:00|789.44|789.14|789.24|788.74|789.74|789.44|788.74|788.44|44
1703883600000|2023-12-29 21:00:00|788.94|788.44|788.14|787.64|789.14|788.64|788.04|787.54|0
1704150000000|2024-01-01 23:00:00|789.14|788.64|789.34|788.84|789.54|789.04|789.04|788.54|0
1704153600000|2024-01-02 00:00:00|789.44|788.94|789.84|789.34|789.94|789.44|789.24|788.74|0
1704157200000|2024-01-02 01:00:00|789.94|789.44|789.94|789.44|790.54|790.04|789.74|789.24|0
1704160800000|2024-01-02 02:00:00|790.04|789.54|790.24|789.74|790.34|789.84|789.94|789.44|0
1704164400000|2024-01-02 03:00:00|790.34|789.84|789.94|789.44|790.44|789.94|789.74|789.24|0
1704168000000|2024-01-02 04:00:00|789.74|789.24|790.54|790.04|790.84|790.34|789.74|789.24|0
1704171600000|2024-01-02 05:00:00|790.74|790.24|790.84|790.34|791.04|790.54|790.74|790.24|0
1704175200000|2024-01-02 06:00:00|790.74|790.24|790.84|790.34|791.04|790.54|790.44|789.94|0
1704178800000|2024-01-02 07:00:00|790.74|790.44|790.04|789.74|791.14|790.84|789.44|789.14|271
1704182400000|2024-01-02 08:00:00|789.94|789.84|792.14|792.04|792.14|792.04|789.44|789.34|1968
1704186000000|2024-01-02 09:00:00|792.04|791.94|788.24|788.14|792.14|792.04|787.64|787.54|959
1704189600000|2024-01-02 10:00:00|788.34|788.24|786.54|786.44|788.54|788.44|786.34|786.24|595
1704193200000|2024-01-02 11:00:00|786.44|786.34|784.39|784.29|786.54|786.44|783.24|783.14|962
1704196800000|2024-01-02 12:00:00|784.49|784.39|781.69|781.59|784.49|784.39|781.39|781.29|879
1704200400000|2024-01-02 13:00:00|781.59|781.49|781.29|781.19|782.09|781.99|779.99|779.89|1090
1704204000000|2024-01-02 14:00:00|781.39|781.29|782.26|782.16|783.66|783.56|780.16|780.06|1788
1704207600000|2024-01-02 15:00:00|782.16|782.06|783.13|783.03|783.33|783.23|781.43|781.33|1303
1704211200000|2024-01-02 16:00:00|783.03|782.93|784.03|783.73|784.03|783.73|782.33|782.03|2031
1704214800000|2024-01-02 17:00:00|784.13|783.83|783.93|783.63|784.63|784.33|783.83|783.53|128
1704218400000|2024-01-02 18:00:00|783.83|783.53|782.63|782.33|783.93|783.63|782.53|782.23|60
1704222000000|2024-01-02 19:00:00|782.73|782.43|781.43|781.13|782.93|782.63|781.43|781.13|88
1704225600000|2024-01-02 20:00:00|781.33|781.03|781.23|780.73|781.43|781.03|779.83|779.53|160
1704229200000|2024-01-02 21:00:00|781.73|781.23|781.53|781.03|781.83|781.33|781.23|780.73|0
1704232800000|2024-01-02 22:00:00|781.43|780.93|781.53|781.03|781.63|781.13|781.43|780.93|0
1704236400000|2024-01-02 23:00:00|781.73|781.23|781.43|780.93|781.73|781.23|781.23|780.73|0
1704240000000|2024-01-03 00:00:00|781.53|781.03|780.93|780.43|781.53|781.03|780.83|780.33|0
1704243600000|2024-01-03 01:00:00|781.13|780.63|780.93|780.43|781.23|780.73|780.83|780.33|0
1704247200000|2024-01-03 02:00:00|781.13|780.63|780.83|780.33|781.43|780.93|780.63|780.13|0
1704250800000|2024-01-03 03:00:00|780.93|780.43|780.53|780.03|780.93|780.43|780.43|779.93|0
1704254400000|2024-01-03 04:00:00|780.33|779.83|780.33|779.83|780.53|780.03|780.03|779.53|0
1704258000000|2024-01-03 05:00:00|780.23|779.73|780.83|780.33|780.83|780.33|780.23|779.73|0
1704261600000|2024-01-03 06:00:00|780.93|780.43|781.13|780.63|781.53|781.03|780.83|780.33|0
1704265200000|2024-01-03 07:00:00|781.23|780.93|782.23|781.93|783.33|783.03|781.03|780.73|339
1704268800000|2024-01-03 08:00:00|782.13|782.03|782.32|782.22|784.83|784.73|781.72|781.62|1753
1704272400000|2024-01-03 09:00:00|782.42|782.32|780.12|780.02|783.12|783.02|780.12|780.02|1363
1704276000000|2024-01-03 10:00:00|780.22|780.12|780.32|780.22|781.42|781.32|779.62|779.52|860
1704279600000|2024-01-03 11:00:00|780.42|780.32|778.92|778.82|781.12|781.02|778.02|777.92|714
1704283200000|2024-01-03 12:00:00|778.82|778.72|778.65|778.55|778.92|778.82|777.12|777.02|727
1704286800000|2024-01-03 13:00:00|778.55|778.45|777.55|777.45|780.05|779.95|777.15|777.05|871
1704290400000|2024-01-03 14:00:00|777.45|777.35|777.95|777.85|778.45|778.35|776.05|775.95|2082
1704294000000|2024-01-03 15:00:00|777.75|777.65|778.65|778.55|778.85|778.75|776.25|776.15|1582
1704297600000|2024-01-03 16:00:00|778.55|778.45|779.35|779.05|779.85|779.65|778.45|778.15|1945
1704301200000|2024-01-03 17:00:00|779.25|778.95|780.85|780.55|780.95|780.65|778.95|778.65|104
1704304800000|2024-01-03 18:00:00|780.95|780.65|781.05|780.75|781.65|781.35|780.85|780.55|145
1704308400000|2024-01-03 19:00:00|780.95|780.65|781.05|780.75|782.15|781.85|780.05|779.75|151
1704312000000|2024-01-03 20:00:00|780.95|780.65|780.15|779.65|781.05|780.75|779.55|779.25|193
1704315600000|2024-01-03 21:00:00|780.25|779.75|780.45|779.95|780.55|780.05|779.85|779.35|0
1704319200000|2024-01-03 22:00:00|780.55|780.05|780.75|780.25|780.75|780.25|780.45|779.95|0
1704322800000|2024-01-03 23:00:00|780.85|780.35|780.65|780.15|781.15|780.65|780.55|780.05|0
1704326400000|2024-01-04 00:00:00|780.55|780.05|780.05|779.55|780.55|780.05|778.95|778.45|0
1704330000000|2024-01-04 01:00:00|779.95|779.45|780.35|779.85|780.55|780.05|779.85|779.35|0
1704333600000|2024-01-04 02:00:00|780.55|780.05|779.85|779.35|780.55|780.05|779.55|779.05|0
1704337200000|2024-01-04 03:00:00|779.75|779.25|779.45|778.95|780.25|779.75|779.25|778.75|0
1704340800000|2024-01-04 04:00:00|779.55|779.05|779.25|778.75|779.75|779.25|779.25|778.75|0
1704344400000|2024-01-04 05:00:00|779.45|778.95|779.15|778.65|779.45|778.95|778.95|778.45|0
1704348000000|2024-01-04 06:00:00|779.25|778.75|780.55|780.05|780.55|780.05|779.25|778.75|0
1704351600000|2024-01-04 07:00:00|780.65|780.15|779.45|779.15|781.45|781.15|779.45|779.15|240
1704355200000|2024-01-04 08:00:00|779.35|779.25|778.99|778.89|780.95|780.85|777.95|777.85|1990
1704358800000|2024-01-04 09:00:00|779.09|778.99|780.39|780.29|780.49|780.39|778.09|777.99|837
1704362400000|2024-01-04 10:00:00|780.29|780.19|779.39|779.29|780.99|780.89|778.59|778.49|595
1704366000000|2024-01-04 11:00:00|779.29|779.19|777.29|777.19|779.49|779.39|777.09|776.99|857
1704369600000|2024-01-04 12:00:00|777.39|777.29|777.87|777.77|778.39|778.29|776.19|776.09|1067
1704373200000|2024-01-04 13:00:00|777.77|777.67|776.67|776.57|778.17|778.07|775.97|775.87|1074
1704376800000|2024-01-04 14:00:00|776.77|776.67|778.07|777.97|778.97|778.87|776.47|776.37|1992
1704380400000|2024-01-04 15:00:00|778.17|778.07|780.19|780.09|780.39|780.29|777.77|777.67|1535
1704384000000|2024-01-04 16:00:00|780.09|779.99|779.69|779.39|780.89|780.79|779.19|778.89|1397
1704387600000|2024-01-04 17:00:00|779.79|779.49|778.99|778.69|779.89|779.59|778.39|778.09|87
1704391200000|2024-01-04 18:00:00|778.89|778.59|778.89|778.59|779.29|778.99|778.69|778.39|52
1704394800000|2024-01-04 19:00:00|778.99|778.69|778.29|777.99|779.19|778.89|778.09|777.79|33
1704398400000|2024-01-04 20:00:00|778.39|778.09|777.69|777.19|778.79|778.49|777.59|777.19|141
1704402000000|2024-01-04 21:00:00|778.09|777.59|778.39|777.89|778.59|778.09|777.69|777.19|0
1704405600000|2024-01-04 22:00:00|778.49|777.99|778.49|777.99|778.59|778.09|778.49|777.99|0
1704409200000|2024-01-04 23:00:00|778.39|777.89|778.59|778.09|778.99|778.49|778.39|777.89|0
1704412800000|2024-01-05 00:00:00|778.69|778.19|777.89|777.39|778.79|778.29|777.89|777.39|0
1704416400000|2024-01-05 01:00:00|777.99|777.49|778.19|777.69|778.29|777.79|777.69|777.19|0
1704420000000|2024-01-05 02:00:00|777.99|777.49|777.59|777.09|778.19|777.69|777.59|777.09|0
1704423600000|2024-01-05 03:00:00|777.69|777.19|777.59|777.09|777.89|777.39|777.39|776.89|0
1704427200000|2024-01-05 04:00:00|777.69|777.19|777.39|776.89|777.89|777.39|777.39|776.89|0
1704430800000|2024-01-05 05:00:00|777.59|777.09|777.09|776.59|777.59|777.09|776.99|776.49|0
1704434400000|2024-01-05 06:00:00|777.29|776.79|776.29|775.79|777.59|777.09|775.79|775.29|0
1704438000000|2024-01-05 07:00:00|776.69|776.39|775.29|774.99|777.09|776.79|774.99|774.69|286
1704441600000|2024-01-05 08:00:00|775.19|775.09|774.4|774.3|776.59|776.49|774.4|774.3|1469
1704445200000|2024-01-05 09:00:00|774.3|774.2|773.5|773.4|775.5|775.4|772.9|772.8|1025
1704448800000|2024-01-05 10:00:00|773.6|773.5|772.5|772.4|774.1|774|771.6|771.5|1119
1704452400000|2024-01-05 11:00:00|772.4|772.3|773.6|773.5|773.6|773.5|771.8|771.7|917
1704456000000|2024-01-05 12:00:00|773.5|773.4|773.7|773.6|774.5|774.4|772.8|772.7|898
1704459600000|2024-01-05 13:00:00|773.8|773.7|774.7|774.6|775.2|775.1|771.7|771.6|1857
1704463200000|2024-01-05 14:00:00|774.8|774.7|777|776.9|777.8|777.7|774.5|774.4|1930
1704466800000|2024-01-05 15:00:00|777.4|777.3|779.47|779.37|779.67|779.57|777.4|777.3|1881
1704470400000|2024-01-05 16:00:00|779.57|779.47|778.27|777.97|779.77|779.67|778.07|777.77|1574
1704474000000|2024-01-05 17:00:00|778.17|777.87|776.97|776.67|778.27|777.97|776.57|776.27|138
1704477600000|2024-01-05 18:00:00|776.87|776.57|777.57|777.27|778.17|777.87|776.27|775.97|80
1704481200000|2024-01-05 19:00:00|777.67|777.37|775.97|775.67|778.17|777.87|775.77|775.47|113
1704484800000|2024-01-05 20:00:00|775.87|775.57|777.37|776.87|777.77|777.47|775.67|775.37|139
1704488400000|2024-01-05 21:00:00|777.27|776.77|777.47|776.97|777.87|777.37|777.27|776.77|0
1704668400000|2024-01-07 23:00:00|777.54|777.04|777.84|777.34|778.24|777.74|777.54|777.04|0
1704672000000|2024-01-08 00:00:00|777.94|777.44|778.04|777.54|778.54|778.04|777.84|777.34|0
1704675600000|2024-01-08 01:00:00|778.24|777.74|777.34|776.84|778.64|778.14|777.34|776.84|0
1704679200000|2024-01-08 02:00:00|777.14|776.64|777.14|776.64|777.44|776.94|776.84|776.34|0
1704682800000|2024-01-08 03:00:00|777.04|776.54|776.64|776.14|777.14|776.64|776.54|776.04|0
1704686400000|2024-01-08 04:00:00|776.84|776.34|777.14|776.64|777.14|776.64|776.84|776.34|0
1704690000000|2024-01-08 05:00:00|777.24|776.74|776.64|776.14|777.24|776.74|776.54|776.04|0
1704693600000|2024-01-08 06:00:00|776.54|776.04|775.94|775.44|777.14|776.64|775.94|775.44|0
1704697200000|2024-01-08 07:00:00|776.04|775.54|777.24|776.94|777.24|776.94|774.84|774.54|191
1704700800000|2024-01-08 08:00:00|777.14|777.04|776.49|776.39|778.44|778.34|776.34|776.24|1238
1704704400000|2024-01-08 09:00:00|776.39|776.29|775.59|775.49|776.39|776.29|773.39|773.29|1099
1704708000000|2024-01-08 10:00:00|775.49|775.39|775.69|775.59|776.89|776.79|775.39|775.29|836
1704711600000|2024-01-08 11:00:00|775.59|775.49|776.09|775.99|776.39|776.29|774.69|774.59|501
1704715200000|2024-01-08 12:00:00|776.19|776.09|776.96|776.86|776.96|776.86|775.89|775.79|527
1704718800000|2024-01-08 13:00:00|777.06|776.96|776.96|776.86|777.76|777.66|776.36|776.26|1285
1704722400000|2024-01-08 14:00:00|777.06|776.96|780.06|779.96|780.16|780.06|776.76|776.66|2404
1704726000000|2024-01-08 15:00:00|780.16|780.06|779.36|779.26|780.16|780.06|779.06|778.96|1181
1704729600000|2024-01-08 16:00:00|779.46|779.36|779.46|779.16|779.86|779.66|778.56|778.46|1658
1704733200000|2024-01-08 17:00:00|779.56|779.26|780.76|780.46|780.86|780.56|779.46|779.16|215
1704736800000|2024-01-08 18:00:00|780.86|780.56|781.36|781.06|781.46|781.16|780.26|779.96|145
1704740400000|2024-01-08 19:00:00|781.26|780.96|782.16|781.86|782.26|781.96|781.16|780.86|123
1704744000000|2024-01-08 20:00:00|782.06|781.76|782.86|782.36|782.96|782.66|781.76|781.46|162
1704747600000|2024-01-08 21:00:00|782.96|782.46|782.46|781.96|782.96|782.46|782.36|781.86|0
1704751200000|2024-01-08 22:00:00|782.56|782.06|782.63|782.13|782.66|782.16|782.46|781.96|0
1704754800000|2024-01-08 23:00:00|782.73|782.23|782.53|782.03|782.73|782.23|782.33|781.83|0
1704758400000|2024-01-09 00:00:00|782.43|781.93|782.13|781.63|782.73|782.23|781.93|781.43|0
1704762000000|2024-01-09 01:00:00|782.03|781.53|781.83|781.33|782.23|781.73|781.53|781.03|0
1704765600000|2024-01-09 02:00:00|781.63|781.13|781.93|781.43|781.93|781.43|781.63|781.13|0
1704769200000|2024-01-09 03:00:00|782.13|781.63|781.93|781.43|782.13|781.63|781.53|781.03|0
1704772800000|2024-01-09 04:00:00|781.83|781.33|781.53|781.03|781.83|781.33|781.03|780.53|0
1704776400000|2024-01-09 05:00:00|781.63|781.13|781.63|781.13|781.83|781.33|781.53|781.03|0
1704780000000|2024-01-09 06:00:00|781.83|781.33|782.13|781.63|782.23|781.73|781.53|781.03|0
1704783600000|2024-01-09 07:00:00|781.93|781.43|780.73|780.43|782.13|781.83|780.53|780.23|267
1704787200000|2024-01-09 08:00:00|780.63|780.53|776.78|776.68|780.63|780.53|775.78|775.68|2171
1704790800000|2024-01-09 09:00:00|776.68|776.58|777.18|777.08|777.58|777.48|774.48|774.38|949
1704794400000|2024-01-09 10:00:00|777.08|776.98|777.48|777.38|777.78|777.68|776.28|776.18|830
1704798000000|2024-01-09 11:00:00|777.58|777.48|775.98|775.88|777.68|777.58|775.48|775.38|667
1704801600000|2024-01-09 12:00:00|775.88|775.78|776.85|776.75|777.48|777.38|775.48|775.38|489
1704805200000|2024-01-09 13:00:00|776.95|776.85|775.15|775.05|777.05|776.95|774.45|774.35|866
1704808800000|2024-01-09 14:00:00|775.25|775.15|776.85|776.75|776.85|776.75|774.65|774.55|1664
1704812400000|2024-01-09 15:00:00|776.75|776.65|778.3|778.2|779.2|779.1|775.95|775.85|1849
1704816000000|2024-01-09 16:00:00|778.4|778.3|778.3|778|778.9|778.8|777.3|777|1911
1704819600000|2024-01-09 17:00:00|778.4|778.1|777.7|777.4|778.4|778.1|777.5|777.2|98
1704823200000|2024-01-09 18:00:00|777.8|777.5|777.8|777.5|778.5|778.2|776.4|776.1|90
1704826800000|2024-01-09 19:00:00|777.7|777.4|777.5|777.2|778|777.7|777|776.7|51
1704830400000|2024-01-09 20:00:00|777.6|777.3|777.8|777.3|777.8|777.5|776.5|776.2|86
1704834000000|2024-01-09 21:00:00|777.7|777.2|777.3|776.8|777.9|777.4|777.2|776.7|0
1704837600000|2024-01-09 22:00:00|777.4|776.9|777.37|776.87|777.47|776.97|777.27|776.77|0
1704841200000|2024-01-09 23:00:00|777.27|776.77|777.57|777.07|777.67|777.17|776.97|776.47|0
1704844800000|2024-01-10 00:00:00|777.67|777.17|777.87|777.37|778.17|777.67|777.57|777.07|0
1704848400000|2024-01-10 01:00:00|777.67|777.17|777.37|776.87|777.67|777.17|777.07|776.57|0
1704852000000|2024-01-10 02:00:00|777.27|776.77|777.07|776.57|777.37|776.87|776.97|776.47|0
1704855600000|2024-01-10 03:00:00|776.97|776.47|776.67|776.17|777.27|776.77|775.67|775.17|0
1704859200000|2024-01-10 04:00:00|776.77|776.27|776.37|775.87|777.37|776.87|775.87|775.37|0
1704862800000|2024-01-10 05:00:00|776.17|775.67|776.37|775.87|776.47|775.97|775.97|775.47|0
1704866400000|2024-01-10 06:00:00|776.17|775.67|775.87|775.37|776.77|776.27|775.57|775.07|0
1704870000000|2024-01-10 07:00:00|775.97|775.47|777.37|777.07|777.77|777.47|775.17|774.87|155
1704873600000|2024-01-10 08:00:00|777.27|777.17|777.42|777.32|777.72|777.62|775.27|775.17|1492
1704877200000|2024-01-10 09:00:00|777.32|777.22|778.22|778.12|779.12|779.02|777.12|777.02|890
1704880800000|2024-01-10 10:00:00|778.32|778.22|776.32|776.22|778.32|778.22|775.92|775.82|722
1704884400000|2024-01-10 11:00:00|776.22|776.12|775.52|775.42|776.72|776.62|775.02|774.92|699
1704888000000|2024-01-10 12:00:00|775.42|775.32|776.22|776.12|777.22|777.12|775.32|775.22|571
1704891600000|2024-01-10 13:00:00|776.12|776.02|775.82|775.72|778.02|777.92|775.62|775.52|895
1704895200000|2024-01-10 14:00:00|775.92|775.82|775.12|775.02|777.02|776.92|774.92|774.82|1517
1704898800000|2024-01-10 15:00:00|775.02|774.92|775.27|775.17|775.87|775.77|774.17|774.07|1943
1704902400000|2024-01-10 16:00:00|775.37|775.27|775.07|774.77|775.57|775.47|774.37|774.07|1770
1704906000000|2024-01-10 17:00:00|774.97|774.67|775.27|774.97|775.47|775.17|774.77|774.47|41
1704909600000|2024-01-10 18:00:00|775.37|775.07|775.67|775.37|775.97|775.67|774.87|774.57|75
1704913200000|2024-01-10 19:00:00|775.57|775.27|776.57|776.27|776.57|776.27|775.47|775.17|45
1704916800000|2024-01-10 20:00:00|776.47|776.17|776.27|775.77|776.67|776.37|775.07|774.77|126
1704920400000|2024-01-10 21:00:00|776.17|775.67|776.37|775.87|776.47|775.97|776.07|775.57|0
1704924000000|2024-01-10 22:00:00|776.27|775.77|776.56|776.06|776.66|776.16|776.27|775.77|0
1704927600000|2024-01-10 23:00:00|776.66|776.16|776.56|776.06|776.76|776.26|776.06|775.56|0
1704931200000|2024-01-11 00:00:00|776.46|775.96|777.36|776.86|777.36|776.86|776.46|775.96|0
1704934800000|2024-01-11 01:00:00|777.46|776.96|777.46|776.96|777.66|777.16|777.06|776.56|0
1704938400000|2024-01-11 02:00:00|777.66|777.16|778.38|777.88|778.8|778.3|777.66|777.16|0
1704942000000|2024-01-11 03:00:00|778.48|777.98|779.08|778.58|779.38|778.88|778.38|777.88|0
1704945600000|2024-01-11 04:00:00|779.28|778.78|778.98|778.48|779.28|778.78|778.78|778.28|0
1704949200000|2024-01-11 05:00:00|778.78|778.28|779.08|778.58|779.38|778.88|778.78|778.28|0
1704952800000|2024-01-11 06:00:00|779.28|778.78|779.88|779.38|779.98|779.48|778.98|778.48|0
1704956400000|2024-01-11 07:00:00|779.28|778.98|780.28|779.98|781.18|780.88|779.28|778.98|339
1704960000000|2024-01-11 08:00:00|780.18|780.08|782.74|782.64|783.24|783.14|779.98|779.88|2349
1704963600000|2024-01-11 09:00:00|782.64|782.54|780.54|780.44|782.64|782.54|779.74|779.64|1311
1704967200000|2024-01-11 10:00:00|780.44|780.34|780.04|779.94|780.94|780.84|778.64|778.54|1005
1704970800000|2024-01-11 11:00:00|780.14|780.04|780.34|780.24|780.84|780.74|779.84|779.74|516
1704974400000|2024-01-11 12:00:00|780.24|780.14|780.35|780.25|781.15|781.05|779.64|779.54|611
1704978000000|2024-01-11 13:00:00|780.25|780.15|778.35|778.25|781.55|781.45|778.15|778.05|1664
1704981600000|2024-01-11 14:00:00|778.45|778.35|779.85|779.75|782.25|782.15|777.75|777.65|2273
1704985200000|2024-01-11 15:00:00|779.75|779.65|775.43|775.33|779.75|779.65|775.13|775.03|2432
1704988800000|2024-01-11 16:00:00|775.53|775.43|774.83|774.53|776.13|776.03|774.23|773.93|2258
1704992400000|2024-01-11 17:00:00|774.93|774.63|776.23|775.93|776.53|776.23|774.83|774.53|92
1704996000000|2024-01-11 18:00:00|776.13|775.83|777.73|777.43|777.83|777.53|776.13|775.83|108
1704999600000|2024-01-11 19:00:00|777.83|777.53|778.33|778.03|778.53|778.23|777.23|776.93|71
1705003200000|2024-01-11 20:00:00|778.43|778.13|778.93|778.43|779.03|778.73|777.43|777.13|193
1705006800000|2024-01-11 21:00:00|779.13|778.63|778.73|778.23|779.23|778.73|778.63|778.13|0
1705010400000|2024-01-11 22:00:00|778.83|778.33|778.7|778.2|778.93|778.43|778.63|778.13|0
1705014000000|2024-01-11 23:00:00|778.6|778.1|778.7|778.2|779|778.5|778.4|777.9|0
1705017600000|2024-01-12 00:00:00|778.8|778.3|779|778.5|779.5|779|778.7|778.2|0
1705021200000|2024-01-12 01:00:00|778.8|778.3|779.12|778.62|779.6|779.1|778.5|778|0
1705024800000|2024-01-12 02:00:00|779.32|778.82|779.92|779.42|780.12|779.62|779.12|778.62|0
1705028400000|2024-01-12 03:00:00|779.82|779.32|779.82|779.32|779.92|779.42|779.32|778.82|0
1705032000000|2024-01-12 04:00:00|779.62|779.12|779.12|778.62|779.62|779.12|778.72|778.22|0
1705035600000|2024-01-12 05:00:00|779.32|778.82|779.32|778.82|779.82|779.32|779.12|778.62|0
1705039200000|2024-01-12 06:00:00|779.42|778.92|779.62|779.12|779.82|779.32|779.12|778.62|0
1705042800000|2024-01-12 07:00:00|779.72|779.22|779.92|779.62|782.02|781.72|779.32|779.02|528
1705046400000|2024-01-12 08:00:00|779.82|779.72|784.69|784.59|785.62|785.52|779.62|779.52|3734
1705050000000|2024-01-12 09:00:00|784.59|784.49|781.79|781.69|784.69|784.59|781.69|781.59|1216
1705053600000|2024-01-12 10:00:00|781.89|781.79|782.29|782.19|783.49|783.39|781.59|781.49|969
1705057200000|2024-01-12 11:00:00|782.19|782.09|781.59|781.49|783.09|782.99|780.29|780.19|873
1705060800000|2024-01-12 12:00:00|781.69|781.59|782.25|782.15|782.95|782.85|781.39|781.29|571
1705064400000|2024-01-12 13:00:00|782.15|782.05|783.75|783.65|783.75|783.65|781.75|781.65|1112
1705068000000|2024-01-12 14:00:00|783.65|783.55|783.15|783.05|785.45|785.35|783.05|782.95|1672
1705071600000|2024-01-12 15:00:00|783.05|782.95|781.81|781.71|783.55|783.45|781.41|781.31|1552
1705075200000|2024-01-12 16:00:00|781.91|781.81|781.81|781.51|782.21|781.91|781.11|780.81|1245
1705078800000|2024-01-12 17:00:00|781.91|781.61|782.41|782.11|782.71|782.41|781.61|781.31|55
1705082400000|2024-01-12 18:00:00|782.51|782.21|783.31|783.01|783.41|783.11|782.31|782.01|38
1705086000000|2024-01-12 19:00:00|783.41|783.11|782.71|782.41|783.41|783.11|782.41|782.11|18
1705089600000|2024-01-12 20:00:00|782.61|782.31|783.81|783.31|783.81|783.41|782.41|782.11|71
1705093200000|2024-01-12 21:00:00|783.61|783.11|782.81|782.31|783.81|783.31|782.61|782.11|0
1705273200000|2024-01-14 23:00:00|782.88|782.38|782.78|782.28|782.98|782.48|782.28|781.78|0
1705276800000|2024-01-15 00:00:00|782.88|782.38|784.71|784.21|791.71|791.21|782.38|781.88|0
1705280400000|2024-01-15 01:00:00|784.51|784.01|784.81|784.31|784.81|784.31|783.71|783.21|0
1705284000000|2024-01-15 02:00:00|785.01|784.51|785.81|785.31|785.81|785.31|784.81|784.31|0
1705287600000|2024-01-15 03:00:00|785.91|785.41|786.31|785.81|786.41|785.91|785.71|785.21|0
1705291200000|2024-01-15 04:00:00|786.21|785.71|786.41|785.91|786.51|786.01|786.01|785.51|0
1705294800000|2024-01-15 05:00:00|786.21|785.71|785.71|785.21|786.41|785.91|785.61|785.11|0
1705298400000|2024-01-15 06:00:00|785.91|785.41|785.91|785.41|786.41|785.91|785.61|785.11|0
1705302000000|2024-01-15 07:00:00|784.61|784.31|783.61|783.31|785.91|785.61|783.61|783.31|297
1705305600000|2024-01-15 08:00:00|783.51|783.41|781.57|781.47|784.91|784.81|781.47|781.37|2236
1705309200000|2024-01-15 09:00:00|781.47|781.37|782.17|782.07|783.57|783.47|780.87|780.77|960
1705312800000|2024-01-15 10:00:00|782.27|782.17|781.77|781.67|782.77|782.67|780.87|780.77|699
1705316400000|2024-01-15 11:00:00|781.67|781.57|781.17|781.07|781.77|781.67|780.07|779.97|771
1705320000000|2024-01-15 12:00:00|781.07|780.97|780.11|780.01|781.37|781.27|780.01|779.91|720
1705323600000|2024-01-15 13:00:00|780.01|779.91|779.71|779.61|780.71|780.61|779.61|779.51|704
1705327200000|2024-01-15 14:00:00|779.81|779.71|780.01|779.91|780.11|780.01|779.21|779.11|1420
1705330800000|2024-01-15 15:00:00|779.91|779.81|779.5|779.4|780.6|780.5|779.2|779.1|1422
1705334400000|2024-01-15 16:00:00|779.4|779.3|779.1|778.8|780|779.7|779.1|778.8|881
1705338000000|2024-01-15 17:00:00|779|778.7|779.6|779.3|779.8|779.5|779|778.7|144
1705341600000|2024-01-15 18:00:00|779.8|779.5|779.8|779.5|780|779.7|779.4|779.1|5
1705345200000|2024-01-15 19:00:00|779.9|779.6|779.8|779.5|779.9|779.6|779.8|779.5|2
1705348800000|2024-01-15 20:00:00|779.9|779.6|779.9|779.4|779.9|779.6|779.4|779.1|11
1705359600000|2024-01-15 23:00:00|779.6|779.1|779.1|778.6|779.8|779.3|779.1|778.6|0
1705363200000|2024-01-16 00:00:00|779|778.5|777.5|777|779|778.5|777.5|777|0
1705366800000|2024-01-16 01:00:00|777.4|776.9|778.5|778|778.5|778|776.9|776.4|0
1705370400000|2024-01-16 02:00:00|778.2|777.7|778|777.5|778.8|778.3|777.9|777.4|0
1705374000000|2024-01-16 03:00:00|777.9|777.4|776.9|776.4|778|777.5|776.8|776.3|0
1705377600000|2024-01-16 04:00:00|777.1|776.6|776.3|775.8|777.1|776.6|775.7|775.2|0
1705381200000|2024-01-16 05:00:00|776.2|775.7|776.2|775.7|776.6|776.1|775.9|775.4|0
1705384800000|2024-01-16 06:00:00|776.1|775.6|776.2|775.7|776.5|776|775.7|775.2|0
1705388400000|2024-01-16 07:00:00|776.3|776|776|775.7|777.1|776.8|775.8|775.5|1115
1705392000000|2024-01-16 08:00:00|775.9|775.8|776.89|776.79|777.79|777.69|773|772.9|3255
1705395600000|2024-01-16 09:00:00|777.19|777.09|777.69|777.59|778.69|778.59|777.09|776.99|2411
1705399200000|2024-01-16 10:00:00|777.79|777.69|776.69|776.59|777.79|777.69|776.29|776.19|3876
1705402800000|2024-01-16 11:00:00|776.59|776.49|777.19|777.09|777.29|777.19|775.89|775.79|2102
1705406400000|2024-01-16 12:00:00|777.29|777.19|777.69|777.59|778.39|778.29|776.59|776.49|1035
1705410000000|2024-01-16 13:00:00|777.59|777.49|776.79|776.69|778.39|778.29|776.59|776.49|1309
1705413600000|2024-01-16 14:00:00|776.69|776.59|777.49|777.39|777.59|777.49|775.79|775.69|1993
1705417200000|2024-01-16 15:00:00|777.59|777.49|779.04|778.94|779.34|779.24|776.79|776.69|1759
1705420800000|2024-01-16 16:00:00|779.14|779.04|777.54|777.24|779.14|779.04|777.44|777.14|2321
1705424400000|2024-01-16 17:00:00|777.44|777.14|775.84|775.54|777.74|777.44|775.84|775.54|419
1705428000000|2024-01-16 18:00:00|775.74|775.44|775.74|775.44|777.04|776.74|775.44|775.14|90
1705431600000|2024-01-16 19:00:00|775.84|775.54|775.74|775.44|776.04|775.74|774.74|774.44|124
1705435200000|2024-01-16 20:00:00|775.84|775.54|776.24|775.74|776.24|775.94|775.44|775.14|73
1705438800000|2024-01-16 21:00:00|776.14|775.64|776.24|775.74|776.44|775.94|776.04|775.54|3617
1705442400000|2024-01-16 22:00:00|776.14|775.64|776.24|775.74|776.24|775.74|776.14|775.64|0
1705446000000|2024-01-16 23:00:00|776.34|775.84|776.34|775.84|776.44|775.94|776.04|775.54|0
1705449600000|2024-01-17 00:00:00|776.44|775.94|775.24|774.74|776.44|775.94|774.94|774.44|0
1705453200000|2024-01-17 01:00:00|775.34|774.84|774.64|774.14|775.54|775.04|774.24|773.74|0
1705456800000|2024-01-17 02:00:00|774.74|774.24|773.84|773.34|774.94|774.44|773.84|773.34|0
1705460400000|2024-01-17 03:00:00|773.94|773.44|773.54|773.04|774.14|773.64|773.54|773.04|0
1705464000000|2024-01-17 04:00:00|773.34|772.84|773.64|773.14|774.14|773.64|773.34|772.84|0
1705467600000|2024-01-17 05:00:00|773.54|773.04|771.64|771.14|773.54|773.04|771.64|771.14|0
1705471200000|2024-01-17 06:00:00|771.74|771.24|770.74|770.24|771.94|771.44|770.34|769.84|0
1705474800000|2024-01-17 07:00:00|770.54|770.54|771.14|770.84|771.34|771.04|769.14|768.84|1037
1705478400000|2024-01-17 08:00:00|771.04|770.94|770.53|770.43|772.13|772.03|768.64|768.54|4410
1705482000000|2024-01-17 09:00:00|770.63|770.53|771.43|771.33|772.03|771.93|769.13|769.03|3222
1705485600000|2024-01-17 10:00:00|771.53|771.43|770.83|770.73|771.73|771.63|770.63|770.53|997
1705489200000|2024-01-17 11:00:00|770.73|770.63|771.33|771.23|771.53|771.43|770.13|770.03|675
1705492800000|2024-01-17 12:00:00|771.43|771.33|770.3|770.2|772.03|771.93|770.3|770.2|1262
1705496400000|2024-01-17 13:00:00|770.2|770.1|769|768.9|770.6|770.5|768.7|768.6|1594
1705500000000|2024-01-17 14:00:00|769.1|769|767.2|767.1|769.9|769.8|766.7|766.6|2239
1705503600000|2024-01-17 15:00:00|767.1|767|769.78|769.68|770.58|770.48|766.8|766.7|2523
1705507200000|2024-01-17 16:00:00|769.88|769.78|770.78|770.48|771.88|771.58|769.68|769.58|3033
1705510800000|2024-01-17 17:00:00|770.88|770.58|769.68|769.38|770.88|770.58|769.38|769.08|646
1705514400000|2024-01-17 18:00:00|769.78|769.48|768.98|768.68|770.08|769.78|768.38|768.08|80
1705518000000|2024-01-17 19:00:00|769.08|768.78|770.58|770.28|770.98|770.68|768.98|768.68|70
1705521600000|2024-01-17 20:00:00|770.68|770.38|771.38|770.88|771.68|771.38|769.88|769.58|58
1705525200000|2024-01-17 21:00:00|771.48|770.98|771.28|770.78|771.68|771.18|771.18|770.68|0
1705528800000|2024-01-17 22:00:00|771.35|770.85|771.25|770.75|771.45|770.95|771.25|770.75|0
1705532400000|2024-01-17 23:00:00|771.15|770.65|771.45|770.95|771.55|771.05|770.75|770.25|0
1705536000000|2024-01-18 00:00:00|771.35|770.85|771.75|771.25|771.85|771.35|771.05|770.55|0
1705539600000|2024-01-18 01:00:00|771.55|771.05|771.65|771.15|771.75|771.25|770.75|770.25|0
1705543200000|2024-01-18 02:00:00|771.55|771.05|770.92|770.42|771.92|771.42|770.62|770.12|0
1705546800000|2024-01-18 03:00:00|771.12|770.62|771.12|770.62|771.52|771.02|770.52|770.02|0
1705550400000|2024-01-18 04:00:00|771.22|770.72|770.32|769.82|771.22|770.72|770.22|769.72|0
1705554000000|2024-01-18 05:00:00|770.52|770.02|770.82|770.32|771.12|770.62|770.22|769.72|0
1705557600000|2024-01-18 06:00:00|771.12|770.62|772.52|772.02|772.82|772.32|770.92|770.42|0
1705561200000|2024-01-18 07:00:00|771.82|771.52|772.52|772.22|772.72|772.42|771.22|770.92|382
1705564800000|2024-01-18 08:00:00|772.42|772.32|773.51|773.41|774.42|774.32|772.32|772.22|1602
1705568400000|2024-01-18 09:00:00|773.61|773.51|774.01|773.91|774.31|774.21|773.21|773.11|866
1705572000000|2024-01-18 10:00:00|774.11|774.01|774.41|774.31|774.41|774.31|772.81|772.71|735
1705575600000|2024-01-18 11:00:00|774.51|774.41|775.61|775.51|775.81|775.71|774.41|774.31|775
1705579200000|2024-01-18 12:00:00|775.71|775.61|775.96|775.86|776.71|776.61|775.51|775.41|518
1705582800000|2024-01-18 13:00:00|776.06|775.96|774.86|774.76|776.56|776.46|774.56|774.46|655
1705586400000|2024-01-18 14:00:00|774.96|774.86|777.66|777.56|777.76|777.66|774.96|774.86|672
1705590000000|2024-01-18 15:00:00|777.56|777.46|777.34|777.24|778.44|778.34|775.94|775.84|725
1705593600000|2024-01-18 16:00:00|777.44|777.34|778.04|777.74|778.64|778.44|776.84|776.74|1048
1705597200000|2024-01-18 17:00:00|778.14|777.84|777.54|777.24|778.24|777.94|776.84|776.54|77
1705600800000|2024-01-18 18:00:00|777.44|777.14|778.34|778.04|778.34|778.04|776.44|776.14|51
1705604400000|2024-01-18 19:00:00|778.44|778.14|781.64|781.34|781.64|781.34|778.34|778.04|204
1705608000000|2024-01-18 20:00:00|781.54|781.24|781.84|781.34|782.24|781.94|781.34|781.04|199
1705611600000|2024-01-18 21:00:00|781.94|781.44|781.94|781.44|782.24|781.74|781.24|780.74|0
1705615200000|2024-01-18 22:00:00|781.84|781.34|782.01|781.51|782.01|781.51|781.84|781.34|0
1705618800000|2024-01-18 23:00:00|781.91|781.41|782.51|782.01|782.51|782.01|781.61|781.11|0
1705622400000|2024-01-19 00:00:00|782.41|781.91|782.11|781.61|782.51|782.01|781.61|781.11|0
1705626000000|2024-01-19 01:00:00|782.21|781.71|782.11|781.61|782.21|781.71|781.31|780.81|0
1705629600000|2024-01-19 02:00:00|781.91|781.41|781.91|781.41|782.11|781.61|781.61|781.11|0
1705633200000|2024-01-19 03:00:00|782.11|781.61|781.91|781.41|782.11|781.61|781.51|781.01|0
1705636800000|2024-01-19 04:00:00|781.81|781.31|781.61|781.11|781.91|781.41|781.51|781.01|0
1705640400000|2024-01-19 05:00:00|781.51|781.01|781.31|780.81|781.91|781.41|781.31|780.81|0
1705644000000|2024-01-19 06:00:00|781.51|781.01|781.41|780.91|781.91|781.41|781.31|780.81|0
1705647600000|2024-01-19 07:00:00|781.71|781.41|783.11|782.81|783.61|783.31|781.11|780.81|567
1705651200000|2024-01-19 08:00:00|783.01|782.91|783.19|783.09|783.61|783.51|781.91|781.81|2638
1705654800000|2024-01-19 09:00:00|783.09|782.99|782.39|782.29|783.69|783.59|781.39|781.29|1493
1705658400000|2024-01-19 10:00:00|782.49|782.39|781.39|781.29|782.59|782.49|780.89|780.79|1610
1705662000000|2024-01-19 11:00:00|781.29|781.19|781.79|781.69|782.89|782.79|781.09|780.99|1125
1705665600000|2024-01-19 12:00:00|781.69|781.59|782.4|782.3|782.5|782.4|781.49|781.39|1172
1705669200000|2024-01-19 13:00:00|782.5|782.4|781.3|781.2|783.2|783.1|781.2|781.1|1007
1705672800000|2024-01-19 14:00:00|781.2|781.1|780.2|780.1|781.8|781.7|779.1|779|2999
1705676400000|2024-01-19 15:00:00|780.3|780.2|779.43|779.33|781.1|781|778.33|778.23|1903
1705680000000|2024-01-19 16:00:00|779.33|779.23|779.23|778.93|779.93|779.83|778.13|777.83|1647
1705683600000|2024-01-19 17:00:00|779.33|779.03|781.53|781.23|781.63|781.33|778.83|778.53|224
1705687200000|2024-01-19 18:00:00|781.43|781.13|782.73|782.43|782.83|782.53|781.03|780.73|151
1705690800000|2024-01-19 19:00:00|782.63|782.33|783.53|783.23|784.13|783.83|782.63|782.33|158
1705694400000|2024-01-19 20:00:00|783.63|783.33|783.83|783.33|784.03|783.73|783.13|782.83|118
1705698000000|2024-01-19 21:00:00|784.03|783.53|783.93|783.43|784.53|784.03|783.63|783.13|0
1705878000000|2024-01-21 23:00:00|784.83|784.33|784.5|784|785.23|784.73|784.33|783.83|0
1705881600000|2024-01-22 00:00:00|784.6|784.1|786.5|786|786.7|786.2|784.4|783.9|0
1705885200000|2024-01-22 01:00:00|786.4|785.9|786.2|785.7|787|786.5|786.1|785.6|0
1705888800000|2024-01-22 02:00:00|786.1|785.6|785.9|785.4|786.5|786|785.6|785.1|0
1705892400000|2024-01-22 03:00:00|786.1|785.6|785.9|785.4|786.2|785.7|785.6|785.1|0
1705896000000|2024-01-22 04:00:00|786.1|785.6|786.1|785.6|786.2|785.7|785.8|785.3|0
1705899600000|2024-01-22 05:00:00|785.9|785.4|785.3|784.8|786.1|785.6|785.1|784.6|0
1705903200000|2024-01-22 06:00:00|785.4|784.9|784.5|784|785.8|785.3|784.5|784|0
1705906800000|2024-01-22 07:00:00|784.4|783.9|785.4|785.1|786.2|785.9|783.3|783|410
1705910400000|2024-01-22 08:00:00|785.3|785.2|784.55|784.45|786.4|786.3|783.95|783.85|2410
1705914000000|2024-01-22 09:00:00|784.45|784.35|784.55|784.45|785.05|784.95|783.95|783.85|913
1705917600000|2024-01-22 10:00:00|784.65|784.55|784.55|784.45|785.35|785.25|783.85|783.75|992
1705921200000|2024-01-22 11:00:00|784.65|784.55|785.05|784.95|785.75|785.65|784.55|784.45|773
1705924800000|2024-01-22 12:00:00|785.15|785.05|784.95|784.85|786.05|785.95|784.55|784.45|771
1705928400000|2024-01-22 13:00:00|784.85|784.75|784.45|784.35|785.05|784.95|783.95|783.85|1189
1705932000000|2024-01-22 14:00:00|784.55|784.45|786.75|786.65|786.85|786.75|784.55|784.45|2285
1705935600000|2024-01-22 15:00:00|786.85|786.75|785.86|785.76|787.35|787.25|785.56|785.46|2334
1705939200000|2024-01-22 16:00:00|785.96|785.86|785.76|785.46|786.36|786.16|785.16|785.06|2176
1705942800000|2024-01-22 17:00:00|785.66|785.36|785.16|784.86|785.76|785.46|784.96|784.66|87
1705946400000|2024-01-22 18:00:00|785.06|784.76|785.36|785.06|785.56|785.26|784.46|784.16|67
1705950000000|2024-01-22 19:00:00|785.46|785.16|784.96|784.66|785.46|785.16|784.46|784.16|41
1705953600000|2024-01-22 20:00:00|785.06|784.76|785.56|785.06|786.16|785.86|784.76|784.46|65
1705957200000|2024-01-22 21:00:00|785.66|785.16|785.46|784.96|785.66|785.16|785.26|784.76|0
1705960800000|2024-01-22 22:00:00|785.36|784.86|785.36|784.86|785.46|784.96|785.36|784.86|0
1705964400000|2024-01-22 23:00:00|785.26|784.76|785.56|785.06|785.76|785.26|785.16|784.66|0
1705968000000|2024-01-23 00:00:00|785.66|785.16|786.36|785.86|786.36|785.86|785.56|785.06|0
1705971600000|2024-01-23 01:00:00|786.26|785.76|786.06|785.56|786.46|785.96|785.06|784.56|0
1705975200000|2024-01-23 02:00:00|786.16|785.66|786.36|785.86|787.06|786.56|785.76|785.26|0
1705978800000|2024-01-23 03:00:00|786.56|786.06|786.32|785.82|787.12|786.62|786.32|785.82|0
1705982400000|2024-01-23 04:00:00|786.42|785.92|786.62|786.12|786.92|786.42|786.42|785.92|0
1705986000000|2024-01-23 05:00:00|786.72|786.22|786.92|786.42|786.92|786.42|786.42|785.92|0
1705989600000|2024-01-23 06:00:00|787.12|786.62|787.42|786.92|788.02|787.52|786.72|786.22|0
1705993200000|2024-01-23 07:00:00|787.92|787.62|787.72|787.42|788.32|788.02|787.22|786.92|240
1705996800000|2024-01-23 08:00:00|787.62|787.52|785.19|785.09|788.22|788.12|784.59|784.49|2032
1706000400000|2024-01-23 09:00:00|785.09|784.99|784.39|784.29|785.59|785.49|783.39|783.29|1551
1706004000000|2024-01-23 10:00:00|784.29|784.19|784.99|784.89|785.29|785.19|783.09|782.99|1158
1706007600000|2024-01-23 11:00:00|785.09|784.99|785.59|785.49|785.69|785.59|784.49|784.39|862
1706011200000|2024-01-23 12:00:00|785.69|785.59|787.32|787.22|787.32|787.22|785.39|785.29|888
1706014800000|2024-01-23 13:00:00|787.22|787.12|786.52|786.42|787.72|787.62|786.42|786.32|996
1706018400000|2024-01-23 14:00:00|786.42|786.32|786.22|786.12|786.82|786.72|785.32|785.22|1868
1706022000000|2024-01-23 15:00:00|786.12|786.02|788.29|788.19|789.29|789.19|786.12|786.02|1788
1706025600000|2024-01-23 16:00:00|788.39|788.29|788.99|788.69|789.39|789.29|787.59|787.29|1736
1706029200000|2024-01-23 17:00:00|789.09|788.79|790.39|790.09|790.49|790.19|788.99|788.69|122
1706032800000|2024-01-23 18:00:00|790.49|790.19|790.59|790.29|790.79|790.49|789.79|789.49|23
1706036400000|2024-01-23 19:00:00|790.49|790.19|790.79|790.49|791.19|790.89|789.89|789.59|42
1706040000000|2024-01-23 20:00:00|790.89|790.59|791.39|790.89|791.89|791.59|790.69|790.39|119
1706043600000|2024-01-23 21:00:00|791.49|790.99|792.39|791.89|792.49|791.99|791.19|790.69|0
1706047200000|2024-01-23 22:00:00|792.29|791.79|792.29|791.79|792.39|791.89|792.19|791.69|0
1706050800000|2024-01-23 23:00:00|792.39|791.89|792.59|792.09|792.89|792.39|792.29|791.79|0
1706054400000|2024-01-24 00:00:00|792.49|791.99|792.59|792.09|792.59|792.09|791.69|791.19|0
1706058000000|2024-01-24 01:00:00|792.49|791.99|792.29|791.79|792.49|791.99|791.89|791.39|0
1706061600000|2024-01-24 02:00:00|792.19|791.69|792.67|792.17|792.67|792.17|792.07|791.57|0
1706065200000|2024-01-24 03:00:00|792.87|792.37|793.37|792.87|793.67|793.17|792.87|792.37|0
1706068800000|2024-01-24 04:00:00|793.47|792.97|793.47|792.97|793.77|793.27|793.27|792.77|0
1706072400000|2024-01-24 05:00:00|793.37|792.87|793.47|792.97|793.77|793.27|793.27|792.77|0
1706076000000|2024-01-24 06:00:00|793.67|793.17|798.77|798.27|799.27|798.77|793.67|793.17|0
1706079600000|2024-01-24 07:00:00|795.97|795.67|801.37|801.07|801.37|801.07|795.77|795.47|1084
1706083200000|2024-01-24 08:00:00|801.27|801.17|800|799.9|802.07|801.97|798.27|798.17|4270
1706086800000|2024-01-24 09:00:00|799.9|799.8|800|799.9|800.8|800.7|798.7|798.6|2440
1706090400000|2024-01-24 10:00:00|800.1|800|801.2|801.1|801.2|801.1|799.7|799.6|1483
1706094000000|2024-01-24 11:00:00|801.3|801.2|801.8|801.7|802.3|802.2|801.1|801|870
1706097600000|2024-01-24 12:00:00|801.7|801.6|802.22|802.12|802.42|802.32|801.1|801|1091
1706101200000|2024-01-24 13:00:00|802.12|802.02|802.22|802.12|803.12|803.02|801.62|801.52|1390
1706104800000|2024-01-24 14:00:00|802.12|802.02|805.72|805.62|806.62|806.52|802.02|801.92|3956
1706108400000|2024-01-24 15:00:00|805.62|805.52|807.31|807.21|808.11|808.01|805.02|804.92|2035
1706112000000|2024-01-24 16:00:00|807.41|807.31|808.91|808.61|809.01|808.71|806.11|806.01|2336
1706115600000|2024-01-24 17:00:00|808.81|808.51|810.51|810.21|810.51|810.21|808.81|808.51|528
1706119200000|2024-01-24 18:00:00|810.41|810.11|809.11|808.81|810.51|810.21|808.31|808.01|207
1706122800000|2024-01-24 19:00:00|809.01|808.71|808.61|808.31|809.21|808.91|807.51|807.21|142
1706126400000|2024-01-24 20:00:00|808.51|808.21|807.01|806.51|808.71|808.41|806.21|805.91|172
1706130000000|2024-01-24 21:00:00|807.11|806.61|807.21|806.71|807.21|806.71|805.91|805.41|0
1706133600000|2024-01-24 22:00:00|807.11|806.61|807.01|806.51|807.31|806.81|807.01|806.51|0
1706137200000|2024-01-24 23:00:00|807.11|806.61|807.09|806.59|807.11|806.61|806.89|806.39|0
1706140800000|2024-01-25 00:00:00|806.99|806.49|807.59|807.09|807.59|807.09|806.29|805.79|0
1706144400000|2024-01-25 01:00:00|807.39|806.89|807.07|806.57|807.69|807.19|806.27|805.77|0
1706148000000|2024-01-25 02:00:00|807.17|806.67|807.17|806.67|807.67|807.17|806.57|806.07|0
1706151600000|2024-01-25 03:00:00|807.37|806.87|807.07|806.57|807.37|806.87|806.97|806.47|0
1706155200000|2024-01-25 04:00:00|807.17|806.67|807.07|806.57|807.17|806.67|806.87|806.37|0
1706158800000|2024-01-25 05:00:00|806.87|806.37|807.67|807.17|807.67|807.17|806.87|806.37|0
1706162400000|2024-01-25 06:00:00|807.47|806.97|807.47|806.97|807.67|807.17|806.87|806.37|0
1706166000000|2024-01-25 07:00:00|807.97|807.67|808.17|807.87|808.67|808.37|806.97|806.67|283
1706169600000|2024-01-25 08:00:00|808.07|807.97|810.82|810.72|811.42|811.32|807.47|807.37|2906
1706173200000|2024-01-25 09:00:00|810.72|810.62|809.92|809.82|811.12|811.02|809.22|809.12|1442
1706176800000|2024-01-25 10:00:00|809.82|809.72|808.82|808.72|809.92|809.82|808.22|808.12|1221
1706180400000|2024-01-25 11:00:00|808.72|808.62|808.52|808.42|809.12|809.02|807.82|807.72|825
1706184000000|2024-01-25 12:00:00|808.62|808.52|807.9|807.8|808.92|808.82|807.8|807.7|705
1706187600000|2024-01-25 13:00:00|808|807.9|812.2|812.1|813.1|813|807.9|807.8|1768
1706191200000|2024-01-25 14:00:00|812.3|812.2|814.5|814.4|815.6|815.5|812.2|812.1|3232
1706194800000|2024-01-25 15:00:00|814.6|814.5|814.82|814.72|815.82|815.72|813.72|813.62|2181
1706198400000|2024-01-25 16:00:00|814.92|814.82|816.32|816.02|816.32|816.02|814.52|814.42|2581
1706202000000|2024-01-25 17:00:00|816.42|816.12|815.02|814.72|816.52|816.22|814.72|814.42|320
1706205600000|2024-01-25 18:00:00|815.12|814.82|814.52|814.22|816.22|815.92|814.32|814.02|285
1706209200000|2024-01-25 19:00:00|814.42|814.12|815.42|815.12|815.52|815.22|813.92|813.62|182
1706212800000|2024-01-25 20:00:00|815.32|815.02|816.82|816.32|816.82|816.42|815.12|814.82|220
1706216400000|2024-01-25 21:00:00|816.92|816.42|816.32|815.82|816.92|816.42|816.22|815.72|0
1706220000000|2024-01-25 22:00:00|816.22|815.72|816.22|815.72|816.32|815.82|816.12|815.62|0
1706223600000|2024-01-25 23:00:00|816.12|815.62|815.22|814.72|816.12|815.62|815.02|814.52|0
1706227200000|2024-01-26 00:00:00|815.32|814.82|815.52|815.02|815.82|815.32|815.02|814.52|0
1706230800000|2024-01-26 01:00:00|815.32|814.82|815.52|815.02|815.82|815.32|815.02|814.52|0
1706234400000|2024-01-26 02:00:00|815.62|815.12|815.12|814.62|815.92|815.42|815.02|814.52|0
1706238000000|2024-01-26 03:00:00|815.02|814.52|815.02|814.52|815.32|814.82|814.72|814.22|0
1706241600000|2024-01-26 04:00:00|814.82|814.32|814.02|813.52|814.82|814.32|813.72|813.22|0
1706245200000|2024-01-26 05:00:00|814.12|813.62|814.42|813.92|815.12|814.62|814.02|813.52|0
1706248800000|2024-01-26 06:00:00|814.52|814.02|814.22|813.72|814.52|814.02|813.12|812.62|0
1706252400000|2024-01-26 07:00:00|813.92|813.62|811.62|811.32|813.92|813.62|810.12|809.82|673
1706256000000|2024-01-26 08:00:00|811.52|811.42|814.39|814.29|815.02|814.92|811.02|810.92|2834
1706259600000|2024-01-26 09:00:00|814.49|814.39|816.49|816.39|816.59|816.49|813.09|812.99|1163
1706263200000|2024-01-26 10:00:00|816.59|816.49|816.19|816.09|816.99|816.89|815.79|815.69|1136
1706266800000|2024-01-26 11:00:00|816.29|816.19|816.89|816.79|817.99|817.89|815.89|815.79|884
1706270400000|2024-01-26 12:00:00|816.79|816.69|817.66|817.56|819.06|818.96|816.79|816.69|723
1706274000000|2024-01-26 13:00:00|817.76|817.66|818.06|817.96|818.26|818.16|816.46|816.36|995
1706277600000|2024-01-26 14:00:00|817.96|817.86|816.76|816.66|818.16|818.06|816.16|816.06|2029
1706281200000|2024-01-26 15:00:00|816.66|816.56|818.48|818.38|818.48|818.38|815.96|815.86|1767
1706284800000|2024-01-26 16:00:00|818.38|818.28|818.58|818.28|818.88|818.58|817.38|817.08|3551
1706288400000|2024-01-26 17:00:00|818.68|818.38|817.68|817.38|819.08|818.78|817.38|817.08|165
1706292000000|2024-01-26 18:00:00|817.58|817.28|818.48|818.18|818.68|818.38|817.38|817.08|213
1706295600000|2024-01-26 19:00:00|818.38|818.08|819.38|819.08|819.48|819.18|818.28|817.98|52
1706299200000|2024-01-26 20:00:00|819.48|819.18|819.28|818.78|819.48|819.18|818.58|818.28|136
1706302800000|2024-01-26 21:00:00|819.18|818.68|818.68|818.18|819.28|818.78|818.58|818.08|0
1706482800000|2024-01-28 23:00:00|817.38|816.88|817.78|817.28|818.28|817.78|817.28|816.78|0
1706486400000|2024-01-29 00:00:00|817.88|817.38|817.18|816.68|818.28|817.78|816.88|816.38|0
1706490000000|2024-01-29 01:00:00|817.38|816.88|818.28|817.78|818.48|817.98|817.38|816.88|0
1706493600000|2024-01-29 02:00:00|818.18|817.68|817.68|817.18|818.28|817.78|817.38|816.88|0
1706497200000|2024-01-29 03:00:00|817.88|817.38|817.88|817.38|817.98|817.48|817.38|816.88|0
1706500800000|2024-01-29 04:00:00|817.78|817.28|817.68|817.18|817.98|817.48|817.68|817.18|0
1706504400000|2024-01-29 05:00:00|817.78|817.28|817.88|817.38|817.88|817.38|817.48|816.98|0
1706508000000|2024-01-29 06:00:00|817.98|817.48|818.18|817.68|818.28|817.78|817.88|817.38|0
1706511600000|2024-01-29 07:00:00|817.88|817.58|818.48|818.18|818.98|818.68|817.18|816.88|178
1706515200000|2024-01-29 08:00:00|818.38|818.28|820.01|819.91|821.08|820.98|817.78|817.68|1443
1706518800000|2024-01-29 09:00:00|820.11|820.01|819.91|819.81|820.81|820.71|819.41|819.31|552
1706522400000|2024-01-29 10:00:00|820.01|819.91|819.61|819.51|820.91|820.81|819.41|819.31|600
1706526000000|2024-01-29 11:00:00|819.71|819.61|819.21|819.11|820.11|820.01|819.11|819.01|526
1706529600000|2024-01-29 12:00:00|819.31|819.21|818.83|818.73|819.91|819.81|818.73|818.63|592
1706533200000|2024-01-29 13:00:00|818.93|818.83|818.83|818.73|819.23|819.13|818.43|818.33|545
1706536800000|2024-01-29 14:00:00|818.73|818.63|819.43|819.33|820.53|820.43|818.73|818.63|873
1706540400000|2024-01-29 15:00:00|819.53|819.43|819.83|819.73|820.23|820.13|818.73|818.63|1209
1706544000000|2024-01-29 16:00:00|819.73|819.63|820.13|819.83|820.23|820.03|819.33|819.23|1358
1706547600000|2024-01-29 17:00:00|820.23|819.93|820.03|819.73|820.23|819.93|819.73|819.43|72
1706551200000|2024-01-29 18:00:00|819.93|819.63|820.13|819.83|820.53|820.23|819.73|819.43|29
1706554800000|2024-01-29 19:00:00|820.03|819.73|821.23|820.93|821.43|821.13|820.03|819.73|32
1706558400000|2024-01-29 20:00:00|821.33|821.03|823.83|823.33|823.93|823.63|821.23|820.93|229
1706562000000|2024-01-29 21:00:00|823.93|823.43|823.23|822.73|823.93|823.43|822.93|822.43|0
1706565600000|2024-01-29 22:00:00|823.33|822.83|823.43|822.93|823.63|823.13|823.23|822.73|0
1706569200000|2024-01-29 23:00:00|823.33|822.83|823.53|823.03|823.83|823.33|823.03|822.53|0
1706572800000|2024-01-30 00:00:00|823.43|822.93|823.93|823.43|824.53|824.03|823.23|822.73|0
1706576400000|2024-01-30 01:00:00|823.83|823.33|823.73|823.23|824.43|823.93|823.73|823.23|0
1706580000000|2024-01-30 02:00:00|823.63|823.13|823.73|823.23|823.93|823.43|823.63|823.13|0
1706583600000|2024-01-30 03:00:00|823.93|823.43|823.43|822.93|823.93|823.43|823.43|822.93|0
1706587200000|2024-01-30 04:00:00|823.63|823.13|823.63|823.13|823.93|823.43|823.43|822.93|0
1706590800000|2024-01-30 05:00:00|823.73|823.23|823.73|823.23|824.13|823.63|823.63|823.13|0
1706594400000|2024-01-30 06:00:00|823.93|823.43|823.03|822.53|823.93|823.43|822.93|822.43|0
1706598000000|2024-01-30 07:00:00|823.13|822.83|821.53|821.23|823.13|822.83|821.53|821.23|325
1706601600000|2024-01-30 08:00:00|821.43|821.33|822.93|822.83|823.23|823.13|819.83|819.73|1617
1706605200000|2024-01-30 09:00:00|822.83|822.73|823.23|823.13|823.73|823.63|822.53|822.43|867
1706608800000|2024-01-30 10:00:00|823.33|823.23|823.13|823.03|823.83|823.73|822.63|822.53|520
1706612400000|2024-01-30 11:00:00|823.03|822.93|822.93|822.83|823.63|823.53|822.33|822.23|450
1706616000000|2024-01-30 12:00:00|823.03|822.93|821.77|821.67|823.43|823.33|821.67|821.57|545
1706619600000|2024-01-30 13:00:00|821.67|821.57|821.57|821.47|822.07|821.97|820.97|820.87|842
1706623200000|2024-01-30 14:00:00|821.67|821.57|821.07|820.97|821.97|821.87|820.77|820.67|1433
1706626800000|2024-01-30 15:00:00|821.17|821.07|819.62|819.52|821.17|821.07|819.12|819.02|2662
1706630400000|2024-01-30 16:00:00|819.52|819.42|821.22|820.92|821.32|821.02|819.52|819.42|1377
1706634000000|2024-01-30 17:00:00|821.32|821.02|820.52|820.22|821.42|821.12|820.22|819.92|90
1706637600000|2024-01-30 18:00:00|820.42|820.12|821.22|820.92|821.62|821.32|820.42|820.12|43
1706641200000|2024-01-30 19:00:00|821.12|820.82|822.02|821.72|822.12|821.82|820.92|820.62|41
1706644800000|2024-01-30 20:00:00|822.12|821.82|822.02|821.52|822.42|822.12|821.72|821.42|98
1706648400000|2024-01-30 21:00:00|821.82|821.32|820.32|819.82|822.02|821.52|820.22|819.72|0
1706652000000|2024-01-30 22:00:00|820.52|820.02|820.12|819.62|820.72|820.22|819.32|818.82|0
1706655600000|2024-01-30 23:00:00|820.32|819.82|819.62|819.12|820.72|820.22|819.62|819.12|0
1706659200000|2024-01-31 00:00:00|819.72|819.22|820.72|820.22|821.12|820.62|819.72|819.22|0
1706662800000|2024-01-31 01:00:00|820.62|820.12|820.42|819.92|820.92|820.42|820.22|819.72|0
1706666400000|2024-01-31 02:00:00|820.62|820.12|820.72|820.22|820.72|820.22|820.22|819.72|0
1706670000000|2024-01-31 03:00:00|820.92|820.42|821.02|820.52|821.22|820.72|820.72|820.22|0
1706673600000|2024-01-31 04:00:00|821.12|820.62|821.42|820.92|821.42|820.92|820.92|820.42|0
1706677200000|2024-01-31 05:00:00|821.22|820.72|821.42|820.92|821.52|821.02|821.02|820.52|0
1706680800000|2024-01-31 06:00:00|821.22|820.72|820.42|819.92|821.72|821.22|820.32|819.82|0
1706684400000|2024-01-31 07:00:00|819.02|818.72|819.52|819.22|820.62|820.32|818.92|818.62|469
1706688000000|2024-01-31 08:00:00|819.42|819.32|821.86|821.76|822.72|822.62|819.32|819.22|2058
1706691600000|2024-01-31 09:00:00|821.76|821.66|820.16|820.06|822.16|822.06|820.06|819.96|859
1706695200000|2024-01-31 10:00:00|820.26|820.16|820.26|820.16|820.56|820.46|819.66|819.56|972
1706698800000|2024-01-31 11:00:00|820.36|820.26|821.06|820.96|821.46|821.36|819.66|819.56|956
1706702400000|2024-01-31 12:00:00|821.16|821.06|821.38|821.28|821.78|821.68|820.58|820.48|672
1706706000000|2024-01-31 13:00:00|821.48|821.38|821.68|821.58|822.08|821.98|820.78|820.68|1004
1706709600000|2024-01-31 14:00:00|821.78|821.68|820.48|820.38|821.78|821.68|820.28|820.18|1564
1706713200000|2024-01-31 15:00:00|820.38|820.28|818.78|818.68|820.78|820.68|818.18|818.08|1623
1706716800000|2024-01-31 16:00:00|818.68|818.58|818.28|817.98|819.98|819.88|817.88|817.58|2252
1706720400000|2024-01-31 17:00:00|818.18|817.88|819.08|818.78|819.38|819.08|817.58|817.28|137
1706724000000|2024-01-31 18:00:00|818.98|818.68|819.48|819.18|820.18|819.88|818.98|818.68|163
1706727600000|2024-01-31 19:00:00|819.38|819.08|819.28|818.98|822.38|822.08|818.28|817.98|251
1706731200000|2024-01-31 20:00:00|819.48|819.18|818.08|817.58|819.48|819.18|816.58|816.28|412
1706734800000|2024-01-31 21:00:00|817.88|817.38|818.28|817.78|818.88|818.38|817.38|816.88|0
1706738400000|2024-01-31 22:00:00|818.18|817.68|818.38|817.88|818.48|817.98|818.08|817.58|0
1706742000000|2024-01-31 23:00:00|818.68|818.18|818.98|818.48|819.08|818.58|818.38|817.88|0
1706745600000|2024-02-01 00:00:00|819.08|818.58|818.88|818.38|819.48|818.98|818.68|818.18|0
1706749200000|2024-02-01 01:00:00|818.98|818.48|818.88|818.38|819.18|818.68|818.58|818.08|0
1706752800000|2024-02-01 02:00:00|819.08|818.58|819.88|819.38|820.38|819.88|819.08|818.58|0
1706756400000|2024-02-01 03:00:00|820.08|819.58|819.88|819.38|820.08|819.58|819.58|819.08|0
1706760000000|2024-02-01 04:00:00|820.08|819.58|819.88|819.38|820.08|819.58|819.78|819.28|0
1706763600000|2024-02-01 05:00:00|819.78|819.28|819.48|818.98|819.88|819.38|819.48|818.98|0
1706767200000|2024-02-01 06:00:00|818.98|818.48|816.08|815.58|819.08|818.58|815.78|815.28|0
1706770800000|2024-02-01 07:00:00|816.78|816.48|817.28|816.98|818.88|818.58|816.58|816.28|556
1706774400000|2024-02-01 08:00:00|817.18|817.08|820.38|820.28|820.48|820.38|816.28|816.18|2623
1706778000000|2024-02-01 09:00:00|820.48|820.38|820.4|820.3|821|820.9|819.08|818.98|1175
1706781600000|2024-02-01 10:00:00|820.3|820.2|821.7|821.6|821.8|821.7|820|819.9|914
1706785200000|2024-02-01 11:00:00|821.6|821.5|822.6|822.5|822.6|822.5|821.2|821.1|587
1706788800000|2024-02-01 12:00:00|822.5|822.4|823.43|823.33|823.93|823.83|822.3|822.2|1005
1706792400000|2024-02-01 13:00:00|823.33|823.23|823.73|823.63|823.93|823.83|822.23|822.13|937
1706796000000|2024-02-01 14:00:00|823.63|823.53|823.33|823.23|824.13|824.03|822.53|822.43|1961
1706799600000|2024-02-01 15:00:00|823.03|822.93|821.01|820.91|824.83|824.73|820.91|820.81|1898
1706803200000|2024-02-01 16:00:00|820.91|820.81|822.61|822.31|823.11|822.81|820.41|820.31|2235
1706806800000|2024-02-01 17:00:00|822.71|822.41|824.01|823.71|825.11|824.81|822.61|822.31|285
1706810400000|2024-02-01 18:00:00|823.91|823.61|824.61|824.31|825.01|824.71|822.71|822.41|125
1706814000000|2024-02-01 19:00:00|824.71|824.41|825.01|824.71|825.11|824.81|823.61|823.31|47
1706817600000|2024-02-01 20:00:00|825.11|824.81|826.01|825.51|826.01|825.71|825.01|824.71|70
1706821200000|2024-02-01 21:00:00|825.91|825.41|828.51|828.01|829.11|828.61|825.61|825.11|0
1706824800000|2024-02-01 22:00:00|828.41|827.91|827.71|827.21|828.51|828.01|827.71|827.21|0
1706828400000|2024-02-01 23:00:00|827.51|827.01|828.01|827.51|828.01|827.51|827.51|827.01|0
1706832000000|2024-02-02 00:00:00|827.91|827.41|827.71|827.21|828.01|827.51|827.51|827.01|0
1706835600000|2024-02-02 01:00:00|827.81|827.31|828.51|828.01|828.51|828.01|827.51|827.01|0
1706839200000|2024-02-02 02:00:00|828.61|828.11|828.51|828.01|828.81|828.31|827.81|827.31|0
1706842800000|2024-02-02 03:00:00|828.31|827.81|827.71|827.21|828.51|828.01|827.51|827.01|0
1706846400000|2024-02-02 04:00:00|827.51|827.01|827.71|827.21|828.21|827.71|827.51|827.01|0
1706850000000|2024-02-02 05:00:00|827.51|827.01|827.51|827.01|828.21|827.71|827.41|826.91|0
1706853600000|2024-02-02 06:00:00|827.41|826.91|826.81|826.31|827.71|827.21|826.81|826.31|0
1706857200000|2024-02-02 07:00:00|827.41|827.11|827.11|826.81|827.71|827.41|826.31|826.01|429
1706860800000|2024-02-02 08:00:00|827.01|826.91|825.83|825.73|827.51|827.41|824.71|824.61|2182
1706864400000|2024-02-02 09:00:00|825.93|825.83|826.63|826.53|827.13|827.03|825.53|825.43|833
1706868000000|2024-02-02 10:00:00|826.53|826.43|825.93|825.83|827.63|827.53|825.83|825.73|1134
1706871600000|2024-02-02 11:00:00|826.03|825.93|826.13|826.03|826.63|826.53|825.53|825.43|540
1706875200000|2024-02-02 12:00:00|826.23|826.13|826.66|826.56|827.16|827.06|825.73|825.63|656
1706878800000|2024-02-02 13:00:00|826.56|826.46|823.46|823.36|826.66|826.56|823.36|823.26|1632
1706882400000|2024-02-02 14:00:00|823.36|823.26|823.56|823.46|824.96|824.86|822.66|822.56|1953
1706886000000|2024-02-02 15:00:00|823.66|823.56|823.46|823.36|824.06|823.96|822.56|822.46|1422
1706889600000|2024-02-02 16:00:00|823.56|823.46|823.19|822.89|823.56|823.46|821.76|821.49|1921
1706893200000|2024-02-02 17:00:00|823.29|822.99|823.89|823.59|824.39|824.09|822.29|821.99|244
1706896800000|2024-02-02 18:00:00|823.99|823.69|824.39|824.09|824.79|824.49|823.69|823.39|78
1706900400000|2024-02-02 19:00:00|824.29|823.99|825.19|824.89|825.29|824.99|823.99|823.69|59
1706904000000|2024-02-02 20:00:00|825.09|824.79|825.19|824.69|825.79|825.49|824.69|824.39|103
1706907600000|2024-02-02 21:00:00|825.09|824.59|823.99|823.49|825.09|824.59|823.99|823.49|0
1707087600000|2024-02-04 23:00:00|824.79|824.29|824.69|824.19|825.09|824.59|824.19|823.69|0
1707091200000|2024-02-05 00:00:00|824.59|824.09|822.99|822.49|825.09|824.59|822.49|821.99|0
1707094800000|2024-02-05 01:00:00|822.89|822.39|822.39|821.89|822.99|822.49|821.59|821.09|0
1707098400000|2024-02-05 02:00:00|822.49|821.99|822.19|821.69|822.49|821.99|821.69|821.19|0
1707102000000|2024-02-05 03:00:00|821.99|821.49|821.99|821.49|822.49|821.99|821.69|821.19|0
1707105600000|2024-02-05 04:00:00|822.19|821.69|822.39|821.89|822.39|821.89|821.99|821.49|0
1707109200000|2024-02-05 05:00:00|822.19|821.69|822.49|821.99|822.69|822.19|821.99|821.49|0
1707112800000|2024-02-05 06:00:00|822.69|822.19|823.69|823.19|824.09|823.59|822.69|822.19|0
1707116400000|2024-02-05 07:00:00|823.89|823.39|823.69|823.39|824.49|824.19|823.09|822.79|234
1707120000000|2024-02-05 08:00:00|823.59|823.29|823.85|823.75|824.39|824.29|823.09|822.99|1442
1707123600000|2024-02-05 09:00:00|823.75|823.65|823.45|823.35|824.15|824.05|822.65|822.55|770
1707127200000|2024-02-05 10:00:00|823.35|823.25|824.85|824.75|825.25|825.15|823.35|823.25|642
1707130800000|2024-02-05 11:00:00|824.75|824.65|824.75|824.65|825.25|825.15|824.55|824.45|508
1707134400000|2024-02-05 12:00:00|824.65|824.55|824.45|824.35|825.35|825.25|824.45|824.35|829
1707138000000|2024-02-05 13:00:00|824.35|824.25|822.15|822.05|825.05|824.95|821.95|821.85|1060
1707141600000|2024-02-05 14:00:00|822.05|821.95|824.65|824.55|824.75|824.65|821.95|821.85|1321
1707145200000|2024-02-05 15:00:00|824.45|824.35|823.13|823.03|824.55|824.45|821.53|821.43|1302
1707148800000|2024-02-05 16:00:00|823.23|823.13|825.23|824.93|825.23|824.93|822.83|822.73|1143
1707152400000|2024-02-05 17:00:00|825.13|824.83|826.53|826.23|826.63|826.33|824.93|824.63|145
1707156000000|2024-02-05 18:00:00|826.33|826.03|827.53|827.23|827.53|827.23|826.33|826.03|155
1707159600000|2024-02-05 19:00:00|827.43|827.13|828.83|828.53|829.03|828.73|827.13|826.83|134
1707163200000|2024-02-05 20:00:00|828.73|828.43|827.53|827.03|828.73|828.43|827.53|827.03|181
1707166800000|2024-02-05 21:00:00|827.43|826.93|827.33|826.83|827.63|827.13|826.63|826.13|0
1707170400000|2024-02-05 22:00:00|827.23|826.73|827.33|826.83|827.33|826.83|827.23|826.73|0
1707174000000|2024-02-05 23:00:00|827.23|826.73|827.03|826.53|827.63|827.13|826.93|826.43|0
1707177600000|2024-02-06 00:00:00|826.93|826.43|827.03|826.53|827.33|826.83|826.93|826.43|0
1707181200000|2024-02-06 01:00:00|827.13|826.63|827.33|826.83|827.53|827.03|827.03|826.53|0
1707184800000|2024-02-06 02:00:00|827.53|827.03|827.83|827.33|828.43|827.93|827.53|827.03|0
1707188400000|2024-02-06 03:00:00|828.03|827.53|828.33|827.83|828.43|827.93|828.03|827.53|0
1707192000000|2024-02-06 04:00:00|828.23|827.73|828.43|827.93|828.63|828.13|828.13|827.63|0
1707195600000|2024-02-06 05:00:00|828.53|828.03|828.13|827.63|828.83|828.33|828.13|827.63|0
1707199200000|2024-02-06 06:00:00|828.33|827.83|827.73|827.23|828.33|827.83|827.33|826.83|0
1707202800000|2024-02-06 07:00:00|827.93|827.63|829.43|829.13|830.13|829.83|827.83|827.53|310
1707206400000|2024-02-06 08:00:00|829.33|829.23|830.05|829.95|831.63|831.53|829.23|829.13|2825
1707210000000|2024-02-06 09:00:00|829.95|829.85|829.05|828.95|830.75|830.65|828.75|828.65|1057
1707213600000|2024-02-06 10:00:00|828.95|828.85|827.95|827.85|829.05|828.95|827.45|827.35|808
1707217200000|2024-02-06 11:00:00|827.85|827.75|827.55|827.45|828.15|828.05|826.65|826.55|512
1707220800000|2024-02-06 12:00:00|827.65|827.55|827.47|827.37|827.77|827.67|827.07|826.97|383
1707224400000|2024-02-06 13:00:00|827.57|827.47|828.27|828.17|828.77|828.67|827.27|827.17|781
1707228000000|2024-02-06 14:00:00|828.37|828.27|829.37|829.27|830.27|830.17|828.17|828.07|1691
1707231600000|2024-02-06 15:00:00|829.27|829.17|831.41|831.31|831.51|831.41|828.51|828.41|1742
1707235200000|2024-02-06 16:00:00|831.51|831.41|830.71|830.41|831.91|831.81|830.01|829.71|1838
1707238800000|2024-02-06 17:00:00|830.61|830.31|831.21|830.91|831.71|831.41|830.21|829.91|151
1707242400000|2024-02-06 18:00:00|831.11|830.81|831.91|831.61|831.91|831.61|830.71|830.41|95
1707246000000|2024-02-06 19:00:00|831.81|831.51|832.11|831.81|832.11|831.81|830.71|830.41|76
1707249600000|2024-02-06 20:00:00|832.21|831.91|833.81|833.31|833.81|833.41|831.91|831.61|183
1707253200000|2024-02-06 21:00:00|833.71|833.21|833.31|832.81|833.91|833.41|832.81|832.31|0
1707256800000|2024-02-06 22:00:00|833.41|832.91|833.31|832.81|833.51|833.01|833.31|832.81|0
1707260400000|2024-02-06 23:00:00|833.21|832.71|833.51|833.01|833.81|833.31|833.21|832.71|0
1707264000000|2024-02-07 00:00:00|833.41|832.91|833.41|832.91|834.01|833.51|833.01|832.51|0
1707267600000|2024-02-07 01:00:00|833.51|833.01|834.01|833.51|834.61|834.11|833.51|833.01|0
1707271200000|2024-02-07 02:00:00|833.81|833.31|833.51|833.01|834.01|833.51|833.51|833.01|0
1707274800000|2024-02-07 03:00:00|833.71|833.21|832.91|832.41|833.71|833.21|832.91|832.41|0
1707278400000|2024-02-07 04:00:00|832.81|832.31|833.11|832.61|833.21|832.71|832.71|832.21|0
1707282000000|2024-02-07 05:00:00|832.91|832.41|833.51|833.01|833.51|833.01|832.91|832.41|0
1707285600000|2024-02-07 06:00:00|833.41|832.91|833.51|833.01|833.71|833.21|832.71|832.21|0
1707289200000|2024-02-07 07:00:00|833.71|833.21|831.51|831.21|833.71|833.21|831.41|831.11|169
1707292800000|2024-02-07 08:00:00|831.41|831.31|831.32|831.22|832.21|832.11|830.41|830.31|1509
1707296400000|2024-02-07 09:00:00|831.22|831.12|830.82|830.72|831.62|831.52|830.52|830.42|638
1707300000000|2024-02-07 10:00:00|830.92|830.82|830.02|829.92|831.22|831.12|829.52|829.42|748
1707303600000|2024-02-07 11:00:00|829.92|829.82|830.32|830.22|831.02|830.92|829.92|829.82|557
1707307200000|2024-02-07 12:00:00|830.22|830.12|830.31|830.21|830.71|830.61|829.32|829.22|674
1707310800000|2024-02-07 13:00:00|830.21|830.11|829.81|829.71|831.01|830.91|829.61|829.51|575
1707314400000|2024-02-07 14:00:00|829.71|829.61|830.71|830.61|831.41|831.31|829.41|829.31|1504
1707318000000|2024-02-07 15:00:00|830.81|830.71|831.05|830.95|832.15|832.05|829.91|829.81|1599
1707321600000|2024-02-07 16:00:00|831.15|831.05|831.35|831.05|831.35|831.05|829.95|829.75|1535
1707325200000|2024-02-07 17:00:00|831.25|830.95|831.15|830.85|831.75|831.45|830.35|830.05|96
1707328800000|2024-02-07 18:00:00|831.25|830.95|832.05|831.75|832.25|831.95|831.05|830.75|107
1707332400000|2024-02-07 19:00:00|831.95|831.65|832.65|832.35|832.65|832.35|831.85|831.55|55
1707336000000|2024-02-07 20:00:00|832.55|832.25|832.05|831.55|832.75|832.45|831.55|831.25|76
1707339600000|2024-02-07 21:00:00|831.95|831.45|832.05|831.55|832.15|831.65|831.55|831.05|0
1707343200000|2024-02-07 22:00:00|831.95|831.45|831.95|831.45|832.05|831.55|831.95|831.45|0
1707346800000|2024-02-07 23:00:00|832.05|831.55|831.75|831.25|832.15|831.65|831.45|830.95|0
1707350400000|2024-02-08 00:00:00|831.65|831.15|831.55|831.05|832.05|831.55|831.35|830.85|0
1707354000000|2024-02-08 01:00:00|831.75|831.25|831.85|831.35|832.05|831.55|831.25|830.75|0
1707357600000|2024-02-08 02:00:00|832.05|831.55|831.55|831.05|832.25|831.75|831.55|831.05|0
1707361200000|2024-02-08 03:00:00|831.75|831.25|831.55|831.05|831.85|831.35|831.35|830.85|0
1707364800000|2024-02-08 04:00:00|831.35|830.85|831.55|831.05|831.55|831.05|831.35|830.85|0
1707368400000|2024-02-08 05:00:00|831.35|830.85|831.25|830.75|831.55|831.05|830.95|830.45|0
1707372000000|2024-02-08 06:00:00|831.35|830.85|832.95|832.45|833.05|832.55|831.35|830.85|0
1707375600000|2024-02-08 07:00:00|832.15|831.85|837.05|836.75|837.05|836.75|831.85|831.55|642
1707379200000|2024-02-08 08:00:00|836.95|836.85|838.15|838.05|839.55|839.45|836.25|836.15|3210
1707382800000|2024-02-08 09:00:00|838.25|838.15|840.55|840.45|840.75|840.65|837.85|837.75|1488
1707386400000|2024-02-08 10:00:00|840.65|840.55|840.45|840.35|840.75|840.65|839.65|839.55|970
1707390000000|2024-02-08 11:00:00|840.55|840.45|840.65|840.55|841.25|841.15|839.95|839.85|1355
1707393600000|2024-02-08 12:00:00|840.75|840.65|841.55|841.45|841.65|841.55|840.65|840.55|535
1707397200000|2024-02-08 13:00:00|841.45|841.35|843.75|843.65|843.75|843.65|841.35|841.25|1322
1707400800000|2024-02-08 14:00:00|843.65|843.55|842.69|842.59|844.89|844.79|842.59|842.49|2022
1707404400000|2024-02-08 15:00:00|842.79|842.69|844.09|843.99|844.39|844.29|842.79|842.69|1339
1707408000000|2024-02-08 16:00:00|843.99|843.89|844.69|844.39|844.89|844.59|842.89|842.59|1622
1707411600000|2024-02-08 17:00:00|844.79|844.49|843.49|843.19|844.79|844.49|843.19|842.89|494
1707415200000|2024-02-08 18:00:00|843.59|843.29|844.39|844.09|844.69|844.39|843.59|843.29|62
1707418800000|2024-02-08 19:00:00|844.49|844.19|844.59|844.29|844.59|844.29|843.69|843.39|83
1707422400000|2024-02-08 20:00:00|844.69|844.39|844.49|843.99|845.19|844.89|843.99|843.69|96
1707426000000|2024-02-08 21:00:00|844.39|843.89|844.09|843.59|844.49|843.99|843.99|843.49|0
1707429600000|2024-02-08 22:00:00|844.19|843.69|844.09|843.59|844.29|843.79|844.09|843.59|0
1707433200000|2024-02-08 23:00:00|844.19|843.69|844.29|843.79|844.29|843.79|843.89|843.39|0
1707436800000|2024-02-09 00:00:00|844.19|843.69|843.89|843.39|844.49|843.99|843.69|843.19|0
1707440400000|2024-02-09 01:00:00|843.79|843.29|843.89|843.39|844.19|843.69|843.59|843.09|0
1707444000000|2024-02-09 02:00:00|843.69|843.19|843.69|843.19|843.89|843.39|843.59|843.09|0
1707447600000|2024-02-09 03:00:00|843.89|843.39|843.89|843.39|843.89|843.39|843.29|842.79|0
1707451200000|2024-02-09 04:00:00|843.99|843.49|843.69|843.19|843.99|843.49|843.69|843.19|0
1707454800000|2024-02-09 05:00:00|843.89|843.39|843.69|843.19|843.89|843.39|843.59|843.09|0
1707458400000|2024-02-09 06:00:00|843.89|843.39|844.19|843.69|844.49|843.99|843.59|843.09|0
1707462000000|2024-02-09 07:00:00|845.09|844.79|845.09|844.79|845.79|845.49|844.29|843.99|453
1707465600000|2024-02-09 08:00:00|844.99|844.89|848.06|847.96|848.16|848.06|844.89|844.79|2455
1707469200000|2024-02-09 09:00:00|848.16|848.06|848.46|848.36|848.66|848.56|847.16|847.06|982
1707472800000|2024-02-09 10:00:00|848.56|848.46|849.66|849.56|849.86|849.76|848.06|847.96|956
1707476400000|2024-02-09 11:00:00|849.56|849.46|849.66|849.56|849.96|849.86|849.06|848.96|870
1707480000000|2024-02-09 12:00:00|849.76|849.66|850.73|850.63|851.23|851.13|849.76|849.66|576
1707483600000|2024-02-09 13:00:00|850.63|850.53|851.43|851.33|852.13|852.03|850.63|850.53|1307
1707487200000|2024-02-09 14:00:00|851.33|851.23|850.73|850.63|852.03|851.93|850.23|850.13|2446
1707490800000|2024-02-09 15:00:00|850.63|850.53|850.96|850.86|850.96|850.86|848.76|848.66|1476
1707494400000|2024-02-09 16:00:00|851.06|850.96|852.26|851.96|852.26|851.96|850.86|850.76|1735
1707498000000|2024-02-09 17:00:00|852.36|852.06|853.76|853.46|853.76|853.46|851.96|851.66|160
1707501600000|2024-02-09 18:00:00|853.86|853.56|854.96|854.66|855.26|854.96|853.66|853.36|172
1707505200000|2024-02-09 19:00:00|854.86|854.56|854.66|854.36|855.56|855.26|854.66|854.36|47
1707508800000|2024-02-09 20:00:00|854.56|854.26|855.16|854.66|855.26|854.96|854.06|853.76|146
1707512400000|2024-02-09 21:00:00|855.06|854.56|854.86|854.36|855.26|854.76|854.86|854.36|0
1707692400000|2024-02-11 23:00:00|854.66|854.16|854.76|854.26|854.96|854.46|854.26|853.76|0
1707696000000|2024-02-12 00:00:00|854.86|854.36|855.06|854.56|855.36|854.86|854.46|853.96|0
1707699600000|2024-02-12 01:00:00|855.16|854.66|854.76|854.26|855.16|854.66|854.76|854.26|0
1707703200000|2024-02-12 02:00:00|854.56|854.06|854.46|853.96|854.56|854.06|854.46|853.96|0
1707706800000|2024-02-12 03:00:00|854.56|854.06|854.56|854.06|854.56|854.06|854.46|853.96|0
1707710400000|2024-02-12 04:00:00|854.76|854.26|854.46|853.96|854.76|854.26|854.46|853.96|0
1707714000000|2024-02-12 05:00:00|854.56|854.06|854.26|853.76|854.56|854.06|854.26|853.76|0
1707717600000|2024-02-12 06:00:00|854.46|853.96|854.76|854.26|855.06|854.56|854.26|853.76|0
1707721200000|2024-02-12 07:00:00|854.86|854.36|853.36|853.06|856.06|855.76|853.16|852.86|2748
1707724800000|2024-02-12 08:00:00|853.26|853.16|853.87|853.77|854.57|854.47|852.36|852.26|3122
1707728400000|2024-02-12 09:00:00|853.77|853.67|853.07|852.97|854.47|854.37|852.47|852.37|1244
1707732000000|2024-02-12 10:00:00|853.17|853.07|853.87|853.77|853.97|853.87|852.87|852.77|1015
1707735600000|2024-02-12 11:00:00|853.77|853.67|852.77|852.67|853.87|853.77|852.47|852.37|4551
1707739200000|2024-02-12 12:00:00|852.67|852.57|851.96|851.86|852.97|852.87|851.66|851.56|1049
1707742800000|2024-02-12 13:00:00|851.86|851.76|851.66|851.56|852.66|852.56|851.06|850.96|2269
1707746400000|2024-02-12 14:00:00|851.76|851.66|854.16|854.06|855.16|855.06|851.76|851.66|1948
1707750000000|2024-02-12 15:00:00|854.26|854.16|854.17|854.07|854.37|854.27|853.16|853.06|1299
1707753600000|2024-02-12 16:00:00|854.07|853.97|855.27|854.97|855.27|854.97|853.67|853.57|1398
1707757200000|2024-02-12 17:00:00|855.37|855.07|855.27|854.97|855.37|855.07|854.77|854.47|97
1707760800000|2024-02-12 18:00:00|855.37|855.07|853.87|853.57|855.57|855.27|853.57|853.27|152
1707764400000|2024-02-12 19:00:00|853.77|853.47|852.27|851.97|853.97|853.67|851.37|851.07|334
1707768000000|2024-02-12 20:00:00|852.17|851.87|853.07|852.57|853.07|852.77|852.17|851.87|129
1707771600000|2024-02-12 21:00:00|853.17|852.67|852.27|851.77|853.27|852.77|851.57|851.07|0
1707775200000|2024-02-12 22:00:00|852.17|851.67|851.97|851.47|852.27|851.77|851.97|851.47|0
1707778800000|2024-02-12 23:00:00|852.07|851.57|852.17|851.67|852.37|851.87|851.57|851.07|0
1707782400000|2024-02-13 00:00:00|852.27|851.77|852.87|852.37|852.87|852.37|851.77|851.27|0
1707786000000|2024-02-13 01:00:00|852.77|852.27|852.47|851.97|852.77|852.27|852.47|851.97|0
1707789600000|2024-02-13 02:00:00|852.57|852.07|852.57|852.07|852.77|852.27|852.47|851.97|0
1707793200000|2024-02-13 03:00:00|852.47|851.97|851.77|851.27|852.47|851.97|851.77|851.27|0
1707796800000|2024-02-13 04:00:00|851.97|851.47|851.97|851.47|851.97|851.47|851.77|851.27|0
1707800400000|2024-02-13 05:00:00|852.07|851.57|852.17|851.67|852.47|851.97|852.07|851.57|0
1707804000000|2024-02-13 06:00:00|852.27|851.77|852.77|852.27|853.37|852.87|852.17|851.67|0
1707807600000|2024-02-13 07:00:00|852.67|852.37|851.37|851.07|852.67|852.37|851.17|850.87|1283
1707811200000|2024-02-13 08:00:00|851.27|851.17|847.57|847.47|851.47|851.37|847.07|846.97|4555
1707814800000|2024-02-13 09:00:00|847.67|847.57|846.87|846.77|847.97|847.87|845.97|845.87|1079
1707818400000|2024-02-13 10:00:00|846.77|846.67|844.27|844.17|846.87|846.77|844.17|844.07|2674
1707822000000|2024-02-13 11:00:00|844.37|844.27|843.37|843.27|844.57|844.47|843.17|843.07|1294
1707825600000|2024-02-13 12:00:00|843.57|843.47|844.59|844.49|844.79|844.69|842.77|842.67|859
1707829200000|2024-02-13 13:00:00|844.49|844.39|840.09|839.99|844.79|844.69|839.89|839.79|2270
1707832800000|2024-02-13 14:00:00|839.99|839.89|840.19|840.09|841.59|841.49|838.19|838.09|2674
1707836400000|2024-02-13 15:00:00|840.09|839.99|841.04|840.94|842.34|842.24|838.64|838.54|2641
1707840000000|2024-02-13 16:00:00|841.14|841.04|841.64|841.34|843.24|843.14|841.14|841.04|1918
1707843600000|2024-02-13 17:00:00|841.54|841.24|841.24|840.94|842.34|842.04|841.04|840.74|67
1707847200000|2024-02-13 18:00:00|841.14|840.84|839.94|839.64|841.24|840.94|839.74|839.44|129
1707850800000|2024-02-13 19:00:00|839.84|839.54|837.44|837.14|839.94|839.64|837.14|836.84|142
1707854400000|2024-02-13 20:00:00|837.34|837.04|839.04|838.54|839.04|838.74|835.64|835.34|242
1707858000000|2024-02-13 21:00:00|839.14|838.64|839.34|838.84|839.44|838.94|838.54|838.04|2816
1707861600000|2024-02-13 22:00:00|839.44|838.94|839.64|839.14|839.74|839.24|839.34|838.84|0
1707865200000|2024-02-13 23:00:00|839.44|838.94|839.24|838.74|839.64|839.14|838.94|838.44|0
1707868800000|2024-02-14 00:00:00|839.14|838.64|839.84|839.34|839.94|839.44|839.04|838.54|0
1707872400000|2024-02-14 01:00:00|839.94|839.44|839.94|839.44|840.14|839.64|839.64|839.14|0
1707876000000|2024-02-14 02:00:00|840.14|839.64|839.94|839.44|840.34|839.84|839.64|839.14|0
1707879600000|2024-02-14 03:00:00|839.84|839.34|839.64|839.14|839.84|839.34|839.64|839.14|0
1707883200000|2024-02-14 04:00:00|839.54|839.04|839.84|839.34|839.84|839.34|839.34|838.84|0
1707886800000|2024-02-14 05:00:00|839.64|839.14|839.64|839.14|840.04|839.54|839.54|839.04|0
1707890400000|2024-02-14 06:00:00|839.84|839.34|841.04|840.54|841.04|840.54|839.64|839.14|0
1707894000000|2024-02-14 07:00:00|841.14|840.84|841.44|841.14|841.84|841.54|839.84|839.54|656
1707897600000|2024-02-14 08:00:00|841.34|841.24|843.23|843.13|844.84|844.74|841.04|840.94|2835
1707901200000|2024-02-14 09:00:00|843.13|843.03|844.53|844.43|845.43|845.33|842.93|842.83|2888
1707904800000|2024-02-14 10:00:00|844.43|844.33|844.23|844.13|844.73|844.63|843.93|843.83|817
1707908400000|2024-02-14 11:00:00|844.33|844.23|844.83|844.73|844.83|844.73|843.43|843.33|656
1707912000000|2024-02-14 12:00:00|844.73|844.63|844.6|844.5|844.83|844.73|843.8|843.7|563
1707915600000|2024-02-14 13:00:00|844.5|844.4|843.8|843.7|845.5|845.4|843.5|843.4|913
1707919200000|2024-02-14 14:00:00|843.9|843.8|844.5|844.4|844.8|844.7|843.1|843|1535
1707922800000|2024-02-14 15:00:00|844.6|844.5|844.2|844.1|845.3|845.2|843.9|843.8|1492
1707926400000|2024-02-14 16:00:00|844.1|844|841.97|841.67|844.1|844|841.97|841.67|2622
1707930000000|2024-02-14 17:00:00|842.07|841.77|842.77|842.47|842.97|842.67|840.57|840.27|156
1707933600000|2024-02-14 18:00:00|842.87|842.57|843.17|842.87|844.17|843.87|842.17|841.87|149
1707937200000|2024-02-14 19:00:00|843.27|842.97|844.07|843.77|844.17|843.87|842.07|841.77|59
1707940800000|2024-02-14 20:00:00|844.17|843.87|845.67|845.17|845.67|845.37|843.97|843.67|133
1707944400000|2024-02-14 21:00:00|844.97|844.47|845.37|844.87|846.07|845.57|844.67|844.17|0
1707948000000|2024-02-14 22:00:00|845.27|844.77|845.47|844.97|845.47|844.97|845.27|844.77|0
1707951600000|2024-02-14 23:00:00|845.27|844.77|845.47|844.97|845.57|845.07|845.17|844.67|0
1707955200000|2024-02-15 00:00:00|845.37|844.87|845.57|845.07|845.87|845.37|845.17|844.67|0
1707958800000|2024-02-15 01:00:00|845.67|845.17|845.07|844.57|845.67|845.17|844.57|844.07|0
1707962400000|2024-02-15 02:00:00|844.87|844.37|845.37|844.87|845.67|845.17|844.77|844.27|0
1707966000000|2024-02-15 03:00:00|845.57|845.07|845.67|845.17|845.97|845.47|845.37|844.87|0
1707969600000|2024-02-15 04:00:00|845.87|845.37|845.67|845.17|845.87|845.37|845.57|845.07|0
1707973200000|2024-02-15 05:00:00|845.87|845.37|846.27|845.77|846.77|846.27|845.67|845.17|0
1707976800000|2024-02-15 06:00:00|846.17|845.67|846.67|846.17|846.97|846.47|845.67|845.17|0
1707980400000|2024-02-15 07:00:00|847.07|846.77|848.87|848.57|849.07|848.77|846.97|846.67|394
1707984000000|2024-02-15 08:00:00|848.77|848.67|848.27|848.17|850.27|850.17|847.77|847.67|2586
1707987600000|2024-02-15 09:00:00|848.17|848.07|846.4|846.3|848.37|848.27|846|845.9|1113
1707991200000|2024-02-15 10:00:00|846.5|846.4|847|846.9|847.4|847.3|846.1|846|796
1707994800000|2024-02-15 11:00:00|846.9|846.8|847.8|847.7|847.9|847.8|846.4|846.3|893
1707998400000|2024-02-15 12:00:00|847.9|847.8|846.42|846.32|848.7|848.6|846.42|846.32|991
1708002000000|2024-02-15 13:00:00|846.52|846.42|844.92|844.82|846.72|846.62|844.32|844.22|993
1708005600000|2024-02-15 14:00:00|844.82|844.72|845.42|845.32|846.62|846.52|844.42|844.32|1289
1708009200000|2024-02-15 15:00:00|845.52|845.42|847.92|847.82|848.12|848.02|845.02|844.92|845
1708012800000|2024-02-15 16:00:00|848.02|847.92|847.92|847.62|848.32|848.02|846.72|846.52|949
1708016400000|2024-02-15 17:00:00|848.12|847.82|848.72|848.42|849.12|848.82|848.02|847.72|266
1708020000000|2024-02-15 18:00:00|848.82|848.52|850.92|850.62|851.12|850.82|848.52|848.22|156
1708023600000|2024-02-15 19:00:00|850.82|850.52|851.62|851.32|851.92|851.62|850.72|850.42|69
1708027200000|2024-02-15 20:00:00|851.52|851.22|851.92|851.42|851.92|851.52|850.92|850.62|128
1708030800000|2024-02-15 21:00:00|851.82|851.32|852.12|851.62|852.52|852.02|851.72|851.22|0
1708034400000|2024-02-15 22:00:00|852.02|851.52|851.92|851.42|852.12|851.62|851.92|851.42|0
1708038000000|2024-02-15 23:00:00|852.02|851.52|851.82|851.32|852.12|851.62|851.72|851.22|0
1708041600000|2024-02-16 00:00:00|851.72|851.22|851.72|851.22|852.12|851.62|851.32|850.82|0
1708045200000|2024-02-16 01:00:00|851.52|851.02|851.82|851.32|852.02|851.52|851.02|850.52|0
1708048800000|2024-02-16 02:00:00|851.72|851.22|852.42|851.92|852.42|851.92|851.52|851.02|0
1708052400000|2024-02-16 03:00:00|852.32|851.82|852.42|851.92|852.42|851.92|851.82|851.32|0
1708056000000|2024-02-16 04:00:00|852.32|851.82|852.32|851.82|852.62|852.12|852.22|851.72|0
1708059600000|2024-02-16 05:00:00|852.12|851.62|852.42|851.92|852.82|852.32|852.12|851.62|0
1708063200000|2024-02-16 06:00:00|852.62|852.12|852.82|852.32|852.92|852.42|852.32|851.82|0
1708066800000|2024-02-16 07:00:00|853.32|853.02|854.32|854.02|854.32|854.02|852.82|852.52|635
1708070400000|2024-02-16 08:00:00|854.22|854.12|854.98|854.88|856.12|856.02|853.92|853.82|3421
1708074000000|2024-02-16 09:00:00|854.88|854.78|855.58|855.48|856.58|856.48|854.88|854.78|1372
1708077600000|2024-02-16 10:00:00|855.48|855.38|855.88|855.78|856.58|856.48|855.38|855.28|1246
1708081200000|2024-02-16 11:00:00|855.98|855.88|855.58|855.48|856.48|856.38|855.18|855.08|800
1708084800000|2024-02-16 12:00:00|855.68|855.58|855.68|855.58|856.28|856.18|855.18|855.08|923
1708088400000|2024-02-16 13:00:00|855.78|855.68|855.68|855.58|856.18|856.08|853.98|853.88|1521
1708092000000|2024-02-16 14:00:00|855.58|855.48|855.38|855.28|857.68|857.58|854.78|854.68|2783
1708095600000|2024-02-16 15:00:00|855.28|855.18|857.12|857.02|857.82|857.72|854.58|854.48|1218
1708099200000|2024-02-16 16:00:00|857.22|857.12|859.52|859.22|859.72|859.42|857.12|857.02|1993
1708102800000|2024-02-16 17:00:00|859.42|859.12|859.12|858.82|859.82|859.52|858.72|858.42|188
1708106400000|2024-02-16 18:00:00|859.02|858.72|858.52|858.22|859.02|858.72|857.42|857.12|104
1708110000000|2024-02-16 19:00:00|858.42|858.12|856.62|856.32|859.12|858.82|856.02|855.72|112
1708113600000|2024-02-16 20:00:00|856.72|856.42|855.02|854.52|856.92|856.62|854.82|854.52|243
1708117200000|2024-02-16 21:00:00|855.12|854.62|854.32|853.82|855.22|854.72|854.02|853.52|0
1708297200000|2024-02-18 23:00:00|855.12|854.62|855.72|855.22|855.92|855.42|855.02|854.52|0
1708300800000|2024-02-19 00:00:00|855.82|855.32|855.72|855.22|856.62|856.12|855.52|855.02|0
1708304400000|2024-02-19 01:00:00|855.92|855.42|854.92|854.42|856.32|855.82|854.42|853.92|0
1708308000000|2024-02-19 02:00:00|854.72|854.22|854.42|853.92|854.92|854.42|854.32|853.82|0
1708311600000|2024-02-19 03:00:00|854.62|854.12|854.52|854.02|854.92|854.42|854.42|853.92|0
1708315200000|2024-02-19 04:00:00|854.62|854.12|855.02|854.52|855.02|854.52|854.62|854.12|0
1708318800000|2024-02-19 05:00:00|854.82|854.32|855.12|854.62|855.42|854.92|854.82|854.32|0
1708322400000|2024-02-19 06:00:00|855.02|854.52|855.62|855.12|855.82|855.32|855.02|854.52|0
1708326000000|2024-02-19 07:00:00|855.42|855.02|853.62|853.32|856.02|855.72|853.52|853.22|398
1708329600000|2024-02-19 08:00:00|853.52|853.42|855.23|855.13|855.73|855.63|853.22|853.12|1756
1708333200000|2024-02-19 09:00:00|855.33|855.23|855.93|855.83|856.03|855.93|854.33|854.23|664
1708336800000|2024-02-19 10:00:00|855.83|855.73|855.53|855.43|855.93|855.83|854.83|854.73|498
1708340400000|2024-02-19 11:00:00|855.43|855.33|855.83|855.73|856.23|856.13|855.33|855.23|505
1708344000000|2024-02-19 12:00:00|855.73|855.63|856.37|856.27|856.37|856.27|855.73|855.63|419
1708347600000|2024-02-19 13:00:00|856.27|856.17|856.27|856.17|856.57|856.47|855.97|855.87|465
1708351200000|2024-02-19 14:00:00|856.37|856.27|856.87|856.77|856.97|856.87|855.87|855.77|582
1708354800000|2024-02-19 15:00:00|856.77|856.67|857.38|857.28|857.78|857.68|856.68|856.58|680
1708358400000|2024-02-19 16:00:00|857.28|857.18|855.98|855.68|857.38|857.28|855.98|855.68|888
1708362000000|2024-02-19 17:00:00|855.88|855.58|855.48|855.18|856.08|855.78|855.48|855.18|61
1708365600000|2024-02-19 18:00:00|855.38|855.08|855.28|854.98|855.38|855.08|855.28|854.98|9
1708369200000|2024-02-19 19:00:00|855.38|855.08|855.68|855.38|855.68|855.38|855.28|854.98|2
1708372800000|2024-02-19 20:00:00|855.58|855.28|855.68|855.18|855.78|855.48|855.38|855.08|14
1708380000000|2024-02-19 22:00:00|855.58|855.08|855.58|855.08|855.58|855.08|855.58|855.08|0
1708383600000|2024-02-19 23:00:00|855.48|854.98|854.08|853.58|855.48|854.98|853.78|853.28|0
1708387200000|2024-02-20 00:00:00|853.98|853.48|854.78|854.28|854.98|854.48|853.78|853.28|0
1708390800000|2024-02-20 01:00:00|854.68|854.18|853.38|852.88|855.18|854.68|853.18|852.68|0
1708394400000|2024-02-20 02:00:00|853.18|852.68|853.38|852.88|853.68|853.18|853.08|852.58|0
1708398000000|2024-02-20 03:00:00|853.48|852.98|853.38|852.88|853.68|853.18|853.08|852.58|0
1708401600000|2024-02-20 04:00:00|853.18|852.68|853.18|852.68|853.68|853.18|853.18|852.68|0
1708405200000|2024-02-20 05:00:00|853.08|852.58|853.38|852.88|853.68|853.18|853.08|852.58|0
1708408800000|2024-02-20 06:00:00|853.48|852.98|854.28|853.78|854.28|853.78|853.38|852.88|0
1708412400000|2024-02-20 07:00:00|854.18|853.88|853.08|852.78|854.58|854.28|852.78|852.48|208
1708416000000|2024-02-20 08:00:00|852.98|852.88|852.58|852.48|854.58|854.48|852.18|852.08|1592
1708419600000|2024-02-20 09:00:00|852.68|852.58|849.98|849.88|853.08|852.98|849.88|849.78|1354
1708423200000|2024-02-20 10:00:00|850.08|849.98|850.98|850.88|851.38|851.28|849.68|849.58|894
1708426800000|2024-02-20 11:00:00|850.88|850.78|849.68|849.58|851.08|850.98|849.18|849.08|672
1708430400000|2024-02-20 12:00:00|849.78|849.68|850.72|850.62|851.48|851.38|849.68|849.58|509
1708434000000|2024-02-20 13:00:00|850.82|850.72|849.32|849.22|850.92|850.82|849.32|849.22|566
1708437600000|2024-02-20 14:00:00|849.42|849.32|848.12|848.02|849.82|849.72|846.52|846.42|1677
1708441200000|2024-02-20 15:00:00|848.02|847.92|848.34|848.24|848.54|848.44|846.84|846.74|1265
1708444800000|2024-02-20 16:00:00|848.44|848.34|847.54|847.24|848.84|848.74|847.34|847.04|1710
1708448400000|2024-02-20 17:00:00|847.44|847.14|847.24|846.94|847.64|847.34|846.04|845.74|269
1708452000000|2024-02-20 18:00:00|847.14|846.84|848.04|847.74|848.14|847.84|846.54|846.24|72
1708455600000|2024-02-20 19:00:00|848.14|847.84|849.34|849.04|849.44|849.14|847.24|846.94|98
1708459200000|2024-02-20 20:00:00|849.44|849.14|849.04|848.54|849.44|849.14|847.64|847.34|176
1708462800000|2024-02-20 21:00:00|848.94|848.44|848.64|848.14|849.14|848.64|848.14|847.64|0
1708466400000|2024-02-20 22:00:00|848.74|848.24|848.54|848.04|848.74|848.24|848.24|847.74|0
1708470000000|2024-02-20 23:00:00|848.64|848.14|848.44|847.94|849.14|848.64|848.24|847.74|0
1708473600000|2024-02-21 00:00:00|848.54|848.04|848.44|847.94|849.04|848.54|848.24|847.74|0
1708477200000|2024-02-21 01:00:00|848.24|847.74|848.74|848.24|849.04|848.54|848.14|847.64|0
1708480800000|2024-02-21 02:00:00|848.84|848.34|848.64|848.14|848.84|848.34|848.04|847.54|0
1708484400000|2024-02-21 03:00:00|848.74|848.24|848.84|848.34|848.84|848.34|848.54|848.04|0
1708491600000|2024-02-21 05:00:00|849.04|848.54|849.04|848.54|849.34|848.84|848.54|848.04|0
1708495200000|2024-02-21 06:00:00|849.24|848.74|850.74|850.24|850.74|850.24|849.04|848.54|0
1708498800000|2024-02-21 07:00:00|850.24|849.94|849.74|849.44|851.34|851.04|849.74|849.44|333
1708502400000|2024-02-21 08:00:00|849.64|849.54|845.76|845.66|849.94|849.84|845.54|845.44|1937
1708506000000|2024-02-21 09:00:00|845.86|845.76|845.36|845.26|847.46|847.36|844.86|844.76|825
1708509600000|2024-02-21 10:00:00|845.46|845.36|846.86|846.76|847.46|847.36|845.26|845.16|648
1708513200000|2024-02-21 11:00:00|846.96|846.86|846.66|846.56|847.66|847.56|846.56|846.46|122
1708516800000|2024-02-21 12:00:00|846.96|846.86|846.51|846.41|847.36|847.26|846.01|845.91|411
1708520400000|2024-02-21 13:00:00|846.41|846.31|845.21|845.11|846.51|846.41|844.81|844.71|494
1708524000000|2024-02-21 14:00:00|845.31|845.21|845.01|844.91|846.01|845.91|844.81|844.71|1202
1708527600000|2024-02-21 15:00:00|845.11|845.01|844.8|844.7|845.81|845.71|843.4|843.3|1392
1708531200000|2024-02-21 16:00:00|844.9|844.8|846.21|845.91|846.6|846.5|844.8|844.7|2207
1708534800000|2024-02-21 17:00:00|846.31|846.01|846.61|846.31|846.71|846.41|845.31|845.01|134
1708538400000|2024-02-21 18:00:00|846.51|846.21|845.91|845.61|846.61|846.31|845.21|844.91|96
1708542000000|2024-02-21 19:00:00|845.81|845.51|845.01|844.71|846.31|846.01|844.01|843.71|157
1708545600000|2024-02-21 20:00:00|844.91|844.61|847.91|847.41|848.11|847.81|843.81|843.51|203
1708549200000|2024-02-21 21:00:00|848.01|847.51|848.91|848.41|849.91|849.41|845.61|845.11|0
1708552800000|2024-02-21 22:00:00|849.01|848.51|849.01|848.51|849.21|848.71|848.71|848.21|0
1708556400000|2024-02-21 23:00:00|848.91|848.41|849.81|849.31|849.91|849.41|848.61|848.11|0
1708560000000|2024-02-22 00:00:00|849.91|849.41|850.81|850.31|851.11|850.61|848.71|848.21|0
1708563600000|2024-02-22 01:00:00|850.91|850.41|850.61|850.11|851.21|850.71|850.61|850.11|0
1708567200000|2024-02-22 02:00:00|850.81|850.31|851.21|850.71|851.21|850.71|850.31|849.81|0
1708570800000|2024-02-22 03:00:00|851.11|850.61|851.81|851.31|852.11|851.61|850.91|850.41|0
1708574400000|2024-02-22 04:00:00|852.01|851.51|852.11|851.61|852.31|851.81|851.81|851.31|0
1708578000000|2024-02-22 05:00:00|852.01|851.51|852.61|852.11|852.91|852.41|851.81|851.31|0
1708581600000|2024-02-22 06:00:00|852.51|852.01|853.91|853.41|853.91|853.41|852.31|851.81|0
1708585200000|2024-02-22 07:00:00|855.51|855.21|857.81|857.51|857.81|857.51|854.81|854.51|860
1708588800000|2024-02-22 08:00:00|857.71|857.61|858.48|858.38|860.31|860.21|856.91|856.81|3527
1708592400000|2024-02-22 09:00:00|858.58|858.48|856.08|855.98|858.78|858.68|855.88|855.78|1437
1708596000000|2024-02-22 10:00:00|856.18|856.08|855.58|855.48|856.38|856.28|854.58|854.48|1002
1708599600000|2024-02-22 11:00:00|855.48|855.38|857.58|857.48|857.68|857.58|854.88|854.78|928
1708603200000|2024-02-22 12:00:00|857.68|857.58|859.12|859.02|859.92|859.82|857.38|857.28|1025
1708606800000|2024-02-22 13:00:00|859.02|858.92|859.02|858.92|859.52|859.42|858.12|858.02|1204
1708610400000|2024-02-22 14:00:00|858.92|858.82|861.02|860.92|861.72|861.62|858.92|858.82|2287
1708614000000|2024-02-22 15:00:00|861.22|861.12|857.03|856.93|861.32|861.22|856.93|856.83|2116
1708617600000|2024-02-22 16:00:00|857.13|857.03|857.33|857.03|858.33|858.23|856.63|856.53|1869
1708621200000|2024-02-22 17:00:00|857.23|856.93|859.03|858.73|859.03|858.73|856.93|856.63|127
1708624800000|2024-02-22 18:00:00|858.93|858.63|860.23|859.93|860.33|860.03|858.53|858.23|94
1708628400000|2024-02-22 19:00:00|860.13|859.83|859.83|859.53|861.13|860.83|859.53|859.23|89
1708632000000|2024-02-22 20:00:00|859.93|859.63|859.93|859.43|860.63|860.33|859.63|859.33|110
1708635600000|2024-02-22 21:00:00|859.83|859.33|859.23|858.73|859.83|859.33|859.03|858.53|0
1708639200000|2024-02-22 22:00:00|859.33|858.83|859.33|858.83|859.43|858.93|859.23|858.73|0
1708642800000|2024-02-22 23:00:00|859.63|859.13|860.43|859.93|860.63|860.13|859.43|858.93|0
1708646400000|2024-02-23 00:00:00|860.33|859.83|859.13|858.63|860.43|859.93|858.03|857.53|0
1708650000000|2024-02-23 01:00:00|858.93|858.43|858.83|858.33|859.23|858.73|858.63|858.13|0
1708653600000|2024-02-23 02:00:00|858.63|858.13|858.83|858.33|858.93|858.43|858.63|858.13|0
1708657200000|2024-02-23 03:00:00|858.63|858.13|858.53|858.03|858.83|858.33|858.53|858.03|0
1708660800000|2024-02-23 04:00:00|858.33|857.83|858.83|858.33|858.83|858.33|858.33|857.83|0
1708664400000|2024-02-23 05:00:00|858.63|858.13|858.93|858.43|859.13|858.63|858.63|858.13|0
1708668000000|2024-02-23 06:00:00|859.13|858.63|859.43|858.93|859.73|859.23|859.13|858.63|0
1708671600000|2024-02-23 07:00:00|859.33|858.83|859.13|858.83|859.63|859.33|858.13|857.83|382
1708675200000|2024-02-23 08:00:00|859.03|858.93|855.7|855.6|859.53|859.43|855.3|855.2|2287
1708678800000|2024-02-23 09:00:00|855.8|855.7|856.3|856.2|856.5|856.4|855.1|855|1021
1708682400000|2024-02-23 10:00:00|856.2|856.1|856.1|856|856.9|856.8|855.7|855.6|1243
1708686000000|2024-02-23 11:00:00|856|855.9|856.8|856.7|856.9|856.8|855.8|855.7|612
1708689600000|2024-02-23 12:00:00|856.9|856.8|856.71|856.61|857.2|857.1|856.2|856.1|642
1708693200000|2024-02-23 13:00:00|856.81|856.71|856.81|856.71|858.41|858.31|856.71|856.61|1118
1708696800000|2024-02-23 14:00:00|856.91|856.81|856.51|856.41|857.61|857.51|856.01|855.91|2351
1708700400000|2024-02-23 15:00:00|856.61|856.51|855.73|855.63|857.13|857.03|855.33|855.23|1236
1708704000000|2024-02-23 16:00:00|855.83|855.73|855.73|855.43|855.93|855.83|854.13|854.03|1664
1708707600000|2024-02-23 17:00:00|855.63|855.33|855.73|855.43|856.33|856.03|855.23|854.93|109
1708711200000|2024-02-23 18:00:00|855.63|855.33|855.43|855.13|856.13|855.83|855.33|855.03|65
1708714800000|2024-02-23 19:00:00|855.53|855.23|855.33|855.03|855.53|855.23|854.63|854.33|92
1708718400000|2024-02-23 20:00:00|855.43|855.13|854.93|854.43|855.73|855.43|854.93|854.43|79
1708722000000|2024-02-23 21:00:00|854.83|854.33|854.13|853.63|854.93|854.43|854.13|853.63|0
1708902000000|2024-02-25 23:00:00|854.11|853.61|854.91|854.41|855.21|854.71|854.11|853.61|0
1708905600000|2024-02-26 00:00:00|855.01|854.51|855.01|854.51|855.31|854.81|854.11|853.61|0
1708909200000|2024-02-26 01:00:00|853.61|853.11|853.51|853.01|854.41|853.91|853.11|852.61|0
1708912800000|2024-02-26 02:00:00|853.61|853.11|853.61|853.11|854.01|853.51|853.51|853.01|0
1708916400000|2024-02-26 03:00:00|853.51|853.01|853.41|852.91|853.61|853.11|853.31|852.81|0
1708920000000|2024-02-26 04:00:00|853.51|853.01|853.31|852.81|853.51|853.01|853.31|852.81|0
1708923600000|2024-02-26 05:00:00|853.21|852.71|853.81|853.31|854.11|853.61|853.21|852.71|0
1708927200000|2024-02-26 06:00:00|853.91|853.41|853.51|853.01|853.91|853.41|853.01|852.51|0
1708930800000|2024-02-26 07:00:00|852.71|852.41|852.91|852.61|854.01|853.71|852.61|852.31|209
1708934400000|2024-02-26 08:00:00|852.81|852.71|852.2|852.1|854.31|854.21|852.1|852|1716
1708938000000|2024-02-26 09:00:00|852.3|852.2|851.9|851.8|852.9|852.8|851.2|851.1|1063
1708941600000|2024-02-26 10:00:00|851.8|851.7|852.5|852.4|852.6|852.5|851.1|851|685
1708945200000|2024-02-26 11:00:00|852.6|852.5|852.4|852.3|853|852.9|852.2|852.1|471
1708948800000|2024-02-26 12:00:00|852.5|852.4|851.84|851.74|852.6|852.5|851.34|851.24|371
1708952400000|2024-02-26 13:00:00|851.94|851.84|852.64|852.54|853.24|853.14|851.84|851.74|486
1708956000000|2024-02-26 14:00:00|852.54|852.44|852.74|852.64|853.34|853.24|851.94|851.84|1038
1708959600000|2024-02-26 15:00:00|852.64|852.54|853.24|853.14|853.94|853.84|852.54|852.44|966
1708963200000|2024-02-26 16:00:00|853.34|853.24|852.94|852.64|853.44|853.34|852.14|852.04|1225
1708966800000|2024-02-26 17:00:00|852.84|852.54|852.54|852.24|853.44|853.14|852.24|851.94|97
1708970400000|2024-02-26 18:00:00|852.44|852.14|852.84|852.54|852.94|852.64|851.54|851.24|101
1708974000000|2024-02-26 19:00:00|852.74|852.44|853.24|852.94|853.54|853.24|852.74|852.44|107
1708977600000|2024-02-26 20:00:00|853.34|853.04|853.44|852.94|854.14|853.84|853.14|852.84|100
1708981200000|2024-02-26 21:00:00|853.54|853.04|853.14|852.64|853.54|853.04|852.94|852.44|0
1708984800000|2024-02-26 22:00:00|853.24|852.74|853.14|852.64|853.44|852.94|853.04|852.54|0
1708988400000|2024-02-26 23:00:00|853.04|852.54|853.44|852.94|853.74|853.24|852.94|852.44|0
1708992000000|2024-02-27 00:00:00|853.54|853.04|853.02|852.52|853.54|853.04|852.44|851.94|0
1708995600000|2024-02-27 01:00:00|853.12|852.62|852.72|852.22|853.32|852.82|852.52|852.02|0
1708999200000|2024-02-27 02:00:00|852.82|852.32|851.92|851.42|853.02|852.52|851.72|851.22|0
1709002800000|2024-02-27 03:00:00|851.82|851.32|852.22|851.72|852.32|851.82|851.62|851.12|0
1709006400000|2024-02-27 04:00:00|852.42|851.92|852.22|851.72|852.42|851.92|852.12|851.62|0
1709010000000|2024-02-27 05:00:00|852.42|851.92|851.92|851.42|852.52|852.02|851.62|851.12|0
1709013600000|2024-02-27 06:00:00|852.12|851.62|852.22|851.72|852.22|851.72|851.72|851.22|0
1709017200000|2024-02-27 07:00:00|851.72|851.42|851.32|851.02|851.82|851.52|850.62|850.32|305
1709020800000|2024-02-27 08:00:00|851.22|851.12|850.02|849.92|852.92|852.82|849.82|849.72|1784
1709024400000|2024-02-27 09:00:00|849.92|849.82|852.52|852.42|852.82|852.72|849.92|849.82|799
1709028000000|2024-02-27 10:00:00|852.62|852.52|854.02|853.92|854.02|853.92|852.22|852.12|869
1709031600000|2024-02-27 11:00:00|853.92|853.82|853.32|853.22|853.92|853.82|852.32|852.22|510
1709035200000|2024-02-27 12:00:00|853.22|853.12|852.61|852.51|853.82|853.72|852.51|852.41|449
1709038800000|2024-02-27 13:00:00|852.71|852.61|850.81|850.71|852.71|852.61|849.91|849.81|988
1709042400000|2024-02-27 14:00:00|850.71|850.61|852.81|852.71|852.81|852.71|850.41|850.31|1230
1709046000000|2024-02-27 15:00:00|852.91|852.81|853.9|853.8|853.9|853.8|852.6|852.5|994
1709049600000|2024-02-27 16:00:00|853.8|853.7|853.1|852.8|854.1|854|852.6|852.3|2468
1709053200000|2024-02-27 17:00:00|853.2|852.9|850.2|849.9|853.4|853.1|850|849.7|555
1709056800000|2024-02-27 18:00:00|850.1|849.8|851.5|851.2|851.6|851.3|849.9|849.6|81
1709060400000|2024-02-27 19:00:00|851.6|851.3|851.2|850.9|851.6|851.3|850.8|850.5|91
1709064000000|2024-02-27 20:00:00|851.1|850.8|850.6|850.1|851.3|851|850.6|850.1|228
1709067600000|2024-02-27 21:00:00|850.5|850|850.8|850.3|851.2|850.7|850.5|850|0
1709071200000|2024-02-27 22:00:00|850.7|850.2|850.89|850.39|850.89|850.39|850.6|850.1|0
1709074800000|2024-02-27 23:00:00|850.99|850.49|850.39|849.89|850.99|850.49|850.39|849.89|0
1709078400000|2024-02-28 00:00:00|850.49|849.99|850.69|850.19|851.09|850.59|850.39|849.89|0
1709082000000|2024-02-28 01:00:00|850.59|850.09|850.69|850.19|850.99|850.49|850.49|849.99|0
1709085600000|2024-02-28 02:00:00|850.79|850.29|850.99|850.49|850.99|850.49|850.49|849.99|0
1709089200000|2024-02-28 03:00:00|850.79|850.29|850.79|850.29|850.79|850.29|850.69|850.19|0
1709092800000|2024-02-28 04:00:00|850.69|850.19|850.19|849.69|850.79|850.29|850.19|849.69|0
1709096400000|2024-02-28 05:00:00|850.29|849.79|849.99|849.49|850.49|849.99|849.89|849.39|0
1709100000000|2024-02-28 06:00:00|849.89|849.39|849.99|849.49|849.99|849.49|849.69|849.19|0
1709103600000|2024-02-28 07:00:00|849.69|849.39|848.79|848.49|850.89|850.59|848.69|848.39|316
1709107200000|2024-02-28 08:00:00|848.69|848.59|849.08|848.98|850.39|850.29|847.89|847.79|1732
1709110800000|2024-02-28 09:00:00|849.18|849.08|846.68|846.58|849.48|849.38|846.38|846.28|1235
1709114400000|2024-02-28 10:00:00|846.58|846.48|846.98|846.88|847.48|847.38|845.88|845.78|833
1709118000000|2024-02-28 11:00:00|846.88|846.78|847.08|846.98|847.88|847.78|846.08|845.98|826
1709121600000|2024-02-28 12:00:00|846.98|846.88|846.93|846.83|847.68|847.58|846.38|846.28|578
1709125200000|2024-02-28 13:00:00|846.83|846.73|847.03|846.93|847.73|847.63|846.73|846.63|527
1709128800000|2024-02-28 14:00:00|847.13|847.03|846.33|846.23|847.13|847.03|845.53|845.43|1196
1709132400000|2024-02-28 15:00:00|846.23|846.13|846.71|846.61|847.01|846.91|845.71|845.61|774
1709136000000|2024-02-28 16:00:00|846.61|846.51|847.61|847.31|847.91|847.81|846.61|846.51|2127
1709139600000|2024-02-28 17:00:00|847.51|847.21|846.41|846.11|848.01|847.71|846.11|845.81|157
1709143200000|2024-02-28 18:00:00|846.31|846.01|847.11|846.81|847.81|847.51|846.01|845.71|129
1709146800000|2024-02-28 19:00:00|847.21|846.91|846.01|845.71|847.21|846.91|845.31|845.01|131
1709150400000|2024-02-28 20:00:00|846.11|845.81|846.11|845.61|846.41|846.11|845.71|845.41|82
1709154000000|2024-02-28 21:00:00|846.21|845.71|844.41|843.91|846.21|845.71|843.91|843.41|0
1709157600000|2024-02-28 22:00:00|844.31|843.81|844.6|844.1|844.6|844.1|844.21|843.71|0
1709161200000|2024-02-28 23:00:00|844.8|844.3|844.9|844.4|845.3|844.8|844.6|844.1|0
1709164800000|2024-02-29 00:00:00|845|844.5|846.5|846|846.5|846|844.9|844.4|0
1709168400000|2024-02-29 01:00:00|846.3|845.8|846.5|846|846.6|846.1|846|845.5|0
1709172000000|2024-02-29 02:00:00|846.6|846.1|846.8|846.3|847|846.5|846.5|846|0
1709175600000|2024-02-29 03:00:00|846.9|846.4|847.1|846.6|847.1|846.6|846.6|846.1|0
1709179200000|2024-02-29 04:00:00|847.2|846.7|847.89|847.39|847.89|847.39|847.18|846.68|0
1709182800000|2024-02-29 05:00:00|847.79|847.29|847.29|846.79|848.09|847.59|847.29|846.79|0
1709186400000|2024-02-29 06:00:00|847.19|846.69|847.09|846.59|847.29|846.79|846.79|846.29|0
1709190000000|2024-02-29 07:00:00|847.59|847.29|848.59|848.29|848.79|848.49|847.29|846.99|206
1709193600000|2024-02-29 08:00:00|848.49|848.39|846.6|846.5|848.49|848.39|845.49|845.39|1330
1709197200000|2024-02-29 09:00:00|846.5|846.4|845|844.9|846.7|846.6|844|843.9|1112
1709200800000|2024-02-29 10:00:00|845.1|845|844.7|844.6|845.2|845.1|844.1|844|772
1709204400000|2024-02-29 11:00:00|844.8|844.7|846.5|846.4|846.5|846.4|844.8|844.7|539
1709208000000|2024-02-29 12:00:00|846.4|846.3|845.28|845.18|846.4|846.3|845.08|844.98|506
1709211600000|2024-02-29 13:00:00|845.38|845.28|847.08|846.98|847.68|847.58|845.08|844.98|1246
1709215200000|2024-02-29 14:00:00|847.18|847.08|849.58|849.48|849.58|849.48|847.18|847.08|1368
1709218800000|2024-02-29 15:00:00|849.48|849.38|848.85|848.75|849.88|849.78|847.45|847.35|1394
1709222400000|2024-02-29 16:00:00|848.95|848.85|848.95|848.65|849.85|849.75|846.65|846.35|2200
1709226000000|2024-02-29 17:00:00|848.85|848.55|850.65|850.35|850.65|850.35|848.85|848.55|257
1709229600000|2024-02-29 18:00:00|850.75|850.45|851.25|850.95|851.35|851.05|850.65|850.35|126
1709233200000|2024-02-29 19:00:00|851.35|851.05|851.45|851.15|851.85|851.55|850.55|850.25|113
1709236800000|2024-02-29 20:00:00|851.55|851.25|852.25|851.75|852.45|852.15|851.05|850.75|127
1709240400000|2024-02-29 21:00:00|851.15|850.65|851.85|851.35|852.25|851.75|850.85|850.35|1
1709244000000|2024-02-29 22:00:00|851.95|851.45|852.05|851.55|852.05|851.55|851.75|851.25|0
1709247600000|2024-02-29 23:00:00|851.95|851.45|851.45|850.95|852.35|851.85|850.95|850.45|0
1709251200000|2024-03-01 00:00:00|851.55|851.05|853.25|852.75|853.25|852.75|851.55|851.05|0
1709254800000|2024-03-01 01:00:00|853.55|853.05|854.15|853.65|854.15|853.65|852.95|852.45|0
1709258400000|2024-03-01 02:00:00|854.05|853.55|854.54|854.04|854.54|854.04|854.05|853.55|0
1709262000000|2024-03-01 03:00:00|854.44|853.94|854.54|854.04|854.74|854.24|854.44|853.94|0
1709265600000|2024-03-01 04:00:00|854.44|853.94|854.54|854.04|854.74|854.24|854.24|853.74|0
1709269200000|2024-03-01 05:00:00|854.74|854.24|854.24|853.74|854.74|854.24|854.14|853.64|0
1709272800000|2024-03-01 06:00:00|854.14|853.64|854.14|853.64|854.54|854.04|854.14|853.64|0
1709276400000|2024-03-01 07:00:00|853.94|853.44|853.04|852.74|854.64|854.34|852.64|852.34|311
1709280000000|2024-03-01 08:00:00|852.94|852.84|850.15|850.05|853.14|853.04|849.35|849.25|1824
1709283600000|2024-03-01 09:00:00|850.25|850.15|851.55|851.45|852.95|852.85|850.15|850.05|1056
1709287200000|2024-03-01 10:00:00|851.45|851.35|848.65|848.55|851.45|851.35|848.35|848.25|1414
1709290800000|2024-03-01 11:00:00|848.75|848.65|850.55|850.45|850.65|850.55|848.75|848.65|663
1709294400000|2024-03-01 12:00:00|850.65|850.55|850.19|850.09|850.65|850.55|849.05|848.95|371
1709298000000|2024-03-01 13:00:00|850.09|849.99|849.99|849.89|850.89|850.79|849.69|849.59|614
1709301600000|2024-03-01 14:00:00|849.89|849.79|849.39|849.29|851.69|851.59|848.49|848.39|1622
1709305200000|2024-03-01 15:00:00|849.49|849.39|853.54|853.44|853.64|853.54|848.99|848.89|1321
1709308800000|2024-03-01 16:00:00|853.64|853.54|854.94|854.64|855.14|854.84|853.44|853.34|1992
1709312400000|2024-03-01 17:00:00|854.84|854.54|855.54|855.24|855.84|855.54|854.84|854.54|160
1709316000000|2024-03-01 18:00:00|855.44|855.14|856.64|856.34|856.84|856.54|855.34|855.04|226
1709319600000|2024-03-01 19:00:00|856.74|856.44|857.14|856.84|857.14|856.84|856.14|855.84|135
1709323200000|2024-03-01 20:00:00|857.04|856.74|857.94|857.44|857.94|857.64|856.64|856.34|275
1709326800000|2024-03-01 21:00:00|857.64|857.14|856.74|856.24|857.64|857.14|856.74|856.24|0
1709506800000|2024-03-03 23:00:00|857.53|857.03|857.23|856.73|857.83|857.33|857.03|856.53|0
1709510400000|2024-03-04 00:00:00|857.13|856.63|858.13|857.63|858.13|857.63|856.83|856.33|0
1709514000000|2024-03-04 01:00:00|858.03|857.53|857.83|857.33|858.33|857.83|857.83|857.33|0
1709517600000|2024-03-04 02:00:00|858.03|857.53|858.13|857.63|858.33|857.83|857.73|857.23|0
1709521200000|2024-03-04 03:00:00|858.03|857.53|857.73|857.23|858.13|857.63|857.53|857.03|0
1709524800000|2024-03-04 04:00:00|857.63|857.13|857.73|857.23|857.83|857.33|857.53|857.03|0
1709528400000|2024-03-04 05:00:00|857.83|857.33|857.53|857.03|857.83|857.33|857.43|856.93|0
1709532000000|2024-03-04 06:00:00|857.43|856.93|857.53|857.03|857.83|857.33|857.43|856.93|0
1709535600000|2024-03-04 07:00:00|856.93|856.63|856.93|856.63|857.63|857.33|856.43|856.13|187
1709539200000|2024-03-04 08:00:00|856.83|856.73|858.09|857.99|859.49|859.39|856.03|855.93|2070
1709542800000|2024-03-04 09:00:00|858.19|858.09|857.69|857.59|858.59|858.49|856.89|856.79|569
1709546400000|2024-03-04 10:00:00|857.59|857.49|856.99|856.89|858.49|858.39|856.09|855.99|562
1709550000000|2024-03-04 11:00:00|856.89|856.79|856.79|856.69|856.89|856.79|855.29|855.19|622
1709553600000|2024-03-04 12:00:00|856.89|856.79|857.95|857.85|858.05|857.95|856.69|856.59|509
1709557200000|2024-03-04 13:00:00|857.85|857.75|857.95|857.85|858.85|858.75|857.15|857.05|1123
1709560800000|2024-03-04 14:00:00|858.05|857.95|855.35|855.25|858.05|857.95|855.25|855.15|1661
1709564400000|2024-03-04 15:00:00|855.25|855.15|856.16|856.06|856.66|856.56|854.96|854.86|910
1709568000000|2024-03-04 16:00:00|856.26|856.16|857.06|856.76|857.16|856.86|855.86|855.76|2231
1709571600000|2024-03-04 17:00:00|856.96|856.66|857.56|857.26|857.76|857.46|856.66|856.36|144
1709575200000|2024-03-04 18:00:00|857.66|857.36|857.56|857.26|857.76|857.46|856.86|856.56|80
1709578800000|2024-03-04 19:00:00|857.46|857.16|859.06|858.76|859.36|859.06|857.06|856.76|231
1709582400000|2024-03-04 20:00:00|858.96|858.66|856.86|856.36|859.06|858.76|856.66|856.26|215
1709586000000|2024-03-04 21:00:00|856.76|856.26|856.26|855.76|856.86|856.36|856.16|855.66|0
1709589600000|2024-03-04 22:00:00|856.16|855.66|856.16|855.66|856.26|855.76|856.16|855.66|0
1709593200000|2024-03-04 23:00:00|856.36|855.86|855.76|855.26|856.46|855.96|855.56|855.06|0
1709596800000|2024-03-05 00:00:00|855.66|855.16|855.85|855.35|856.36|855.86|855.65|855.15|0
1709600400000|2024-03-05 01:00:00|855.75|855.25|855.75|855.25|855.75|855.25|855.05|854.55|0
1709604000000|2024-03-05 02:00:00|855.55|855.05|855.35|854.85|855.75|855.25|855.35|854.85|0
1709607600000|2024-03-05 03:00:00|855.55|855.05|855.55|855.05|855.75|855.25|855.35|854.85|0
1709611200000|2024-03-05 04:00:00|855.75|855.25|855.35|854.85|855.75|855.25|855.25|854.75|0
1709614800000|2024-03-05 05:00:00|855.25|854.75|854.45|853.95|855.35|854.85|854.35|853.85|0
1709618400000|2024-03-05 06:00:00|854.65|854.15|853.85|853.35|854.65|854.15|853.65|853.15|0
1709622000000|2024-03-05 07:00:00|853.35|853.05|854.45|854.15|854.85|854.55|853.35|853.05|335
1709625600000|2024-03-05 08:00:00|854.35|854.25|851.77|851.67|854.95|854.85|851.57|851.47|1226
1709629200000|2024-03-05 09:00:00|851.87|851.77|852.57|852.47|853.87|853.77|851.57|851.47|1040
1709632800000|2024-03-05 10:00:00|852.97|852.37|853.67|853.57|853.87|853.77|852.77|852.27|349
1709636400000|2024-03-05 11:00:00|853.77|853.67|853.77|853.67|854.47|854.37|853.47|853.37|552
1709640000000|2024-03-05 12:00:00|853.87|853.77|853.99|853.89|854.77|854.67|853.77|853.67|490
1709643600000|2024-03-05 13:00:00|853.89|853.79|854.49|854.39|854.79|854.69|853.79|853.69|534
1709647200000|2024-03-05 14:00:00|854.39|854.29|854.19|854.09|854.69|854.59|853.39|853.29|1188
1709650800000|2024-03-05 15:00:00|854.09|853.99|850.22|850.12|855.19|855.09|849.82|849.72|2032
1709654400000|2024-03-05 16:00:00|850.12|850.02|850.92|850.62|851.92|851.62|849.82|849.72|1891
1709658000000|2024-03-05 17:00:00|851.12|850.82|850.92|850.62|851.42|851.12|850.72|850.42|87
1709661600000|2024-03-05 18:00:00|851.02|850.72|848.52|848.22|851.12|850.82|848.52|848.22|130
1709665200000|2024-03-05 19:00:00|848.42|848.12|847.12|846.82|849.22|848.92|846.92|846.62|148
1709668800000|2024-03-05 20:00:00|847.02|846.72|848.62|848.12|849.22|848.92|846.12|845.82|158
1709672400000|2024-03-05 21:00:00|848.52|848.02|849.32|848.82|849.42|848.92|848.52|848.02|0
1709676000000|2024-03-05 22:00:00|849.42|848.92|849.61|849.11|849.61|849.11|849.32|848.82|0
1709679600000|2024-03-05 23:00:00|849.51|849.01|849.01|848.51|849.51|849.01|848.71|848.21|0
1709683200000|2024-03-06 00:00:00|848.91|848.41|848.71|848.21|849.21|848.71|848.61|848.11|0
1709686800000|2024-03-06 01:00:00|848.61|848.11|849.31|848.81|849.41|848.91|848.61|848.11|0
1709690400000|2024-03-06 02:00:00|849.21|848.71|849.51|849.01|849.81|849.31|849.21|848.71|0
1709694000000|2024-03-06 03:00:00|849.61|849.11|850.11|849.61|850.21|849.71|849.51|849.01|0
1709697600000|2024-03-06 04:00:00|850.21|849.71|850.21|849.71|850.21|849.71|849.91|849.41|0
1709701200000|2024-03-06 05:00:00|850.31|849.81|850.21|849.71|850.41|849.91|850.11|849.61|0
1709704800000|2024-03-06 06:00:00|850.31|849.81|850.01|849.51|850.41|849.91|849.81|849.31|0
1709708400000|2024-03-06 07:00:00|850.21|849.91|852.31|852.01|852.41|852.11|850.01|849.71|313
1709712000000|2024-03-06 08:00:00|852.21|852.11|854.78|854.68|855.31|855.21|851.61|851.51|1561
1709715600000|2024-03-06 09:00:00|854.88|854.78|855.58|855.48|856.28|856.18|854.78|854.68|981
1709719200000|2024-03-06 10:00:00|855.68|855.58|855.48|855.38|856.38|856.28|854.78|854.68|518
1709722800000|2024-03-06 11:00:00|855.58|855.48|855.18|855.08|856.28|856.18|855.18|855.08|553
1709726400000|2024-03-06 12:00:00|855.28|855.18|855.38|855.28|855.88|855.78|854.08|853.98|637
1709730000000|2024-03-06 13:00:00|855.28|855.18|855.78|855.68|855.88|855.78|854.48|854.38|1459
1709733600000|2024-03-06 14:00:00|855.68|855.58|856.08|855.98|857.28|857.18|855.68|855.58|1478
1709737200000|2024-03-06 15:00:00|855.98|855.88|856.36|856.26|856.68|856.58|854.76|854.66|1172
1709740800000|2024-03-06 16:00:00|856.46|856.36|858.86|858.56|859.26|858.96|856.16|856.06|1557
1709744400000|2024-03-06 17:00:00|858.96|858.66|859.26|858.96|860.56|860.26|858.66|858.36|145
1709748000000|2024-03-06 18:00:00|859.16|858.86|858.86|858.56|860.26|859.96|857.66|857.36|145
1709751600000|2024-03-06 19:00:00|858.76|858.46|858.36|858.06|859.46|859.16|857.36|857.06|112
1709755200000|2024-03-06 20:00:00|858.26|857.96|858.56|858.06|859.16|858.86|857.56|857.26|102
1709758800000|2024-03-06 21:00:00|858.46|857.96|858.66|858.16|859.06|858.56|858.36|857.86|0
1709762400000|2024-03-06 22:00:00|858.76|858.26|858.85|858.35|858.95|858.45|858.56|858.06|0
1709766000000|2024-03-06 23:00:00|858.95|858.45|858.15|857.65|859.05|858.55|858.15|857.65|0
1709769600000|2024-03-07 00:00:00|858.25|857.75|857.55|857.05|858.45|857.95|857.15|856.65|0
1709773200000|2024-03-07 01:00:00|857.45|856.95|856.55|856.05|857.75|857.25|856.45|855.95|0
1709776800000|2024-03-07 02:00:00|856.65|856.15|856.45|855.95|856.75|856.25|855.95|855.45|0
1709780400000|2024-03-07 03:00:00|856.55|856.05|857.45|856.95|857.45|856.95|856.35|855.85|0
1709784000000|2024-03-07 04:00:00|857.55|857.05|857.55|857.05|857.75|857.25|857.05|856.55|0
1709787600000|2024-03-07 05:00:00|857.65|857.15|857.34|856.84|858.04|857.54|857.34|856.84|0
1709791200000|2024-03-07 06:00:00|857.24|856.74|856.74|856.24|857.84|857.34|856.54|856.04|0
1709794800000|2024-03-07 07:00:00|857.24|856.94|855.04|854.74|857.24|856.94|854.44|854.14|422
1709798400000|2024-03-07 08:00:00|854.94|854.84|857.1|857|857.4|857.3|853.84|853.74|1549
1709802000000|2024-03-07 09:00:00|857|856.9|858.6|858.5|858.7|858.6|856.2|856.1|765
1709805600000|2024-03-07 10:00:00|858.7|858.6|860.9|860.8|861.1|861|858.6|858.5|870
1709809200000|2024-03-07 11:00:00|861|860.9|861.1|861|861.7|861.6|860.4|860.3|626
1709812800000|2024-03-07 12:00:00|861.2|861.1|862.5|862.4|862.8|862.7|861.1|861|526
1709816400000|2024-03-07 13:00:00|862.6|862.5|866.3|866.2|866.7|866.6|861.9|861.8|1532
1709820000000|2024-03-07 14:00:00|866.4|866.3|867.2|867.1|867.5|867.4|864.3|864.2|2220
1709823600000|2024-03-07 15:00:00|867.3|867.2|868.5|868.4|868.8|868.7|866.8|866.7|1264
1709827200000|2024-03-07 16:00:00|868.4|868.3|870.9|870.6|871.1|870.8|868|867.7|1611
1709830800000|2024-03-07 17:00:00|871|870.7|871.1|870.8|871.8|871.5|870.2|869.9|214
1709834400000|2024-03-07 18:00:00|871.2|870.9|872.7|872.4|873.1|872.8|871|870.7|207
1709838000000|2024-03-07 19:00:00|872.6|872.3|870.8|870.5|872.6|872.3|870.8|870.5|91
1709841600000|2024-03-07 20:00:00|870.7|870.4|870.5|870|871|870.7|870|869.7|91
1709845200000|2024-03-07 21:00:00|870.3|869.8|869.9|869.4|870.3|869.8|867.8|867.3|0
1709848800000|2024-03-07 22:00:00|870|869.5|870.19|869.69|870.29|869.79|869.9|869.4|0
1709852400000|2024-03-07 23:00:00|870.39|869.89|870.39|869.89|870.69|870.19|870.09|869.59|0
1709856000000|2024-03-08 00:00:00|870.49|869.99|870.59|870.09|870.99|870.49|869.79|869.29|0
1709859600000|2024-03-08 01:00:00|870.69|870.19|870.89|870.39|871.19|870.69|870.29|869.79|0
1709863200000|2024-03-08 02:00:00|870.79|870.29|870.59|870.09|870.89|870.39|870.49|869.99|0
1709866800000|2024-03-08 03:00:00|870.49|869.99|871.29|870.79|871.39|870.89|870.49|869.99|0
1709870400000|2024-03-08 04:00:00|871.39|870.89|871.09|870.59|871.89|871.39|871.09|870.59|0
1709874000000|2024-03-08 05:00:00|871.29|870.79|871.49|870.99|871.59|871.09|871.09|870.59|0
1709877600000|2024-03-08 06:00:00|871.59|871.09|870.99|870.49|871.59|871.09|870.99|870.49|0
1709881200000|2024-03-08 07:00:00|870.79|870.29|870.39|870.09|870.79|870.29|869.49|869.19|340
1709884800000|2024-03-08 08:00:00|870.29|870.19|869.63|869.53|871.49|871.39|868.09|867.99|1984
1709888400000|2024-03-08 09:00:00|869.73|869.63|871.43|871.33|872.03|871.93|869.23|869.13|2011
1709892000000|2024-03-08 10:00:00|871.53|871.43|870.63|870.53|871.73|871.63|870.03|869.93|522
1709895600000|2024-03-08 11:00:00|870.53|870.43|868.03|867.93|870.73|870.63|868.03|867.93|608
1709899200000|2024-03-08 12:00:00|868.13|868.03|867.55|867.45|868.33|868.23|866.53|866.43|708
1709902800000|2024-03-08 13:00:00|867.65|867.55|868.35|868.25|869.75|869.65|867.15|867.05|1417
1709906400000|2024-03-08 14:00:00|868.25|868.15|865.75|865.65|869.75|869.65|865.05|864.95|2142
1709910000000|2024-03-08 15:00:00|865.85|865.75|866.73|866.63|867.13|867.03|865.23|865.13|1107
1709913600000|2024-03-08 16:00:00|866.63|866.53|862.13|861.83|866.83|866.73|861.73|861.43|2314
1709917200000|2024-03-08 17:00:00|862.03|861.73|860.13|859.83|863.23|862.93|859.73|859.43|199
1709920800000|2024-03-08 18:00:00|860.03|859.73|859.33|859.03|860.83|860.53|858.13|857.83|217
1709924400000|2024-03-08 19:00:00|859.23|858.93|860.83|860.53|861.73|861.43|859.23|858.93|118
1709928000000|2024-03-08 20:00:00|860.93|860.63|858.83|858.33|861.33|861.03|858.63|858.23|132
1709931600000|2024-03-08 21:00:00|858.73|858.23|859.43|858.93|860.13|859.63|858.63|858.13|0
1710108000000|2024-03-10 22:00:00|858.83|858.33|857.33|856.83|858.93|858.43|857.23|856.73|0
1710111600000|2024-03-10 23:00:00|857.43|856.93|858.93|858.43|858.93|858.43|857.33|856.83|0
1710115200000|2024-03-11 00:00:00|858.83|858.33|858.33|857.83|859.33|858.83|858.13|857.63|0
1710118800000|2024-03-11 01:00:00|858.43|857.93|858.53|858.03|859.53|859.03|858.33|857.83|0
1710122400000|2024-03-11 02:00:00|858.43|857.93|858.09|857.59|858.63|858.13|857.99|857.49|0
1710126000000|2024-03-11 03:00:00|858.19|857.69|857.49|856.99|858.69|858.19|857.39|856.89|0
1710129600000|2024-03-11 04:00:00|857.39|856.89|857.29|856.79|857.59|857.09|857.09|856.59|0
1710133200000|2024-03-11 05:00:00|857.39|856.89|858.19|857.69|858.19|857.69|857.19|856.69|0
1710136800000|2024-03-11 06:00:00|858.29|857.79|858.49|857.99|858.59|858.09|857.89|857.39|0
1710140400000|2024-03-11 07:00:00|858.09|857.79|855.79|855.49|858.79|858.49|855.49|855.19|385
1710144000000|2024-03-11 08:00:00|855.69|855.59|854.61|854.51|856.29|856.19|852.59|852.49|4457
1710147600000|2024-03-11 09:00:00|854.51|854.41|856.31|856.21|856.41|856.31|854.21|854.11|1204
1710151200000|2024-03-11 10:00:00|856.41|856.31|857.31|857.21|857.61|857.51|855.31|855.21|2481
1710154800000|2024-03-11 11:00:00|857.41|857.31|856.01|855.91|857.61|857.51|855.41|855.31|1881
1710158400000|2024-03-11 12:00:00|855.91|855.81|855.06|854.96|855.91|855.81|853.31|853.21|1120
1710162000000|2024-03-11 13:00:00|854.96|854.86|852.16|852.06|855.66|855.56|852.16|852.06|1873
1710165600000|2024-03-11 14:00:00|852.26|852.16|852.06|851.96|852.86|852.76|850.86|850.76|3879
1710169200000|2024-03-11 15:00:00|851.96|851.86|852.25|852.15|852.25|852.15|849.95|849.85|1334
1710172800000|2024-03-11 16:00:00|852.15|852.05|853.05|852.75|853.25|852.95|851.55|851.45|1728
1710176400000|2024-03-11 17:00:00|852.95|852.65|852.95|852.65|853.55|853.25|851.95|851.65|191
1710180000000|2024-03-11 18:00:00|852.85|852.55|853.45|853.15|853.75|853.45|852.45|852.15|57
1710183600000|2024-03-11 19:00:00|853.35|853.05|853.45|853.15|853.65|853.35|852.65|852.35|64
1710187200000|2024-03-11 20:00:00|853.35|853.05|853.55|853.05|853.55|853.15|852.85|852.55|37
1710190800000|2024-03-11 21:00:00|853.45|852.95|853.55|853.05|853.55|853.05|853.35|852.85|0
1710194400000|2024-03-11 22:00:00|853.75|853.25|854.55|854.05|854.85|854.35|853.75|853.25|0
1710198000000|2024-03-11 23:00:00|854.45|853.95|854.85|854.35|854.95|854.45|854.35|853.85|0
1710201600000|2024-03-12 00:00:00|854.75|854.25|854.75|854.25|855.35|854.85|854.45|853.95|0
1710205200000|2024-03-12 01:00:00|854.85|854.35|855.36|854.86|855.66|855.16|854.75|854.25|0
1710208800000|2024-03-12 02:00:00|855.46|854.96|855.66|855.16|855.76|855.26|855.26|854.76|0
1710212400000|2024-03-12 03:00:00|855.76|855.26|855.86|855.36|856.06|855.56|855.66|855.16|0
1710216000000|2024-03-12 04:00:00|855.96|855.46|856.06|855.56|856.16|855.66|855.66|855.16|0
1710219600000|2024-03-12 05:00:00|856.16|855.66|856.76|856.26|856.76|856.26|856.06|855.56|0
1710223200000|2024-03-12 06:00:00|856.66|856.16|856.26|855.76|856.76|856.26|855.86|855.36|0
1710226800000|2024-03-12 07:00:00|856.36|855.96|855.96|855.66|856.96|856.66|855.96|855.66|1083
1710230400000|2024-03-12 08:00:00|855.86|855.76|855.21|855.11|858.46|858.36|854.16|854.06|2853
1710234000000|2024-03-12 09:00:00|855.11|855.01|854.21|854.11|856.41|856.31|854.11|854.01|3427
1710237600000|2024-03-12 10:00:00|854.11|854.01|855.91|855.81|856.31|856.21|854.01|853.91|2339
1710241200000|2024-03-12 11:00:00|855.81|855.71|856.31|856.21|857.21|857.11|855.21|855.11|1288
1710244800000|2024-03-12 12:00:00|856.41|856.31|857.6|857.5|859.3|859.2|854.41|854.31|1692
1710248400000|2024-03-12 13:00:00|857.7|857.6|857.3|857.2|858.2|858.1|854.2|854.1|1623
1710252000000|2024-03-12 14:00:00|857.4|857.3|858.7|858.6|859.2|859.1|855.7|855.6|2242
1710255600000|2024-03-12 15:00:00|858.8|858.7|861.37|861.27|861.77|861.67|858.2|858.1|3074
1710259200000|2024-03-12 16:00:00|861.27|861.17|860.27|859.97|861.37|861.27|859.27|858.97|2662
1710262800000|2024-03-12 17:00:00|860.37|860.07|861.67|861.37|861.77|861.47|859.37|859.07|267
1710266400000|2024-03-12 18:00:00|861.57|861.27|861.97|861.67|862.37|862.07|861.27|860.97|73
1710270000000|2024-03-12 19:00:00|861.87|861.57|863.07|862.77|863.17|862.87|861.67|861.37|104
1710273600000|2024-03-12 20:00:00|862.97|862.67|863.67|863.17|863.97|863.67|862.87|862.57|61
1710277200000|2024-03-12 21:00:00|863.77|863.27|863.67|863.17|863.77|863.27|863.57|863.07|0
1710280800000|2024-03-12 22:00:00|863.57|863.07|864.07|863.57|864.27|863.77|863.47|862.97|0
1710284400000|2024-03-12 23:00:00|863.97|863.47|864.07|863.57|864.47|863.97|863.87|863.37|0
1710288000000|2024-03-13 00:00:00|864.17|863.67|863.17|862.67|864.17|863.67|863.07|862.57|0
1710291600000|2024-03-13 01:00:00|863.07|862.57|862.97|862.47|863.17|862.67|862.77|862.27|0
1710295200000|2024-03-13 02:00:00|862.87|862.37|862.37|861.87|863.07|862.57|862.27|861.77|0
1710298800000|2024-03-13 03:00:00|862.47|861.97|862.77|862.27|862.77|862.27|862.17|861.67|0
1710302400000|2024-03-13 04:00:00|862.87|862.37|863.17|862.67|863.17|862.67|862.77|862.27|0
1710306000000|2024-03-13 05:00:00|863.27|862.77|863.57|863.07|863.57|863.07|863.07|862.57|0
1710309600000|2024-03-13 06:00:00|863.47|862.97|863.47|862.97|863.57|863.07|863.07|862.57|0
1710313200000|2024-03-13 07:00:00|863.57|863.07|862.87|862.57|863.87|863.57|862.47|862.17|1335
1710316800000|2024-03-13 08:00:00|862.77|862.67|861.08|860.98|863.37|863.27|859.57|859.47|3108
1710320400000|2024-03-13 09:00:00|861.18|861.08|863.18|863.08|863.28|863.18|861.08|860.98|1422
1710324000000|2024-03-13 10:00:00|863.08|862.98|864.18|864.08|864.28|864.18|862.78|862.68|2377
1710327600000|2024-03-13 11:00:00|864.08|863.98|863.58|863.48|864.58|864.48|863.38|863.28|1445
1710331200000|2024-03-13 12:00:00|863.48|863.38|862.64|862.54|863.48|863.38|861.48|861.38|1187
1710334800000|2024-03-13 13:00:00|862.54|862.44|862.14|862.04|864.54|864.44|862.04|861.94|1465
1710338400000|2024-03-13 14:00:00|862.24|862.14|861.94|861.84|863.24|863.14|861.34|861.24|1126
1710342000000|2024-03-13 15:00:00|861.84|861.74|860.66|860.56|862.06|861.96|860.26|860.16|862
1710345600000|2024-03-13 16:00:00|860.56|860.46|861.86|861.56|862.06|861.76|859.56|859.26|1767
1710349200000|2024-03-13 17:00:00|861.76|861.46|861.86|861.56|862.66|862.36|861.66|861.36|164
1710352800000|2024-03-13 18:00:00|861.76|861.46|861.76|861.46|862.36|862.06|861.66|861.36|47
1710356400000|2024-03-13 19:00:00|861.86|861.56|861.96|861.66|862.26|861.96|859.86|859.56|245
1710360000000|2024-03-13 20:00:00|861.86|861.56|862.46|861.96|862.56|862.26|861.86|861.56|45
1710363600000|2024-03-13 21:00:00|862.36|861.86|862.46|861.96|862.46|861.96|862.36|861.86|0
1710367200000|2024-03-13 22:00:00|862.36|861.86|862.16|861.66|862.56|862.06|862.06|861.56|0
1710370800000|2024-03-13 23:00:00|862.26|861.76|862.76|862.26|862.86|862.36|862.16|861.66|0
1710374400000|2024-03-14 00:00:00|862.66|862.16|862.16|861.66|862.76|862.26|861.86|861.36|0
1710378000000|2024-03-14 01:00:00|862.26|861.76|862.46|861.96|862.46|861.96|861.96|861.46|0
1710381600000|2024-03-14 02:00:00|862.36|861.86|862.06|861.56|862.56|862.06|862.06|861.56|0
1710385200000|2024-03-14 03:00:00|861.96|861.46|862.06|861.56|862.16|861.66|861.86|861.36|0
1710388800000|2024-03-14 04:00:00|862.16|861.66|862.46|861.96|862.46|861.96|861.86|861.36|0
1710392400000|2024-03-14 05:00:00|862.36|861.86|862.46|861.96|862.66|862.16|862.36|861.86|0
1710396000000|2024-03-14 06:00:00|862.36|861.86|863.46|862.96|863.46|862.96|862.36|861.86|0
1710399600000|2024-03-14 07:00:00|863.36|862.86|863.56|863.26|863.76|863.46|861.76|861.46|134
1710403200000|2024-03-14 08:00:00|863.46|863.36|862.88|862.78|863.86|863.76|861.58|861.48|1695
1710406800000|2024-03-14 09:00:00|862.98|862.88|862.58|862.48|863.08|862.98|861.28|861.18|1406
1710410400000|2024-03-14 10:00:00|862.48|862.38|862.18|862.08|862.98|862.88|861.58|861.48|556
1710414000000|2024-03-14 11:00:00|862.08|861.98|861.33|861.23|862.63|862.53|860.83|860.73|365
1710417600000|2024-03-14 12:00:00|861.23|861.13|861.71|861.61|862.41|862.31|861.03|860.93|638
1710421200000|2024-03-14 13:00:00|861.81|861.71|858.61|858.51|862.11|862.01|858.11|858.01|794
1710424800000|2024-03-14 14:00:00|858.51|858.41|856.51|856.41|860.11|860.01|856.01|855.91|1251
1710428400000|2024-03-14 15:00:00|856.41|856.31|858.55|858.45|858.65|858.55|856.15|856.05|835
1710432000000|2024-03-14 16:00:00|858.45|858.35|858.25|857.95|859.35|859.05|857.35|857.25|757
1710435600000|2024-03-14 17:00:00|858.35|858.05|858.35|858.05|858.45|858.15|856.55|856.25|282
1710439200000|2024-03-14 18:00:00|858.45|858.15|858.15|857.85|859.25|858.95|858.05|857.75|139
1710442800000|2024-03-14 19:00:00|858.25|857.95|858.75|858.45|858.75|858.45|855.55|855.25|150
1710446400000|2024-03-14 20:00:00|858.65|858.35|858.55|858.05|859.15|858.85|858.05|857.75|67
1710450000000|2024-03-14 21:00:00|858.65|858.15|858.05|857.55|858.65|858.15|858.05|857.55|0
1710453600000|2024-03-14 22:00:00|858.15|857.65|858.25|857.75|858.55|858.05|858.15|857.65|0
1710457200000|2024-03-14 23:00:00|858.15|857.65|857.85|857.35|858.25|857.75|857.35|856.85|0
1710460800000|2024-03-15 00:00:00|857.95|857.45|858.64|858.14|858.94|858.44|857.95|857.45|0
1710464400000|2024-03-15 01:00:00|858.74|858.24|858.64|858.14|859.64|859.14|858.14|857.64|0
1710468000000|2024-03-15 02:00:00|858.54|858.04|858.44|857.94|858.74|858.24|858.14|857.64|0
1710471600000|2024-03-15 03:00:00|858.54|858.04|858.84|858.34|858.94|858.44|858.44|857.94|0
1710475200000|2024-03-15 04:00:00|858.74|858.24|858.34|857.84|858.84|858.34|858.14|857.64|0
1710478800000|2024-03-15 05:00:00|858.44|857.94|858.14|857.64|858.54|858.04|857.84|857.34|0
1710482400000|2024-03-15 06:00:00|858.04|857.54|857.84|857.34|858.44|857.94|857.74|857.24|0
1710486000000|2024-03-15 07:00:00|857.54|857.24|858.74|858.44|859.84|859.54|857.54|857.24|369
1710489600000|2024-03-15 08:00:00|858.64|858.54|857.25|857.15|859.44|859.34|856.95|856.85|1745
1710493200000|2024-03-15 09:00:00|857.35|857.25|859.05|858.95|859.25|859.15|857.05|856.95|1073
1710496800000|2024-03-15 10:00:00|859.15|859.05|857.95|857.85|859.35|859.25|857.85|857.75|1207
1710500400000|2024-03-15 11:00:00|857.85|857.75|860.25|860.15|860.55|860.45|857.85|857.75|966
1710504000000|2024-03-15 12:00:00|860.35|860.25|860.24|860.14|860.35|860.25|858.75|858.65|931
1710507600000|2024-03-15 13:00:00|860.14|860.04|856.34|856.24|860.34|860.24|856.34|856.24|1721
1710511200000|2024-03-15 14:00:00|856.24|856.14|857.04|856.94|857.14|857.04|854.54|854.44|2302
1710514800000|2024-03-15 15:00:00|857.14|857.04|855.68|855.58|857.14|857.04|855.58|855.48|1081
1710518400000|2024-03-15 16:00:00|855.58|855.48|851.48|851.18|856.18|856.08|850.88|850.58|4692
1710522000000|2024-03-15 17:00:00|851.38|851.08|853.08|852.78|853.18|852.88|851.38|851.08|293
1710525600000|2024-03-15 18:00:00|853.18|852.88|852.98|852.68|853.38|853.08|852.18|851.88|152
1710529200000|2024-03-15 19:00:00|852.88|852.58|853.58|853.28|853.58|853.28|852.58|852.28|92
1710532800000|2024-03-15 20:00:00|853.68|853.38|853.88|853.38|853.98|853.58|853.58|853.28|39
1710712800000|2024-03-17 22:00:00|854.08|853.58|854.28|853.78|855.18|854.68|854.08|853.58|0
1710716400000|2024-03-17 23:00:00|854.38|853.88|854.28|853.78|854.48|853.98|853.88|853.38|0
1710720000000|2024-03-18 00:00:00|854.18|853.68|853.98|853.48|854.28|853.78|853.68|853.18|0
1710723600000|2024-03-18 01:00:00|854.08|853.58|854.48|853.98|854.48|853.98|853.68|853.18|0
1710727200000|2024-03-18 02:00:00|854.58|854.08|854.58|854.08|854.78|854.28|854.28|853.78|0
1710730800000|2024-03-18 03:00:00|854.68|854.18|854.78|854.28|854.98|854.48|854.58|854.08|0
1710734400000|2024-03-18 04:00:00|854.68|854.18|855.08|854.58|855.18|854.68|854.68|854.18|0
1710738000000|2024-03-18 05:00:00|855.18|854.68|855.38|854.88|855.48|854.98|855.08|854.58|0
1710741600000|2024-03-18 06:00:00|855.48|854.98|855.38|854.88|855.68|855.18|855.38|854.88|0
1710745200000|2024-03-18 07:00:00|855.28|854.78|854.78|854.48|855.98|855.68|854.68|854.38|347
1710748800000|2024-03-18 08:00:00|854.68|854.58|854.98|854.88|854.98|854.88|852.98|852.88|1568
1710752400000|2024-03-18 09:00:00|854.88|854.78|855.12|855.02|855.28|855.18|854.12|854.02|927
1710756000000|2024-03-18 10:00:00|855.22|855.12|855.32|855.22|855.62|855.52|854.82|854.72|656
1710759600000|2024-03-18 11:00:00|855.22|855.12|856.22|856.12|856.82|856.72|854.92|854.82|778
1710763200000|2024-03-18 12:00:00|856.12|856.02|855.67|855.57|856.92|856.82|855.27|855.17|863
1710766800000|2024-03-18 13:00:00|855.77|855.67|854.47|854.37|856.57|856.47|854.17|854.07|1019
1710770400000|2024-03-18 14:00:00|854.57|854.47|853.97|853.87|855.67|855.57|853.17|853.07|1335
1710774000000|2024-03-18 15:00:00|854.07|853.97|853.86|853.76|854.17|854.07|852.76|852.66|956
1710777600000|2024-03-18 16:00:00|853.76|853.66|853.06|852.76|854.56|854.36|853.06|852.76|1135
1710781200000|2024-03-18 17:00:00|852.96|852.66|854.06|853.76|854.26|853.96|852.96|852.66|123
1710784800000|2024-03-18 18:00:00|853.96|853.66|854.76|854.46|854.96|854.66|853.76|853.46|54
1710788400000|2024-03-18 19:00:00|854.66|854.36|853.56|853.26|854.86|854.56|853.46|853.16|65
1710792000000|2024-03-18 20:00:00|853.46|853.16|853.96|853.46|854.06|853.76|853.46|853.16|22
1710795600000|2024-03-18 21:00:00|854.06|853.56|853.86|853.36|854.16|853.66|853.66|853.16|0
1710799200000|2024-03-18 22:00:00|853.76|853.26|853.06|852.56|854.16|853.66|852.86|852.36|0
1710802800000|2024-03-18 23:00:00|852.96|852.46|853.26|852.76|853.36|852.86|852.66|852.16|0
1710806400000|2024-03-19 00:00:00|853.36|852.86|852.66|852.16|853.36|852.86|852.46|851.96|0
1710810000000|2024-03-19 01:00:00|852.56|852.06|852.83|852.33|852.86|852.36|852.06|851.56|0
1710813600000|2024-03-19 02:00:00|852.93|852.43|853.23|852.73|853.63|853.13|852.83|852.33|0
1710817200000|2024-03-19 03:00:00|853.33|852.83|853.13|852.63|853.93|853.43|852.43|851.93|0
1710820800000|2024-03-19 04:00:00|853.23|852.73|853.53|853.03|853.83|853.33|852.93|852.43|0
1710824400000|2024-03-19 05:00:00|853.43|852.93|853.53|853.03|853.63|853.13|852.93|852.43|0
1710828000000|2024-03-19 06:00:00|853.63|853.13|853.03|852.53|853.63|853.13|852.53|852.03|0
1710831600000|2024-03-19 07:00:00|852.93|852.43|857.13|856.83|857.33|857.03|852.83|852.33|580
1710835200000|2024-03-19 08:00:00|857.03|856.93|858.68|858.58|859.98|859.88|856.23|856.13|2386
1710838800000|2024-03-19 09:00:00|858.78|858.68|856.48|856.38|859.18|859.08|856.38|856.28|978
1710842400000|2024-03-19 10:00:00|856.38|856.28|856.98|856.88|857.78|857.68|856.28|856.18|715
1710846000000|2024-03-19 11:00:00|856.88|856.78|856.58|856.48|856.98|856.88|855.98|855.88|468
1710849600000|2024-03-19 12:00:00|856.48|856.38|856.98|856.88|857.28|857.18|855.68|855.58|524
1710853200000|2024-03-19 13:00:00|856.88|856.78|856.58|856.48|857.98|857.88|855.88|855.78|1039
1710856800000|2024-03-19 14:00:00|856.48|856.38|856.78|856.68|857.78|857.68|856.08|855.98|1120
1710860400000|2024-03-19 15:00:00|856.88|856.78|859.46|859.36|859.56|859.46|856.68|856.58|985
1710864000000|2024-03-19 16:00:00|859.36|859.26|862.16|861.86|862.36|862.06|859.06|858.96|1556
1710867600000|2024-03-19 17:00:00|862.06|861.76|861.46|861.16|862.56|862.26|860.66|860.36|321
1710871200000|2024-03-19 18:00:00|861.36|861.06|861.56|861.26|862.06|861.76|860.66|860.36|185
1710874800000|2024-03-19 19:00:00|861.46|861.16|860.86|860.56|861.66|861.36|860.16|859.86|139
1710878400000|2024-03-19 20:00:00|861.16|860.86|861.76|861.26|861.86|861.56|861.16|860.86|13
1710882000000|2024-03-19 21:00:00|861.66|861.16|861.76|861.26|861.86|861.36|861.66|861.16|0
1710885600000|2024-03-19 22:00:00|861.66|861.16|861.76|861.26|861.86|861.36|861.56|861.06|0
1710889200000|2024-03-19 23:00:00|861.86|861.36|861.56|861.06|861.96|861.46|861.56|861.06|0
1710892800000|2024-03-20 00:00:00|861.46|860.96|861.04|860.54|861.66|861.16|860.96|860.46|0
1710896400000|2024-03-20 01:00:00|861.14|860.64|860.54|860.04|861.24|860.74|860.34|859.84|0
1710900000000|2024-03-20 02:00:00|860.64|860.14|860.74|860.24|860.74|860.24|860.44|859.94|0
1710903600000|2024-03-20 03:00:00|860.64|860.14|860.84|860.34|860.94|860.44|860.54|860.04|0
1710907200000|2024-03-20 04:00:00|860.74|860.24|860.64|860.14|860.94|860.44|860.64|860.14|0
1710910800000|2024-03-20 05:00:00|860.54|860.04|860.84|860.34|861.04|860.54|860.54|860.04|0
1710914400000|2024-03-20 06:00:00|860.94|860.44|861.04|860.54|861.14|860.64|860.84|860.34|0
1710918000000|2024-03-20 07:00:00|861.14|860.64|861.54|861.24|862.74|862.44|860.74|860.44|270
1710921600000|2024-03-20 08:00:00|861.44|861.34|860.93|860.83|861.74|861.64|858.94|858.84|1441
1710925200000|2024-03-20 09:00:00|860.83|860.73|861.43|861.33|861.53|861.43|859.93|859.83|736
1710928800000|2024-03-20 10:00:00|861.53|861.43|863.13|863.03|863.13|863.03|861.13|861.03|1208
1710932400000|2024-03-20 11:00:00|863.23|863.13|864.23|864.13|864.93|864.83|863.13|863.03|791
1710936000000|2024-03-20 12:00:00|864.33|864.23|863.12|863.02|864.53|864.43|862.62|862.52|938
1710939600000|2024-03-20 13:00:00|863.22|863.12|862.92|862.82|863.92|863.82|862.32|862.22|787
1710943200000|2024-03-20 14:00:00|863.02|862.92|861.12|861.02|863.72|863.62|861.12|861.02|1356
1710946800000|2024-03-20 15:00:00|861.22|861.12|860.65|860.55|861.82|861.72|860.15|860.05|699
1710950400000|2024-03-20 16:00:00|860.55|860.45|861.65|861.35|861.65|861.35|860.45|860.15|920
1710954000000|2024-03-20 17:00:00|861.55|861.25|860.55|860.25|861.55|861.25|859.85|859.55|140
1710957600000|2024-03-20 18:00:00|860.65|860.35|864.35|864.05|864.75|864.45|860.65|860.35|259
1710961200000|2024-03-20 19:00:00|864.45|864.15|865.95|865.65|866.95|866.65|864.45|864.15|177
1710964800000|2024-03-20 20:00:00|865.85|865.55|867.95|867.45|868.15|867.85|865.85|865.55|178
1710968400000|2024-03-20 21:00:00|867.85|867.35|867.65|867.15|867.95|867.45|867.45|866.95|0
1710972000000|2024-03-20 22:00:00|867.75|867.25|868.45|867.95|868.45|867.95|867.55|867.05|0
1710975600000|2024-03-20 23:00:00|868.35|867.85|869.21|868.71|869.41|868.91|868.35|867.85|0
1710979200000|2024-03-21 00:00:00|869.11|868.61|868.61|868.11|869.11|868.61|868.31|867.81|0
1710982800000|2024-03-21 01:00:00|868.71|868.21|868.91|868.41|869.11|868.61|868.51|868.01|0
1710986400000|2024-03-21 02:00:00|868.81|868.31|869.51|869.01|869.61|869.11|868.81|868.31|0
1710990000000|2024-03-21 03:00:00|869.41|868.91|869.91|869.41|870.01|869.51|869.41|868.91|0
1710993600000|2024-03-21 04:00:00|870.01|869.51|870.31|869.81|870.41|869.91|869.91|869.41|0
1710997200000|2024-03-21 05:00:00|870.21|869.71|870.41|869.91|870.51|870.01|870.21|869.71|0
1711000800000|2024-03-21 06:00:00|870.51|870.01|870.51|870.01|870.61|870.11|870.31|869.81|0
1711004400000|2024-03-21 07:00:00|870.41|869.91|871.91|871.61|873.31|873.01|870.41|869.91|530
1711008000000|2024-03-21 08:00:00|871.81|871.71|872.02|871.92|873.01|872.91|870.81|870.71|1704
1711011600000|2024-03-21 09:00:00|872.12|872.02|870.32|870.22|872.12|872.02|869.92|869.82|1032
1711015200000|2024-03-21 10:00:00|870.42|870.32|870.72|870.62|871.42|871.32|869.72|869.62|676
1711018800000|2024-03-21 11:00:00|870.62|870.52|872.32|872.22|872.42|872.32|870.52|870.42|674
1711022400000|2024-03-21 12:00:00|872.42|872.32|873.47|873.37|873.82|873.72|872.12|872.02|885
1711026000000|2024-03-21 13:00:00|873.37|873.27|873.47|873.37|874.17|874.07|872.77|872.67|1424
1711029600000|2024-03-21 14:00:00|873.37|873.27|873.67|873.57|874.47|874.37|872.77|872.67|1147
1711033200000|2024-03-21 15:00:00|873.77|873.67|875.94|875.84|876.44|876.34|873.47|873.37|1065
1711036800000|2024-03-21 16:00:00|876.04|875.94|875.94|875.64|876.44|876.14|875.34|875.24|1518
1711040400000|2024-03-21 17:00:00|875.84|875.54|874.94|874.64|875.94|875.64|874.94|874.64|341
1711044000000|2024-03-21 18:00:00|874.84|874.54|873.64|873.34|875.24|874.94|873.14|872.84|271
1711047600000|2024-03-21 19:00:00|873.74|873.44|873.94|873.64|874.64|874.34|873.64|873.34|66
1711051200000|2024-03-21 20:00:00|873.84|873.54|873.74|873.24|873.94|873.64|873.24|872.94|19
1711054800000|2024-03-21 21:00:00|873.64|873.14|873.54|873.04|873.84|873.34|873.44|872.94|0
1711058400000|2024-03-21 22:00:00|873.64|873.14|873.84|873.34|873.94|873.44|873.24|872.74|0
1711062000000|2024-03-21 23:00:00|873.74|873.24|873.94|873.44|874.04|873.54|873.64|873.14|0
1711065600000|2024-03-22 00:00:00|874.04|873.54|873.94|873.44|874.14|873.64|873.44|872.94|0
1711069200000|2024-03-22 01:00:00|873.84|873.34|873.24|872.74|874.24|873.74|873.14|872.64|0
1711072800000|2024-03-22 02:00:00|873.34|872.84|872.53|872.03|873.53|873.03|872.53|872.03|0
1711076400000|2024-03-22 03:00:00|872.63|872.13|872.73|872.23|872.83|872.33|872.43|871.93|0
1711080000000|2024-03-22 04:00:00|872.83|872.33|873.23|872.73|873.43|872.93|872.73|872.23|0
1711083600000|2024-03-22 05:00:00|873.13|872.63|873.33|872.83|873.53|873.03|873.13|872.63|0
1711087200000|2024-03-22 06:00:00|873.43|872.93|872.93|872.43|873.63|873.13|872.93|872.43|0
1711090800000|2024-03-22 07:00:00|873.03|872.53|873.73|873.43|874.23|873.93|872.73|872.43|294
1711094400000|2024-03-22 08:00:00|873.63|873.33|875.58|875.48|876.08|875.98|872.63|872.53|1600
1711098000000|2024-03-22 09:00:00|875.68|875.58|874.78|874.68|876.28|876.18|873.88|873.78|939
1711101600000|2024-03-22 10:00:00|874.88|874.78|873.58|873.48|875.38|875.28|873.38|873.28|542
1711105200000|2024-03-22 11:00:00|873.68|873.58|871.48|871.38|873.78|873.68|871.28|871.18|724
1711108800000|2024-03-22 12:00:00|871.58|871.48|873.21|873.11|873.31|873.21|870.58|870.48|981
1711112400000|2024-03-22 13:00:00|873.31|873.21|873.81|873.71|875.31|875.21|873.31|873.21|794
1711116000000|2024-03-22 14:00:00|873.91|873.81|874.51|874.41|875.31|875.21|873.31|873.21|1012
1711119600000|2024-03-22 15:00:00|874.61|874.51|876.75|876.65|877.25|877.15|874.51|874.41|859
1711123200000|2024-03-22 16:00:00|876.85|876.75|877.55|877.25|877.65|877.35|876.05|875.75|825
1711126800000|2024-03-22 17:00:00|877.65|877.35|878.75|878.45|878.85|878.55|877.45|877.15|73
1711130400000|2024-03-22 18:00:00|878.65|878.35|877.85|877.55|878.75|878.45|877.45|877.15|76
1711134000000|2024-03-22 19:00:00|877.95|877.65|877.05|876.75|877.95|877.65|876.45|876.15|31
1711137600000|2024-03-22 20:00:00|876.95|876.65|876.75|876.25|877.25|876.95|876.65|876.25|8
1711317600000|2024-03-24 22:00:00|877.24|876.74|876.84|876.34|877.44|876.94|876.64|876.14|0
1711321200000|2024-03-24 23:00:00|876.94|876.44|877.44|876.94|877.44|876.94|876.64|876.14|0
1711324800000|2024-03-25 00:00:00|877.34|876.84|877.44|876.94|877.84|877.34|877.34|876.84|0
1711328400000|2024-03-25 01:00:00|877.54|877.04|877.64|877.14|878.04|877.54|877.24|876.74|0
1711332000000|2024-03-25 02:00:00|877.54|877.04|877.24|876.74|877.74|877.24|877.04|876.54|0
1711335600000|2024-03-25 03:00:00|877.14|876.64|877.14|876.64|877.24|876.74|876.94|876.44|0
1711339200000|2024-03-25 04:00:00|877.04|876.54|877.04|876.54|877.14|876.64|876.84|876.34|0
1711342800000|2024-03-25 05:00:00|876.94|876.44|876.54|876.04|877.14|876.64|876.54|876.04|0
1711346400000|2024-03-25 06:00:00|876.64|876.14|876.44|875.94|876.64|876.14|875.94|875.44|0
1711350000000|2024-03-25 07:00:00|876.34|875.84|875.84|875.54|877.24|876.94|875.74|875.44|212
1711353600000|2024-03-25 08:00:00|875.74|875.64|876.63|876.53|877.74|877.64|875.54|875.44|1129
1711357200000|2024-03-25 09:00:00|876.53|876.43|874.23|874.13|876.93|876.83|874.13|874.03|741
1711360800000|2024-03-25 10:00:00|874.13|874.03|876.33|876.23|876.53|876.43|873.53|873.43|857
1711364400000|2024-03-25 11:00:00|876.23|876.13|874.63|874.53|876.23|876.13|874.43|874.33|506
1711368000000|2024-03-25 12:00:00|874.53|874.43|874.62|874.52|875.53|875.43|874.03|873.93|389
1711371600000|2024-03-25 13:00:00|874.72|874.62|876.52|876.42|876.72|876.62|874.52|874.42|743
1711375200000|2024-03-25 14:00:00|876.62|876.52|878.22|878.12|878.22|878.12|876.52|876.42|977
1711378800000|2024-03-25 15:00:00|878.12|878.02|877.84|877.74|878.74|878.64|877.84|877.74|718
1711382400000|2024-03-25 16:00:00|877.94|877.84|877.44|877.14|878.04|877.94|876.84|876.54|1910
1711386000000|2024-03-25 17:00:00|877.34|877.04|877.34|877.04|877.74|877.44|877.04|876.74|91
1711389600000|2024-03-25 18:00:00|877.24|876.94|876.74|876.44|877.84|877.54|876.44|876.14|71
1711393200000|2024-03-25 19:00:00|876.84|876.54|874.74|874.44|876.84|876.54|874.54|874.24|107
1711396800000|2024-03-25 20:00:00|874.84|874.54|875.44|874.94|875.84|875.54|874.84|874.54|14
1711400400000|2024-03-25 21:00:00|875.34|874.84|875.44|874.94|875.44|874.94|875.34|874.84|0
1711404000000|2024-03-25 22:00:00|875.54|875.04|875.74|875.24|876.04|875.54|875.44|874.94|0
1711407600000|2024-03-25 23:00:00|875.84|875.34|875.94|875.44|876.04|875.54|875.64|875.14|0
1711411200000|2024-03-26 00:00:00|875.84|875.34|876.54|876.04|876.64|876.14|875.84|875.34|0
1711414800000|2024-03-26 01:00:00|876.44|875.94|876.34|875.84|876.84|876.34|876.34|875.84|0
1711418400000|2024-03-26 02:00:00|876.44|875.94|876.14|875.64|876.54|876.04|876.14|875.64|0
1711422000000|2024-03-26 03:00:00|876.04|875.54|875.64|875.14|876.24|875.74|875.34|874.84|0
1711425600000|2024-03-26 04:00:00|875.74|875.24|875.84|875.34|876.14|875.64|875.64|875.14|0
1711429200000|2024-03-26 05:00:00|875.94|875.44|876.44|875.94|876.54|876.04|875.84|875.34|0
1711432800000|2024-03-26 06:00:00|876.34|875.84|876.94|876.44|877.14|876.64|876.14|875.64|0
1711436400000|2024-03-26 07:00:00|876.84|876.34|876.14|875.84|877.74|877.44|875.84|875.54|264
1711440000000|2024-03-26 08:00:00|876.04|875.94|876.71|876.61|877.71|877.61|875.04|874.94|1224
1711443600000|2024-03-26 09:00:00|876.61|876.51|878.41|878.31|878.51|878.41|876.41|876.31|665
1711447200000|2024-03-26 10:00:00|878.51|878.41|880.31|880.21|880.41|880.31|878.41|878.31|860
1711450800000|2024-03-26 11:00:00|880.21|880.11|880.31|880.21|880.41|880.31|879.61|879.51|529
1711454400000|2024-03-26 12:00:00|880.21|880.11|879.7|879.6|880.91|880.81|879.4|879.3|890
1711458000000|2024-03-26 13:00:00|879.6|879.5|878.9|878.8|880|879.9|878.4|878.3|762
1711461600000|2024-03-26 14:00:00|878.8|878.7|878.6|878.5|879.3|879.2|878.3|878.2|937
1711465200000|2024-03-26 15:00:00|878.7|878.6|879.09|878.99|879.29|879.19|877.59|877.49|923
1711468800000|2024-03-26 16:00:00|878.99|878.89|878.39|878.09|879.89|879.69|878.19|877.89|1623
1711472400000|2024-03-26 17:00:00|878.29|877.99|877.69|877.39|878.39|878.09|877.19|876.89|79
1711476000000|2024-03-26 18:00:00|877.79|877.49|877.89|877.59|878.19|877.89|877.59|877.29|36
1711479600000|2024-03-26 19:00:00|877.79|877.49|875.49|875.19|877.89|877.59|875.39|875.09|119
1711483200000|2024-03-26 20:00:00|875.59|875.29|877.09|876.59|877.09|876.79|875.59|875.29|29
1711486800000|2024-03-26 21:00:00|877.19|876.69|877.29|876.79|877.29|876.79|877.09|876.59|0
1711490400000|2024-03-26 22:00:00|877.19|876.69|877.29|876.79|877.39|876.89|876.99|876.49|0
1711494000000|2024-03-26 23:00:00|877.19|876.69|877.69|877.19|877.69|877.19|877.19|876.69|0
1711497600000|2024-03-27 00:00:00|877.59|877.09|878.12|877.62|878.22|877.72|877.49|876.99|0
1711501200000|2024-03-27 01:00:00|878.02|877.52|878.12|877.62|878.22|877.72|877.82|877.32|0
1711504800000|2024-03-27 02:00:00|878.02|877.52|878.22|877.72|878.42|877.92|878.02|877.52|0
1711508400000|2024-03-27 03:00:00|878.32|877.82|878.42|877.92|878.52|878.02|878.22|877.72|0
1711512000000|2024-03-27 04:00:00|878.32|877.82|878.92|878.42|879.02|878.52|878.32|877.82|0
1711515600000|2024-03-27 05:00:00|879.02|878.52|878.92|878.42|879.32|878.82|878.82|878.32|0
1711519200000|2024-03-27 06:00:00|878.82|878.32|878.62|878.12|879.12|878.62|878.62|878.12|0
1711522800000|2024-03-27 07:00:00|878.52|878.02|878.92|878.62|879.22|878.92|877.92|877.62|124
1711526400000|2024-03-27 08:00:00|878.82|878.72|879.45|879.35|881.32|881.22|878.52|878.42|1164
1711530000000|2024-03-27 09:00:00|879.55|879.45|880.45|880.35|880.65|880.55|879.15|879.05|2010
1711533600000|2024-03-27 10:00:00|880.55|880.45|880.65|880.55|881.15|881.05|879.85|879.75|481
1711537200000|2024-03-27 11:00:00|880.75|880.65|880.35|880.25|880.95|880.85|879.95|879.85|363
1711540800000|2024-03-27 12:00:00|880.25|880.15|880.22|880.12|880.65|880.55|879.52|879.42|705
1711544400000|2024-03-27 13:00:00|880.32|880.22|880.22|880.12|881.22|881.12|880.02|879.92|660
1711548000000|2024-03-27 14:00:00|880.32|880.22|880.22|880.12|880.92|880.82|879.02|878.92|1295
1711551600000|2024-03-27 15:00:00|880.12|880.02|879.29|879.19|880.52|880.42|879.29|879.19|623
1711555200000|2024-03-27 16:00:00|879.19|879.09|880.04|879.74|880.14|879.84|878.49|878.39|943
1711558800000|2024-03-27 17:00:00|879.94|879.64|879.94|879.64|880.64|880.34|879.54|879.24|71
1711562400000|2024-03-27 18:00:00|880.04|879.74|879.74|879.44|881.14|880.84|879.64|879.34|50
1711566000000|2024-03-27 19:00:00|879.84|879.54|882.04|881.74|882.04|881.74|879.44|879.14|87
1711569600000|2024-03-27 20:00:00|882.14|881.84|882.44|881.94|883.64|883.34|882.14|881.84|83
1711573200000|2024-03-27 21:00:00|882.54|882.04|882.54|882.04|882.64|882.14|882.34|881.84|0
1711576800000|2024-03-27 22:00:00|882.44|881.94|881.84|881.34|882.44|881.94|881.54|881.04|0
1711580400000|2024-03-27 23:00:00|881.74|881.24|881.74|881.24|882.14|881.64|881.64|881.14|0
1711584000000|2024-03-28 00:00:00|881.84|881.34|882.54|882.04|882.54|882.04|881.84|881.34|0
1711587600000|2024-03-28 01:00:00|882.64|882.14|882.04|881.54|882.64|882.14|881.94|881.44|0
1711591200000|2024-03-28 02:00:00|881.94|881.44|882.14|881.64|882.24|881.74|881.94|881.44|0
1711594800000|2024-03-28 03:00:00|882.24|881.74|882.24|881.74|882.34|881.84|882.14|881.64|0
1711598400000|2024-03-28 04:00:00|882.14|881.64|882.44|881.94|882.54|882.04|882.14|881.64|0
1711602000000|2024-03-28 05:00:00|882.34|881.84|882.44|881.94|882.54|882.04|882.04|881.54|0
1711605600000|2024-03-28 06:00:00|882.34|881.84|882.14|881.64|882.44|881.94|881.84|881.34|0
1711609200000|2024-03-28 07:00:00|882.24|881.74|882.04|881.74|882.64|882.34|881.24|880.94|217
1711612800000|2024-03-28 08:00:00|881.94|881.84|882.68|882.58|883.58|883.48|881.64|881.54|1857
1711616400000|2024-03-28 09:00:00|882.58|882.48|883.38|883.28|883.68|883.58|882.48|882.38|765
1711620000000|2024-03-28 10:00:00|883.48|883.38|882.18|882.08|883.58|883.48|882.18|882.08|750
1711623600000|2024-03-28 11:00:00|882.28|882.18|882.08|881.98|882.88|882.78|881.08|880.98|592
1711627200000|2024-03-28 12:00:00|881.98|881.88|881.67|881.57|882.28|882.18|881.17|881.07|455
1711630800000|2024-03-28 13:00:00|881.77|881.67|882.37|882.27|882.77|882.67|881.57|881.47|636
1711634400000|2024-03-28 14:00:00|882.47|882.37|883.47|883.37|883.57|883.47|882.07|881.97|1139
1711638000000|2024-03-28 15:00:00|883.57|883.47|882.69|882.59|883.87|883.77|882.29|882.19|568
1711641600000|2024-03-28 16:00:00|882.59|882.49|883.39|883.09|883.39|883.09|881.99|881.69|1126
1711645200000|2024-03-28 17:00:00|883.29|882.99|882.79|882.49|883.29|882.99|882.19|881.89|64
1711648800000|2024-03-28 18:00:00|882.69|882.39|883.79|883.49|883.89|883.59|882.39|882.09|66
1711652400000|2024-03-28 19:00:00|883.89|883.59|884.29|883.99|884.39|884.09|883.29|882.99|86
1711656000000|2024-03-28 20:00:00|884.19|883.89|883.99|883.49|884.19|883.89|883.69|883.39|17
1711659600000|2024-03-28 21:00:00|884.09|883.59|884.09|883.59|884.09|883.59|883.99|883.49|0
1711922400000|2024-03-31 22:00:00|886.39|885.89|887.39|886.89|887.39|886.89|886.29|885.79|0
1711926000000|2024-03-31 23:00:00|887.49|886.99|888.29|887.79|888.49|887.99|887.39|886.89|0
1711929600000|2024-04-01 00:00:00|888.19|887.69|887.79|887.29|888.29|887.79|887.59|887.09|0
1711933200000|2024-04-01 01:00:00|887.69|887.19|887.59|887.09|887.99|887.49|887.49|886.99|0
1711936800000|2024-04-01 02:00:00|887.49|886.99|887.59|887.09|887.59|887.09|887.39|886.89|0
1711940400000|2024-04-01 03:00:00|887.49|886.99|887.89|887.39|887.89|887.39|887.39|886.89|0
1711944000000|2024-04-01 04:00:00|887.99|887.49|888.09|887.59|888.09|887.59|887.89|887.39|0
1711947600000|2024-04-01 05:00:00|887.99|887.49|887.59|887.09|888.09|887.59|887.59|887.09|0
1711951200000|2024-04-01 06:00:00|887.69|887.19|887.69|887.19|887.89|887.39|887.59|887.09|0
1711954800000|2024-04-01 07:00:00|887.79|887.29|888.09|887.59|888.19|887.69|887.69|887.19|0
1711958400000|2024-04-01 08:00:00|887.99|887.49|887.99|887.49|887.99|887.49|887.49|886.99|0
1711962000000|2024-04-01 09:00:00|887.89|887.39|887.69|887.19|887.99|887.49|887.59|887.09|0
1711965600000|2024-04-01 10:00:00|887.79|887.29|887.99|887.49|887.99|887.49|887.69|887.19|0
1711969200000|2024-04-01 11:00:00|887.89|887.39|887.09|886.59|887.89|887.39|886.79|886.29|0
1711972800000|2024-04-01 12:00:00|886.99|886.49|885.89|885.39|887.09|886.59|885.19|884.69|0
1711976400000|2024-04-01 13:00:00|885.79|885.29|885.69|885.19|886.19|885.69|884.79|884.29|0
1711980000000|2024-04-01 14:00:00|885.49|884.99|882.99|882.49|885.89|885.39|882.69|882.19|0
1711983600000|2024-04-01 15:00:00|883.09|882.59|881.19|880.69|883.19|882.69|881.09|880.59|0
1711987200000|2024-04-01 16:00:00|881.09|880.59|882.39|881.89|882.89|882.39|880.99|880.49|0
1711990800000|2024-04-01 17:00:00|882.29|881.79|882.69|882.19|882.69|882.19|881.09|880.59|0
1711994400000|2024-04-01 18:00:00|882.59|882.09|883.79|883.29|884.39|883.89|882.59|882.09|0
1711998000000|2024-04-01 19:00:00|883.69|883.19|884.49|883.99|885.29|884.79|883.49|882.99|0
1712001600000|2024-04-01 20:00:00|884.59|884.09|884.49|883.99|884.79|884.29|884.19|883.69|0
1712005200000|2024-04-01 21:00:00|884.39|883.89|884.69|884.19|884.69|884.19|884.39|883.89|0
1712008800000|2024-04-01 22:00:00|884.59|884.09|883.79|883.29|884.59|884.09|883.69|883.19|0
1712012400000|2024-04-01 23:00:00|883.69|883.19|883.79|883.29|883.99|883.49|883.29|882.79|0
1712016000000|2024-04-02 00:00:00|883.69|883.19|884.09|883.59|884.19|883.69|883.09|882.59|0
1712019600000|2024-04-02 01:00:00|883.99|883.49|884.29|883.79|884.39|883.89|883.69|883.19|0
1712023200000|2024-04-02 02:00:00|884.19|883.69|884.59|884.09|884.79|884.29|883.99|883.49|0
1712026800000|2024-04-02 03:00:00|884.69|884.19|884.09|883.59|884.69|884.19|884.09|883.59|0
1712030400000|2024-04-02 04:00:00|884.19|883.69|884.18|883.68|884.38|883.88|883.79|883.29|0
1712034000000|2024-04-02 05:00:00|884.08|883.58|884.08|883.58|884.18|883.68|883.68|883.18|0
1712037600000|2024-04-02 06:00:00|883.98|883.48|887.38|887.08|889.08|888.78|883.78|883.28|349
1712041200000|2024-04-02 07:00:00|887.28|887.18|890.67|890.57|891.07|890.97|887.28|887.18|2498
1712044800000|2024-04-02 08:00:00|890.97|890.87|890.67|890.57|892.77|892.67|890.17|890.07|1249
1712048400000|2024-04-02 09:00:00|890.77|890.67|889.77|889.67|891.07|890.97|889.67|889.57|752
1712052000000|2024-04-02 10:00:00|889.67|889.57|888.67|888.57|889.77|889.67|887.87|887.77|680
1712055600000|2024-04-02 11:00:00|888.57|888.47|887.95|887.85|889.17|889.07|887.65|887.55|547
1712059200000|2024-04-02 12:00:00|887.85|887.75|885.75|885.65|887.95|887.85|885.55|885.45|1100
1712062800000|2024-04-02 13:00:00|885.65|885.55|881.25|881.15|885.75|885.65|880.25|880.15|2537
1712066400000|2024-04-02 14:00:00|881.15|881.05|881.59|881.49|882.69|882.59|880.25|880.15|1753
1712070000000|2024-04-02 15:00:00|881.49|881.39|881.09|880.79|882.59|882.49|880.69|880.39|1491
1712073600000|2024-04-02 16:00:00|881.19|880.89|882.69|882.39|882.69|882.39|880.89|880.59|191
1712077200000|2024-04-02 17:00:00|882.59|882.29|882.19|881.89|882.69|882.39|881.79|881.49|49
1712080800000|2024-04-02 18:00:00|882.29|881.99|883.19|882.89|883.39|883.09|882.29|881.99|36
1712084400000|2024-04-02 19:00:00|883.09|882.79|884.99|884.49|884.99|884.69|883.09|882.79|156
1712088000000|2024-04-02 20:00:00|885.09|884.59|885.19|884.69|885.39|884.89|884.89|884.39|0
1712091600000|2024-04-02 21:00:00|885.29|884.79|885.29|884.79|885.29|884.79|885.19|884.69|0
1712095200000|2024-04-02 22:00:00|885.19|884.69|884.79|884.29|885.29|884.79|884.69|884.19|0
1712098800000|2024-04-02 23:00:00|884.69|884.19|884.59|884.09|884.89|884.39|884.59|884.09|0
1712102400000|2024-04-03 00:00:00|884.49|883.99|883.69|883.19|884.59|884.09|883.19|882.69|0
1712106000000|2024-04-03 01:00:00|883.59|883.09|883.09|882.59|883.99|883.49|883.09|882.59|0
1712109600000|2024-04-03 02:00:00|883.19|882.69|883.59|883.09|883.99|883.49|883.09|882.59|0
1712113200000|2024-04-03 03:00:00|883.69|883.19|883.99|883.49|884.09|883.59|883.59|883.09|0
1712116800000|2024-04-03 04:00:00|883.89|883.39|883.69|883.19|884.09|883.59|883.19|882.69|0
1712120400000|2024-04-03 05:00:00|883.79|883.29|882.59|882.09|883.99|883.49|882.59|882.09|0
1712124000000|2024-04-03 06:00:00|882.49|881.99|882.69|882.39|882.89|882.59|880.29|879.99|207
1712127600000|2024-04-03 07:00:00|882.59|882.49|879.8|879.7|883.79|883.69|879.8|879.7|1793
1712131200000|2024-04-03 08:00:00|879.9|879.8|880.5|880.4|881.4|881.3|879.4|879.3|979
1712134800000|2024-04-03 09:00:00|880.6|880.5|882.4|882.3|883.2|883.1|880.6|880.5|934
1712138400000|2024-04-03 10:00:00|882.5|882.4|881.4|881.3|882.5|882.4|880.9|880.8|448
1712142000000|2024-04-03 11:00:00|881.5|881.4|882.85|882.75|883.05|882.95|880.8|880.7|436
1712145600000|2024-04-03 12:00:00|882.75|882.65|881.65|881.55|883.25|883.15|881.25|881.15|601
1712149200000|2024-04-03 13:00:00|881.55|881.45|882.55|882.45|884.25|884.15|881.45|881.35|1504
1712152800000|2024-04-03 14:00:00|882.75|882.65|883.52|883.42|884.15|884.05|882.65|882.55|1237
1712156400000|2024-04-03 15:00:00|883.62|883.52|883.32|883.02|884.62|884.52|883.22|882.92|1921
1712160000000|2024-04-03 16:00:00|883.22|882.92|884.12|883.82|884.72|884.42|882.72|882.42|171
1712163600000|2024-04-03 17:00:00|884.22|883.92|884.82|884.52|885.12|884.82|884.12|883.82|54
1712167200000|2024-04-03 18:00:00|884.72|884.42|883.62|883.32|884.92|884.62|883.52|883.22|61
1712170800000|2024-04-03 19:00:00|883.72|883.42|883.32|882.82|883.82|883.52|881.82|881.52|105
1712174400000|2024-04-03 20:00:00|883.22|882.72|883.72|883.22|884.02|883.52|883.22|882.72|0
1712178000000|2024-04-03 21:00:00|883.82|883.32|884.02|883.52|884.02|883.52|883.72|883.22|0
1712181600000|2024-04-03 22:00:00|883.92|883.42|883.72|883.22|884.02|883.52|883.52|883.02|0
1712185200000|2024-04-03 23:00:00|883.82|883.32|885.12|884.62|886.12|885.62|883.72|883.22|0
1712188800000|2024-04-04 00:00:00|885.02|884.52|884.81|884.31|885.12|884.62|884.52|884.02|0
1712192400000|2024-04-04 01:00:00|884.71|884.21|884.91|884.41|884.91|884.41|884.51|884.01|0
1712196000000|2024-04-04 02:00:00|885.01|884.51|885.31|884.81|885.41|884.91|884.81|884.31|0
1712199600000|2024-04-04 03:00:00|885.41|884.91|885.61|885.11|885.61|885.11|885.21|884.71|0
1712203200000|2024-04-04 04:00:00|885.51|885.01|885.61|885.11|885.81|885.31|885.51|885.01|0
1712206800000|2024-04-04 05:00:00|885.51|885.01|884.71|884.21|885.51|885.01|884.71|884.21|0
1712210400000|2024-04-04 06:00:00|884.61|884.11|884.51|884.21|884.91|884.61|883.21|882.91|225
1712214000000|2024-04-04 07:00:00|884.41|884.31|884.85|884.75|885.91|885.81|883.41|883.31|1179
1712217600000|2024-04-04 08:00:00|884.95|884.85|884.65|884.55|886.05|885.95|884.65|884.55|706
1712221200000|2024-04-04 09:00:00|884.75|884.65|884.85|884.75|885.15|885.05|884.15|884.05|540
1712224800000|2024-04-04 10:00:00|884.95|884.85|884.85|884.75|885.25|885.15|884.05|883.95|439
1712228400000|2024-04-04 11:00:00|884.95|884.85|884.4|884.3|885.05|884.95|883.8|883.7|362
1712232000000|2024-04-04 12:00:00|884.5|884.4|885.4|885.3|885.6|885.5|883.4|883.3|620
1712235600000|2024-04-04 13:00:00|885.3|885.2|885|884.9|887|886.9|883.9|883.8|1832
1712239200000|2024-04-04 14:00:00|885.1|885|885.27|885.17|885.77|885.67|884.47|884.37|706
1712242800000|2024-04-04 15:00:00|885.17|885.07|885.47|885.17|885.57|885.37|884.17|883.87|1006
1712246400000|2024-04-04 16:00:00|885.57|885.27|885.57|885.27|886.07|885.77|885.47|885.17|93
1712250000000|2024-04-04 17:00:00|885.47|885.17|884.77|884.47|885.57|885.27|884.57|884.27|45
1712253600000|2024-04-04 18:00:00|884.67|884.37|876.27|875.97|884.87|884.57|875.27|874.97|431
1712257200000|2024-04-04 19:00:00|875.97|875.67|874.37|873.87|876.37|876.07|873.07|872.77|320
1712260800000|2024-04-04 20:00:00|874.47|873.97|874.47|873.97|875.47|874.97|873.67|873.17|0
1712264400000|2024-04-04 21:00:00|874.57|874.07|874.67|874.17|874.77|874.27|874.57|874.07|0
1712268000000|2024-04-04 22:00:00|874.77|874.27|875.07|874.57|875.97|875.47|874.57|874.07|0
1712271600000|2024-04-04 23:00:00|875.17|874.67|874.97|874.47|875.57|875.07|874.77|874.27|0
1712275200000|2024-04-05 00:00:00|874.87|874.37|874.77|874.27|875.67|875.17|873.57|873.07|0
1712278800000|2024-04-05 01:00:00|874.67|874.17|873.47|872.97|874.87|874.37|873.17|872.67|0
1712282400000|2024-04-05 02:00:00|873.37|872.87|873.97|873.47|874.07|873.57|873.27|872.77|0
1712286000000|2024-04-05 03:00:00|873.87|873.37|874.97|874.47|875.07|874.57|873.77|873.27|0
1712289600000|2024-04-05 04:00:00|874.87|874.37|874.87|874.37|875.07|874.57|874.47|873.97|0
1712293200000|2024-04-05 05:00:00|874.97|874.47|875.37|874.87|875.57|875.07|874.57|874.07|0
1712296800000|2024-04-05 06:00:00|875.47|874.97|875.97|875.67|876.57|876.27|873.57|873.27|383
1712300400000|2024-04-05 07:00:00|875.87|875.77|875.92|875.82|877.07|876.97|874.67|874.57|3590
1712304000000|2024-04-05 08:00:00|875.82|875.72|875.22|875.12|876.62|876.52|874.12|874.02|1155
1712307600000|2024-04-05 09:00:00|875.32|875.22|877.02|876.92|877.32|877.22|874.92|874.82|1100
1712311200000|2024-04-05 10:00:00|877.12|877.02|876.72|876.62|877.32|877.22|876.32|876.22|468
1712314800000|2024-04-05 11:00:00|876.82|876.72|876.59|876.49|877.49|877.39|876.42|876.32|615
1712318400000|2024-04-05 12:00:00|876.49|876.39|879.19|879.09|880.09|879.99|875.49|875.39|1696
1712322000000|2024-04-05 13:00:00|879.29|879.19|878.69|878.59|880.19|880.09|877.59|877.49|1759
1712325600000|2024-04-05 14:00:00|878.59|878.49|880.63|880.53|880.63|880.53|876.89|876.79|3266
1712329200000|2024-04-05 15:00:00|880.53|880.43|882.23|881.93|882.63|882.33|879.63|879.53|2195
1712332800000|2024-04-05 16:00:00|882.33|882.03|883.63|883.33|883.73|883.43|881.83|881.53|117
1712336400000|2024-04-05 17:00:00|883.53|883.23|880.53|880.23|883.83|883.53|880.13|879.83|141
1712340000000|2024-04-05 18:00:00|880.63|880.33|880.53|880.23|882.23|881.93|879.73|879.43|108
1712343600000|2024-04-05 19:00:00|880.43|880.13|881.63|881.13|881.93|881.63|880.33|880.03|66
1712347200000|2024-04-05 20:00:00|881.43|880.93|882.03|881.53|882.03|881.53|881.03|880.53|0
1712527200000|2024-04-07 22:00:00|882.93|882.43|882.13|881.63|883.03|882.53|882.03|881.53|0
1712530800000|2024-04-07 23:00:00|882.23|881.73|882.53|882.03|882.63|882.13|882.13|881.63|0
1712534400000|2024-04-08 00:00:00|882.63|882.13|882.11|881.61|882.63|882.13|881.11|880.61|0
1712538000000|2024-04-08 01:00:00|882.01|881.51|882.31|881.81|882.61|882.11|881.91|881.41|0
1712541600000|2024-04-08 02:00:00|882.21|881.71|882.41|881.91|882.41|881.91|882.01|881.51|0
1712545200000|2024-04-08 03:00:00|882.31|881.81|880.91|880.41|882.41|881.91|880.51|880.01|0
1712548800000|2024-04-08 04:00:00|880.81|880.31|881.01|880.51|881.21|880.71|880.81|880.31|0
1712552400000|2024-04-08 05:00:00|880.91|880.41|881.31|880.81|881.41|880.91|880.61|880.11|0
1712556000000|2024-04-08 06:00:00|881.41|880.91|879.21|878.91|882.11|881.81|879.21|878.91|333
1712559600000|2024-04-08 07:00:00|879.11|879.01|882.24|882.14|883.14|883.04|878.71|878.61|1585
1712563200000|2024-04-08 08:00:00|882.34|882.24|880.84|880.74|882.84|882.74|880.04|879.94|903
1712566800000|2024-04-08 09:00:00|880.74|880.64|882.44|882.34|882.84|882.74|880.34|880.24|766
1712570400000|2024-04-08 10:00:00|882.34|882.24|882.74|882.64|882.94|882.84|881.54|881.44|477
1712574000000|2024-04-08 11:00:00|882.84|882.74|883.11|883.01|883.54|883.44|882.21|882.11|534
1712577600000|2024-04-08 12:00:00|883.01|882.91|884.31|884.21|884.51|884.41|882.81|882.71|538
1712581200000|2024-04-08 13:00:00|884.41|884.31|884.21|884.11|885.61|885.51|884.11|884.01|1291
1712584800000|2024-04-08 14:00:00|884.11|884.01|884.9|884.8|885.4|885.3|882.81|882.71|1146
1712588400000|2024-04-08 15:00:00|885|884.9|885|884.7|885.5|885.2|884.1|883.9|1395
1712592000000|2024-04-08 16:00:00|884.9|884.6|885.5|885.2|885.5|885.2|884|883.7|48
1712595600000|2024-04-08 17:00:00|885.6|885.3|885.3|885|885.6|885.3|884.8|884.5|50
1712599200000|2024-04-08 18:00:00|885.2|884.9|884.4|884.1|885.2|884.9|883.8|883.5|68
1712602800000|2024-04-08 19:00:00|884.5|884.2|883.4|882.9|884.6|884.3|883|882.7|79
1712606400000|2024-04-08 20:00:00|883.5|883|883.8|883.3|884|883.5|883.5|883|0
1712610000000|2024-04-08 21:00:00|883.7|883.2|883.8|883.3|883.9|883.4|883.7|883.2|0
1712613600000|2024-04-08 22:00:00|883.9|883.4|884|883.5|884.3|883.8|883.8|883.3|0
1712617200000|2024-04-08 23:00:00|883.9|883.4|883.6|883.1|884|883.5|883.6|883.1|0
1712620800000|2024-04-09 00:00:00|883.7|883.2|883|882.5|883.7|883.2|882.9|882.4|0
1712624400000|2024-04-09 01:00:00|883.1|882.6|882.8|882.3|883.4|882.9|882.8|882.3|0
1712628000000|2024-04-09 02:00:00|882.9|882.4|882.9|882.4|883.1|882.6|882.7|882.2|0
1712631600000|2024-04-09 03:00:00|882.8|882.3|883.3|882.8|883.3|882.8|882.8|882.3|0
1712635200000|2024-04-09 04:00:00|883.4|882.9|883.7|883.2|883.8|883.3|883.3|882.8|0
1712638800000|2024-04-09 05:00:00|883.6|883.1|883.4|882.9|884.1|883.6|883.4|882.9|0
1712642400000|2024-04-09 06:00:00|883.3|882.8|883.7|883.4|883.7|883.4|882.4|882.1|267
1712646000000|2024-04-09 07:00:00|883.6|883.5|883.54|883.44|884.84|884.74|882.9|882.8|1626
1712649600000|2024-04-09 08:00:00|883.44|883.34|884.34|884.24|884.74|884.64|883.34|883.24|915
1712653200000|2024-04-09 09:00:00|884.24|884.14|884.44|884.34|885.14|885.04|883.54|883.44|1090
1712656800000|2024-04-09 10:00:00|884.34|884.24|882.54|882.44|884.44|884.34|881.24|881.14|946
1712660400000|2024-04-09 11:00:00|882.64|882.54|885.54|885.44|885.54|885.44|882.64|882.54|803
1712664000000|2024-04-09 12:00:00|885.64|885.54|886.04|885.94|886.94|886.84|885.54|885.44|930
1712667600000|2024-04-09 13:00:00|886.14|886.04|886.04|885.94|889.04|888.94|885.24|885.14|2127
1712671200000|2024-04-09 14:00:00|886.14|886.04|880.58|880.48|886.14|886.04|879.28|879.18|2274
1712674800000|2024-04-09 15:00:00|880.48|880.38|882.38|882.08|882.48|882.18|880.18|880.08|2016
1712678400000|2024-04-09 16:00:00|882.28|881.98|881.78|881.48|883.18|882.88|881.38|881.08|156
1712682000000|2024-04-09 17:00:00|881.68|881.38|881.38|881.08|882.68|882.38|881.38|881.08|91
1712685600000|2024-04-09 18:00:00|881.28|880.98|881.48|881.18|882.08|881.78|880.88|880.58|48
1712689200000|2024-04-09 19:00:00|881.58|881.28|883.68|883.18|883.88|883.58|880.88|880.58|133
1712692800000|2024-04-09 20:00:00|883.58|883.08|884.28|883.78|885.28|884.78|883.48|882.98|0
1712696400000|2024-04-09 21:00:00|884.38|883.88|884.18|883.68|884.38|883.88|884.08|883.58|0
1712700000000|2024-04-09 22:00:00|884.28|883.78|883.98|883.48|884.28|883.78|883.78|883.28|0
1712703600000|2024-04-09 23:00:00|884.08|883.58|883.78|883.28|884.08|883.58|883.78|883.28|0
1712707200000|2024-04-10 00:00:00|883.68|883.18|884.28|883.78|884.48|883.98|883.68|883.18|0
1712710800000|2024-04-10 01:00:00|884.38|883.88|884.58|884.08|884.58|884.08|884.08|883.58|0
1712714400000|2024-04-10 02:00:00|884.48|883.98|884.88|884.38|884.88|884.38|884.38|883.88|0
1712718000000|2024-04-10 03:00:00|884.78|884.28|884.68|884.18|884.88|884.38|884.68|884.18|0
1712721600000|2024-04-10 04:00:00|884.78|884.28|884.78|884.28|885.18|884.68|884.68|884.18|0
1712725200000|2024-04-10 05:00:00|884.88|884.38|884.48|883.98|885.18|884.68|884.28|883.78|0
1712728800000|2024-04-10 06:00:00|884.58|884.08|888.18|887.88|888.68|888.38|884.48|883.98|360
1712732400000|2024-04-10 07:00:00|888.08|887.98|891.08|890.98|891.68|891.58|887.88|887.78|2105
1712736000000|2024-04-10 08:00:00|890.98|890.88|891.18|891.08|891.48|891.38|890.38|890.28|845
1712739600000|2024-04-10 09:00:00|891.28|891.18|888.88|888.78|891.48|891.38|888.78|888.68|773
1712743200000|2024-04-10 10:00:00|888.78|888.68|889.78|889.68|889.88|889.78|888.68|888.58|501
1712746800000|2024-04-10 11:00:00|889.68|889.58|890.78|890.68|891.28|891.18|889.58|889.48|602
1712750400000|2024-04-10 12:00:00|890.68|890.58|881.18|881.08|890.88|890.78|880.48|880.38|3149
1712754000000|2024-04-10 13:00:00|881.28|881.18|885.08|884.98|886.38|886.28|879.18|879.08|3527
1712757600000|2024-04-10 14:00:00|884.98|884.88|887.2|887.1|889.4|889.3|884.28|884.18|2156
1712761200000|2024-04-10 15:00:00|887.1|887|886.5|886.2|887.4|887.3|885.7|885.4|1529
1712764800000|2024-04-10 16:00:00|886.6|886.3|886.8|886.5|887.1|886.8|885.7|885.4|145
1712768400000|2024-04-10 17:00:00|886.9|886.6|885.4|885.1|887.1|886.8|884|883.7|379
1712772000000|2024-04-10 18:00:00|885.5|885.2|884|883.7|886.2|885.9|884|883.7|100
1712775600000|2024-04-10 19:00:00|884.1|883.8|886.2|885.7|886.7|886.4|883.8|883.5|125
1712779200000|2024-04-10 20:00:00|886.1|885.6|885.8|885.3|886.3|885.8|884.6|884.1|0
1712782800000|2024-04-10 21:00:00|885.9|885.4|885.7|885.2|885.9|885.4|885.6|885.1|0
1712786400000|2024-04-10 22:00:00|885.6|885.1|885.1|884.6|885.6|885.1|884.7|884.2|0
1712790000000|2024-04-10 23:00:00|885|884.5|884.7|884.2|885|884.5|884.1|883.6|0
1712793600000|2024-04-11 00:00:00|884.8|884.3|885.2|884.7|885.8|885.3|884.6|884.1|0
1712797200000|2024-04-11 01:00:00|885.1|884.6|885.8|885.3|886.2|885.7|885.01|884.51|0
1712800800000|2024-04-11 02:00:00|885.9|885.4|886|885.5|886.4|885.9|885.8|885.3|0
1712804400000|2024-04-11 03:00:00|885.9|885.4|886.5|886|886.7|886.2|885.9|885.4|0
1712808000000|2024-04-11 04:00:00|886.6|886.1|886.6|886.1|886.91|886.41|886.4|885.9|0
1712811600000|2024-04-11 05:00:00|886.5|886|886.6|886.1|886.8|886.3|886.4|885.9|0
1712815200000|2024-04-11 06:00:00|886.5|886.2|885.6|885.3|887.8|887.5|885.6|885.3|133
1712818800000|2024-04-11 07:00:00|885.5|885.4|889|888.9|889.6|889.5|885.5|885.4|1331
1712822400000|2024-04-11 08:00:00|888.9|888.8|887.3|887.2|889.9|889.8|887.3|887.2|964
1712826000000|2024-04-11 09:00:00|887.2|887.1|886.7|886.6|888.1|888|886.3|886.2|807
1712829600000|2024-04-11 10:00:00|886.8|886.7|885.2|885.1|887|886.9|884|883.9|858
1712833200000|2024-04-11 11:00:00|885.3|885.2|884.8|884.7|886.4|886.3|884.5|884.4|885
1712836800000|2024-04-11 12:00:00|884.7|884.6|888.6|888.5|889.5|889.4|884.5|884.4|1910
1712840400000|2024-04-11 13:00:00|888.5|888.4|885.6|885.5|891.1|891|885.5|885.4|2535
1712844000000|2024-04-11 14:00:00|885.7|885.6|881.5|881.4|885.7|885.6|879.1|879|3135
1712847600000|2024-04-11 15:00:00|881.6|881.5|884.82|884.52|884.92|884.62|881.5|881.4|1702
1712851200000|2024-04-11 16:00:00|884.92|884.62|884.92|884.62|885.02|884.72|884.02|883.72|122
1712854800000|2024-04-11 17:00:00|884.82|884.52|886.82|886.52|887.32|887.02|884.42|884.12|122
1712858400000|2024-04-11 18:00:00|886.72|886.42|888.72|888.42|888.92|888.62|886.72|886.42|146
1712862000000|2024-04-11 19:00:00|888.82|888.52|889.02|888.52|889.42|889.12|888.42|888.12|196
1712865600000|2024-04-11 20:00:00|889.2|888.7|889.02|888.52|889.6|889.1|888.8|888.3|0
1712869200000|2024-04-11 21:00:00|889.12|888.62|888.92|888.42|889.12|888.62|888.92|888.42|0
1712872800000|2024-04-11 22:00:00|889.02|888.52|889.42|888.92|889.72|889.22|888.92|888.42|0
1712876400000|2024-04-11 23:00:00|889.52|889.02|889.22|888.72|889.8|889.3|888.62|888.12|0
1712880000000|2024-04-12 00:00:00|889.12|888.62|889.22|888.72|889.42|888.92|888.12|887.62|0
1712883600000|2024-04-12 01:00:00|889.12|888.62|889.42|888.92|889.52|889.02|888.62|888.12|0
1712887200000|2024-04-12 02:00:00|889.32|888.82|889.12|888.62|889.42|888.92|888.92|888.42|0
1712890800000|2024-04-12 03:00:00|889.22|888.72|888.82|888.32|889.52|889.02|888.82|888.32|0
1712894400000|2024-04-12 04:00:00|888.92|888.42|889.02|888.52|889.32|888.82|888.72|888.22|0
1712898000000|2024-04-12 05:00:00|888.92|888.42|889.12|888.62|889.62|889.12|888.82|888.32|0
1712901600000|2024-04-12 06:00:00|889.22|888.72|890.42|890.12|890.72|890.42|888.22|887.92|215
1712905200000|2024-04-12 07:00:00|890.32|890.22|892.92|892.82|894.22|894.12|890.12|890.02|2748
1712908800000|2024-04-12 08:00:00|893.02|892.92|892.32|892.22|893.82|893.72|892.12|892.02|1533
1712912400000|2024-04-12 09:00:00|892.22|892.12|890.72|890.62|892.52|892.42|889.62|889.52|1434
1712916000000|2024-04-12 10:00:00|890.82|890.72|889.52|889.42|891.32|891.22|888.52|888.42|969
1712919600000|2024-04-12 11:00:00|889.42|889.32|890.02|889.92|890.42|890.32|888.52|888.42|668
1712923200000|2024-04-12 12:00:00|889.92|889.82|884.82|884.72|890.42|890.32|884.62|884.52|1693
1712926800000|2024-04-12 13:00:00|884.72|884.62|886.02|885.92|888.22|888.12|882.92|882.82|2833
1712930400000|2024-04-12 14:00:00|885.72|885.62|881.42|881.32|886.52|886.42|881.32|881.22|2002
1712934000000|2024-04-12 15:00:00|881.32|881.22|883.02|882.72|883.62|883.32|880.52|880.42|2039
1712937600000|2024-04-12 16:00:00|882.92|882.62|880.32|880.02|882.92|882.62|879.72|879.42|154
1712941200000|2024-04-12 17:00:00|880.22|879.92|878.92|878.62|880.42|880.12|877.92|877.62|252
1712944800000|2024-04-12 18:00:00|878.82|878.52|876.92|876.62|879.92|879.62|876.92|876.62|123
1712948400000|2024-04-12 19:00:00|876.82|876.52|877.82|877.32|878.72|878.42|876.32|876.02|171
1712952000000|2024-04-12 20:00:00|877.92|877.42|877.62|877.12|878.32|877.82|877.62|877.12|0
1713132000000|2024-04-14 22:00:00|879.42|878.92|879.92|879.42|880.82|880.32|877.72|877.22|0
1713135600000|2024-04-14 23:00:00|880.02|879.52|880.56|880.06|881.26|880.76|879.72|879.22|0
1713139200000|2024-04-15 00:00:00|880.22|879.72|880.02|879.52|880.76|880.26|878.52|878.02|0
1713142800000|2024-04-15 01:00:00|880.12|879.62|880.02|879.52|880.12|879.62|878.52|878.02|0
1713146400000|2024-04-15 02:00:00|880.56|880.06|880.12|879.62|880.96|880.46|880.02|879.52|0
1713150000000|2024-04-15 03:00:00|880.22|879.72|880.52|880.02|881.46|880.96|879.72|879.22|0
1713153600000|2024-04-15 04:00:00|880.62|880.12|881.12|880.62|881.12|880.62|880.32|879.82|0
1713157200000|2024-04-15 05:00:00|881.76|881.26|882.12|881.62|882.76|882.26|881.32|880.82|0
1713160800000|2024-04-15 06:00:00|882.02|881.52|882.72|882.42|883.92|883.62|881.72|881.32|352
1713164400000|2024-04-15 07:00:00|882.62|882.52|883.22|883.12|883.72|883.62|880.92|880.82|2019
1713168000000|2024-04-15 08:00:00|883.32|883.22|884.52|884.42|884.92|884.82|883.12|883.02|1467
1713171600000|2024-04-15 09:00:00|884.42|884.32|884.52|884.42|885.52|885.42|883.52|883.42|2369
1713175200000|2024-04-15 10:00:00|884.62|884.52|885.32|885.22|886.02|885.92|884.12|884.02|4806
1713178800000|2024-04-15 11:00:00|885.42|885.32|887.12|887.02|887.32|887.22|885.22|885.12|1101
1713182400000|2024-04-15 12:00:00|887.02|886.92|888.42|888.32|890.32|890.22|886.62|886.52|1534
1713186000000|2024-04-15 13:00:00|888.52|888.42|889.02|888.92|889.42|889.32|887.32|887.22|1568
1713189600000|2024-04-15 14:00:00|888.92|888.82|883.12|883.02|889.72|889.62|883.12|883.02|2323
1713193200000|2024-04-15 15:00:00|883.22|883.12|884.42|884.12|884.72|884.42|882.02|881.92|2232
1713196800000|2024-04-15 16:00:00|884.32|884.02|882.32|882.02|885.22|884.92|881.52|881.22|384
1713200400000|2024-04-15 17:00:00|882.42|882.12|878.02|877.72|882.42|882.12|876.02|875.72|474
1713204000000|2024-04-15 18:00:00|877.92|877.62|877.32|877.02|878.12|877.82|876.22|875.92|72
1713207600000|2024-04-15 19:00:00|877.42|877.12|876.72|876.22|877.42|877.12|875.42|875.12|150
1713211200000|2024-04-15 20:00:00|876.62|876.12|876.42|875.92|876.72|876.22|875.32|874.82|0
1713214800000|2024-04-15 21:00:00|876.32|875.82|876.22|875.72|876.42|875.92|876.02|875.52|0
1713218400000|2024-04-15 22:00:00|876.32|875.82|877.02|876.52|877.12|876.62|876.32|875.82|0
1713222000000|2024-04-15 23:00:00|876.92|876.42|876.52|876.02|876.92|876.42|875.42|874.92|0
1713225600000|2024-04-16 00:00:00|876.62|876.12|875.92|875.42|877.02|876.52|875.72|875.22|0
1713229200000|2024-04-16 01:00:00|875.82|875.32|875.32|874.82|875.92|875.42|874.82|874.32|0
1713232800000|2024-04-16 02:00:00|875.42|874.92|873.82|873.32|875.42|874.92|872.22|871.72|0
1713236400000|2024-04-16 03:00:00|873.72|873.22|873.82|873.32|873.82|873.32|872.72|872.22|0
1713240000000|2024-04-16 04:00:00|873.72|873.22|873.62|873.12|873.82|873.32|872.72|872.22|0
1713243600000|2024-04-16 05:00:00|873.52|873.02|873.32|872.82|874.52|874.02|872.62|872.12|0
1713247200000|2024-04-16 06:00:00|873.42|872.92|873.12|872.82|874.82|874.52|871.72|871.42|3246
1713250800000|2024-04-16 07:00:00|873.02|872.92|872.92|872.82|873.92|873.82|870.62|870.52|6125
1713254400000|2024-04-16 08:00:00|872.82|872.72|872.42|872.32|873.62|873.52|871.72|871.62|3255
1713258000000|2024-04-16 09:00:00|872.32|872.22|871.32|871.22|873.52|873.42|870.72|870.62|1635
1713261600000|2024-04-16 10:00:00|871.42|871.32|872.42|872.32|873.02|872.92|870.52|870.42|3110
1713265200000|2024-04-16 11:00:00|872.32|872.22|875.32|875.22|875.72|875.62|872.12|872.02|1344
1713268800000|2024-04-16 12:00:00|875.22|875.12|875.42|875.32|876.52|876.42|873.82|873.72|2812
1713272400000|2024-04-16 13:00:00|875.62|875.52|873.22|873.12|875.72|875.62|871.02|870.92|4866
1713276000000|2024-04-16 14:00:00|873.32|873.22|872.22|872.12|874.12|874.02|870.92|870.82|3792
1713279600000|2024-04-16 15:00:00|872.32|872.22|875.12|874.82|876.22|875.92|872.02|871.92|4432
1713283200000|2024-04-16 16:00:00|875.02|874.72|876.32|876.02|876.72|876.42|874.12|873.82|738
1713286800000|2024-04-16 17:00:00|876.42|876.12|875.92|875.62|877.42|877.12|873.42|873.12|268
1713290400000|2024-04-16 18:00:00|875.82|875.52|877.32|877.02|878.32|878.02|874.22|873.92|80
1713294000000|2024-04-16 19:00:00|877.22|876.92|875.82|875.32|878.22|877.92|875.42|875.12|42
1713297600000|2024-04-16 20:00:00|875.72|875.22|876.22|875.72|876.32|875.82|875.22|874.72|0
1713301200000|2024-04-16 21:00:00|876.32|875.82|876.42|875.92|876.42|875.92|876.32|875.82|0
1713304800000|2024-04-16 22:00:00|876.52|876.02|876.82|876.32|877.22|876.72|876.42|875.92|0
1713308400000|2024-04-16 23:00:00|876.92|876.42|878.22|877.72|878.22|877.72|876.52|876.02|0
1713312000000|2024-04-17 00:00:00|878.12|877.62|875.92|875.42|878.22|877.72|875.32|874.82|0
1713315600000|2024-04-17 01:00:00|875.82|875.32|876.72|876.22|876.92|876.42|875.52|875.02|0
1713319200000|2024-04-17 02:00:00|876.62|876.12|877.22|876.72|877.42|876.92|876.42|875.92|0
1713322800000|2024-04-17 03:00:00|877.12|876.62|877.02|876.52|877.22|876.72|876.62|876.12|0
1713326400000|2024-04-17 04:00:00|877.12|876.62|877.42|876.92|877.72|877.22|876.62|876.12|0
1713330000000|2024-04-17 05:00:00|876.12|875.62|870.92|870.42|876.12|875.62|870.32|869.82|0
1713333600000|2024-04-17 06:00:00|871.02|870.52|866.52|866.22|871.02|870.52|865.42|865.12|921
1713337200000|2024-04-17 07:00:00|866.42|866.32|872.42|872.32|872.42|872.32|866.22|866.12|5125
1713340800000|2024-04-17 08:00:00|872.32|872.22|872.42|872.32|874.62|874.52|871.72|871.62|2332
1713344400000|2024-04-17 09:00:00|872.32|872.22|874.32|874.22|874.52|874.42|871.12|871.02|2154
1713348000000|2024-04-17 10:00:00|874.42|874.32|873.92|873.82|875.72|875.62|873.82|873.72|926
1713351600000|2024-04-17 11:00:00|874.02|873.92|872.12|872.02|874.52|874.42|871.62|871.52|1372
1713355200000|2024-04-17 12:00:00|872.02|871.92|873.22|873.12|873.92|873.82|870.82|870.72|959
1713358800000|2024-04-17 13:00:00|873.32|873.22|870.22|870.12|876.12|876.02|870.12|870.02|2678
1713362400000|2024-04-17 14:00:00|870.32|870.22|865.82|865.72|870.32|870.22|864.82|864.72|2236
1713366000000|2024-04-17 15:00:00|865.72|865.62|865.22|864.92|867.32|867.22|864.62|864.32|3154
1713369600000|2024-04-17 16:00:00|865.12|864.82|861.52|861.22|865.12|864.82|860.32|860.02|702
1713373200000|2024-04-17 17:00:00|861.42|861.12|865.12|864.82|865.42|865.12|861.42|861.12|248
1713376800000|2024-04-17 18:00:00|865.02|864.72|863.92|863.62|867.12|866.82|863.72|863.42|143
1713380400000|2024-04-17 19:00:00|863.82|863.52|864.32|863.82|865.22|864.92|863.12|862.82|151
1713384000000|2024-04-17 20:00:00|864.12|863.62|864.22|863.72|864.32|863.82|863.42|862.92|0
1713387600000|2024-04-17 21:00:00|864.32|863.82|864.42|863.92|864.62|864.12|864.32|863.82|0
1713391200000|2024-04-17 22:00:00|864.52|864.02|864.82|864.32|864.92|864.42|864.32|863.82|0
1713394800000|2024-04-17 23:00:00|864.72|864.22|865.02|864.52|865.12|864.62|864.52|864.02|0
1713398400000|2024-04-18 00:00:00|865.66|865.16|864.72|864.22|865.76|865.26|864.02|863.52|0
1713402000000|2024-04-18 01:00:00|864.82|864.32|864.92|864.42|864.92|864.42|863.92|863.42|0
1713405600000|2024-04-18 02:00:00|865.66|865.16|865.82|865.32|866.26|865.76|865.26|864.76|0
1713409200000|2024-04-18 03:00:00|865.92|865.42|866.12|865.62|866.22|865.72|865.82|865.32|0
1713412800000|2024-04-18 04:00:00|866.02|865.52|866.42|865.92|866.62|866.12|866.02|865.52|0
1713416400000|2024-04-18 05:00:00|866.62|866.12|868.42|867.92|869.12|868.62|865.92|865.42|0
1713420000000|2024-04-18 06:00:00|868.52|868.02|869.02|868.72|870.52|870.22|867.22|866.92|567
1713423600000|2024-04-18 07:00:00|868.92|868.82|864.62|864.52|868.92|868.82|862.92|862.82|3996
1713427200000|2024-04-18 08:00:00|864.52|864.42|867.2|867.1|867.3|867.2|864.32|864.22|1750
1713430800000|2024-04-18 09:00:00|867.3|867.2|867.1|867|867.5|867.4|864.4|864.3|1247
1713434400000|2024-04-18 10:00:00|867.2|867.1|866.8|866.7|867.2|867.1|865.5|865.4|619
1713438000000|2024-04-18 11:00:00|866.9|866.8|867.65|867.55|868.45|868.35|866.3|866.2|412
1713441600000|2024-04-18 12:00:00|867.75|867.65|865.55|865.45|867.85|867.75|864.85|864.75|543
1713445200000|2024-04-18 13:00:00|865.65|865.55|864.25|864.15|866.65|866.55|862.35|862.25|1600
1713448800000|2024-04-18 14:00:00|864.35|864.25|864.55|864.45|867.25|867.15|863.35|863.25|1188
1713452400000|2024-04-18 15:00:00|864.65|864.55|865.87|865.57|866.57|866.27|863.85|863.75|1758
1713456000000|2024-04-18 16:00:00|865.97|865.67|863.37|863.07|867.07|866.77|863.07|862.77|742
1713459600000|2024-04-18 17:00:00|863.47|863.17|862.37|862.07|863.97|863.67|861.37|861.07|307
1713463200000|2024-04-18 18:00:00|862.27|861.97|861.07|860.77|862.27|861.97|860.47|860.17|93
1713466800000|2024-04-18 19:00:00|861.17|860.87|862.17|861.67|863.17|862.87|861.17|860.87|98
1713470400000|2024-04-18 20:00:00|862.07|861.57|861.97|861.47|862.97|862.47|861.37|860.87|0
1713474000000|2024-04-18 21:00:00|861.87|861.37|861.77|861.27|861.97|861.47|861.67|861.17|0
1713477600000|2024-04-18 22:00:00|861.97|861.47|861.97|861.47|862.57|862.07|861.87|861.37|0
1713481200000|2024-04-18 23:00:00|861.87|861.37|860.67|860.17|861.97|861.47|860.27|859.77|0
1713484800000|2024-04-19 00:00:00|860.57|860.07|857.57|857.07|860.87|860.37|857.07|856.57|0
1713488400000|2024-04-19 01:00:00|857.47|856.97|851.07|850.57|858.27|857.77|848.37|847.87|0
1713492000000|2024-04-19 02:00:00|850.97|850.47|849.27|848.77|851.57|851.07|845.07|844.57|0
1713495600000|2024-04-19 03:00:00|849.37|848.87|852.27|851.77|853.17|852.67|848.87|848.37|0
1713499200000|2024-04-19 04:00:00|852.47|851.97|852.77|852.27|854.47|853.97|852.17|851.67|0
1713502800000|2024-04-19 05:00:00|852.57|852.07|855.47|854.97|856.47|855.97|852.47|851.97|0
1713506400000|2024-04-19 06:00:00|855.17|854.67|858.17|857.87|859.77|859.47|853.97|853.47|1003
1713510000000|2024-04-19 07:00:00|858.07|857.97|859.83|859.73|860.67|860.57|857.57|857.47|3094
1713513600000|2024-04-19 08:00:00|859.73|859.63|859.13|859.03|860.23|860.13|858.03|857.93|1460
1713517200000|2024-04-19 09:00:00|859.03|858.93|861.33|861.23|862.53|862.43|858.83|858.73|2243
1713520800000|2024-04-19 10:00:00|861.23|861.13|861.33|861.23|861.63|861.53|859.93|859.83|956
1713524400000|2024-04-19 11:00:00|861.23|861.13|861.32|861.22|862.12|862.02|859.53|859.43|887
1713528000000|2024-04-19 12:00:00|861.22|861.12|862.22|862.12|862.52|862.42|860.52|860.42|907
1713531600000|2024-04-19 13:00:00|862.12|862.02|861.12|861.02|862.52|862.42|858.92|858.82|3994
1713535200000|2024-04-19 14:00:00|860.82|860.72|860.37|860.27|863.62|863.52|859.07|858.97|1782
1713538800000|2024-04-19 15:00:00|860.27|860.17|860.37|860.07|861.47|861.17|859.57|859.37|1899
1713542400000|2024-04-19 16:00:00|860.27|859.97|859.67|859.37|861.07|860.77|857.57|857.27|293
1713546000000|2024-04-19 17:00:00|859.57|859.27|860.17|859.87|861.17|860.87|859.17|858.87|326
1713549600000|2024-04-19 18:00:00|860.07|859.77|857.77|857.47|860.07|859.77|856.17|855.87|146
1713553200000|2024-04-19 19:00:00|857.67|857.37|858.67|858.17|858.97|858.67|856.77|856.47|240
1713556800000|2024-04-19 20:00:00|858.77|858.27|858.67|858.17|858.97|858.47|858.07|857.57|0
1713736800000|2024-04-21 22:00:00|860.16|859.66|861.16|860.66|861.36|860.86|859.86|859.36|0
1713740400000|2024-04-21 23:00:00|861.06|860.56|861.46|860.96|861.56|861.06|860.56|860.06|0
1713744000000|2024-04-22 00:00:00|861.46|860.96|862.26|861.76|864.76|864.26|860.96|860.46|0
1713747600000|2024-04-22 01:00:00|862.36|861.86|864.06|863.56|864.06|863.56|861.96|861.46|0
1713751200000|2024-04-22 02:00:00|864.16|863.66|863.86|863.36|864.66|864.16|863.56|863.06|0
1713754800000|2024-04-22 03:00:00|863.76|863.26|863.26|862.76|864.26|863.76|863.26|862.76|0
1713758400000|2024-04-22 04:00:00|863.46|862.96|863.96|863.46|864.26|863.76|863.26|862.76|0
1713762000000|2024-04-22 05:00:00|864.06|863.56|864.96|864.46|864.96|864.46|863.76|863.26|0
1713765600000|2024-04-22 06:00:00|864.76|864.26|865.86|865.56|866.46|866.16|863.26|862.96|374
1713769200000|2024-04-22 07:00:00|865.76|865.66|865.41|865.31|868.26|868.16|865.41|865.31|1676
1713772800000|2024-04-22 08:00:00|865.31|865.21|866.61|866.51|866.91|866.81|864.31|864.21|1172
1713776400000|2024-04-22 09:00:00|866.71|866.61|867.51|867.41|867.81|867.71|866.61|866.51|741
1713780000000|2024-04-22 10:00:00|867.61|867.51|867.61|867.51|868.41|868.31|866.81|866.71|489
1713783600000|2024-04-22 11:00:00|867.51|867.41|868.09|867.99|868.51|868.41|867.01|866.91|463
1713787200000|2024-04-22 12:00:00|868.19|868.09|867.79|867.69|868.29|868.19|866.19|866.09|506
1713790800000|2024-04-22 13:00:00|867.89|867.79|867.39|867.29|868.49|868.39|865.99|865.89|1017
1713794400000|2024-04-22 14:00:00|867.49|867.39|867.76|867.66|868.29|868.19|866.16|866.06|922
1713798000000|2024-04-22 15:00:00|867.66|867.56|868.36|868.06|868.36|868.16|866.36|866.26|1032
1713801600000|2024-04-22 16:00:00|868.46|868.16|869.16|868.86|869.56|869.26|867.96|867.66|107
1713805200000|2024-04-22 17:00:00|869.26|868.96|872.46|872.16|872.96|872.66|868.96|868.66|105
1713808800000|2024-04-22 18:00:00|872.56|872.26|872.26|871.96|873.26|872.96|871.86|871.56|42
1713812400000|2024-04-22 19:00:00|872.16|871.86|870.36|869.86|872.26|871.96|869.76|869.46|153
1713816000000|2024-04-22 20:00:00|870.56|870.06|870.66|870.16|870.66|870.16|869.46|868.96|0
1713819600000|2024-04-22 21:00:00|870.56|870.06|870.96|870.46|871.06|870.56|870.56|870.06|0
1713823200000|2024-04-22 22:00:00|870.86|870.36|870.66|870.16|871.36|870.86|870.16|869.66|0
1713826800000|2024-04-22 23:00:00|870.56|870.06|870.26|869.76|870.76|870.26|869.06|868.56|0
1713830400000|2024-04-23 00:00:00|870.36|869.86|871.66|871.16|871.86|871.36|870.26|869.76|0
1713834000000|2024-04-23 01:00:00|871.56|871.06|870.26|869.76|871.76|871.26|869.86|869.36|0
1713837600000|2024-04-23 02:00:00|870.46|869.96|870.96|870.46|871.36|870.86|870.06|869.56|0
1713841200000|2024-04-23 03:00:00|871.06|870.56|871.26|870.76|871.56|871.06|870.46|869.96|0
1713844800000|2024-04-23 04:00:00|871.36|870.86|871.06|870.56|871.46|870.96|870.76|870.26|0
1713848400000|2024-04-23 05:00:00|871.16|870.66|870.96|870.46|871.36|870.86|870.46|869.96|0
1713852000000|2024-04-23 06:00:00|870.86|870.36|872.16|871.86|872.56|872.26|870.16|869.86|156
1713855600000|2024-04-23 07:00:00|872.06|871.96|872.84|872.74|874.46|874.36|871.84|871.74|1640
1713859200000|2024-04-23 08:00:00|872.94|872.84|874.14|874.04|874.84|874.74|872.84|872.74|864
1713862800000|2024-04-23 09:00:00|874.24|874.14|873.74|873.64|874.84|874.74|873.24|873.14|990
1713866400000|2024-04-23 10:00:00|873.54|873.44|875.34|875.24|875.74|875.64|873.44|873.34|639
1713870000000|2024-04-23 11:00:00|875.44|875.34|872.56|872.46|875.44|875.34|872.36|872.26|725
1713873600000|2024-04-23 12:00:00|872.66|872.56|872.66|872.56|873.06|872.96|870.96|870.86|734
1713877200000|2024-04-23 13:00:00|872.56|872.46|872.16|872.06|873.36|873.26|871.46|871.36|1024
1713880800000|2024-04-23 14:00:00|872.26|872.16|875.43|875.33|875.93|875.83|871.63|871.53|1513
1713884400000|2024-04-23 15:00:00|875.53|875.43|872.34|872.04|875.83|875.73|872.24|871.94|1916
1713888000000|2024-04-23 16:00:00|872.44|872.14|875.84|875.54|876.84|876.54|872.34|872.04|561
1713891600000|2024-04-23 17:00:00|875.74|875.44|876.54|876.24|876.74|876.44|875.54|875.24|69
1713895200000|2024-04-23 18:00:00|876.44|876.14|877.54|877.24|877.74|877.44|876.34|876.04|100
1713898800000|2024-04-23 19:00:00|877.44|877.14|876.94|876.44|877.54|877.24|876.24|875.94|108
1713902400000|2024-04-23 20:00:00|877.04|876.54|877.34|876.84|877.54|877.04|876.54|876.04|0
1713906000000|2024-04-23 21:00:00|877.44|876.94|877.84|877.34|878.14|877.64|877.34|876.84|0
1713909600000|2024-04-23 22:00:00|877.44|876.94|877.54|877.04|877.74|877.24|877.34|876.84|0
1713913200000|2024-04-23 23:00:00|877.64|877.14|877.74|877.24|878.14|877.64|877.44|876.94|0
1713916800000|2024-04-24 00:00:00|877.64|877.14|878.84|878.34|879.04|878.54|876.84|876.34|0
1713920400000|2024-04-24 01:00:00|878.74|878.24|879.74|879.24|879.74|879.24|878.34|877.84|0
1713924000000|2024-04-24 02:00:00|879.64|879.14|879.34|878.84|880.04|879.54|878.94|878.44|0
1713927600000|2024-04-24 03:00:00|879.44|878.94|879.64|879.14|880.24|879.74|879.24|878.74|0
1713931200000|2024-04-24 04:00:00|879.54|879.04|879.34|878.84|879.64|879.14|879.24|878.74|0
1713934800000|2024-04-24 05:00:00|879.54|879.04|879.94|879.44|880.34|879.84|879.34|878.84|0
1713938400000|2024-04-24 06:00:00|879.74|879.24|882.14|881.84|882.34|882.04|879.74|879.24|371
1713942000000|2024-04-24 07:00:00|882.04|881.94|882.24|882.14|883.04|882.94|879.94|879.84|1954
1713945600000|2024-04-24 08:00:00|882.34|882.24|880.24|880.14|882.84|882.74|880.24|880.14|1055
1713949200000|2024-04-24 09:00:00|880.34|880.24|879.84|879.74|881.24|881.14|879.74|879.64|932
1713952800000|2024-04-24 10:00:00|879.94|879.84|879.74|879.64|880.44|880.34|879.04|878.94|519
1713956400000|2024-04-24 11:00:00|879.84|879.74|880.74|880.64|880.84|880.74|879.44|879.34|425
1713960000000|2024-04-24 12:00:00|880.64|880.54|879.24|879.14|882.04|881.94|879.24|879.14|950
1713963600000|2024-04-24 13:00:00|879.14|879.04|877.79|877.69|880.29|880.19|877.59|877.49|1457
1713967200000|2024-04-24 14:00:00|877.69|877.59|874.69|874.59|877.89|877.79|874.69|874.59|1340
1713970800000|2024-04-24 15:00:00|874.79|874.69|872.99|872.69|874.99|874.89|872.69|872.39|1660
1713974400000|2024-04-24 16:00:00|872.89|872.59|873.79|873.49|873.79|873.49|872.19|871.89|104
1713978000000|2024-04-24 17:00:00|873.89|873.59|875.59|875.29|875.89|875.59|873.39|873.09|72
1713981600000|2024-04-24 18:00:00|875.69|875.39|874.49|874.19|875.69|875.39|874.39|874.09|18
1713985200000|2024-04-24 19:00:00|874.39|874.09|875.19|874.69|875.69|875.39|874.19|873.89|45
1713988800000|2024-04-24 20:00:00|875.09|874.59|872.39|871.89|875.39|874.89|871.69|871.19|0
1713992400000|2024-04-24 21:00:00|872.29|871.79|871.39|870.89|872.39|871.89|871.19|870.69|0
1713996000000|2024-04-24 22:00:00|871.49|870.99|872.09|871.59|872.29|871.79|871.39|870.89|0
1713999600000|2024-04-24 23:00:00|872.19|871.69|872.29|871.79|872.59|872.09|871.99|871.49|0
1714003200000|2024-04-25 00:00:00|872.39|871.89|874.69|874.19|874.79|874.29|872.39|871.89|0
1714006800000|2024-04-25 01:00:00|874.49|873.99|873.39|872.89|874.69|874.19|873.19|872.69|0
1714010400000|2024-04-25 02:00:00|873.29|872.79|873.89|873.39|873.99|873.49|873.29|872.79|0
1714014000000|2024-04-25 03:00:00|873.69|873.19|873.29|872.79|873.69|873.19|873.09|872.59|0
1714017600000|2024-04-25 04:00:00|873.19|872.69|873.09|872.59|873.59|873.09|872.99|872.49|0
1714021200000|2024-04-25 05:00:00|873.29|872.79|872.79|872.29|873.29|872.79|872.09|871.59|0
1714024800000|2024-04-25 06:00:00|872.99|872.49|873.59|873.29|874.99|874.69|869.99|869.69|468
1714028400000|2024-04-25 07:00:00|873.49|873.39|872.51|872.41|875.09|874.99|869.69|869.59|2191
1714032000000|2024-04-25 08:00:00|872.41|872.31|876.41|876.31|876.51|876.41|872.11|872.01|1098
1714035600000|2024-04-25 09:00:00|876.31|876.21|875.41|875.31|877.51|877.41|875.11|875.01|708
1714039200000|2024-04-25 10:00:00|875.31|875.21|873.81|873.71|875.61|875.51|873.71|873.61|418
1714042800000|2024-04-25 11:00:00|873.91|873.81|876.42|876.32|876.52|876.42|873.31|873.21|588
1714046400000|2024-04-25 12:00:00|876.32|876.22|871.22|871.12|876.92|876.82|870.82|870.72|1283
1714050000000|2024-04-25 13:00:00|871.12|871.02|865.92|865.82|871.72|871.62|864.32|864.22|2802
1714053600000|2024-04-25 14:00:00|865.82|865.72|867.84|867.74|869.94|869.84|864.32|864.22|1527
1714057200000|2024-04-25 15:00:00|867.74|867.64|870.27|869.97|870.44|870.34|867.64|867.54|1468
1714060800000|2024-04-25 16:00:00|870.17|869.87|871.57|871.27|871.87|871.57|869.87|869.57|161
1714064400000|2024-04-25 17:00:00|871.67|871.37|873.77|873.47|874.17|873.87|870.27|869.97|96
1714068000000|2024-04-25 18:00:00|873.87|873.57|873.47|873.17|874.37|874.07|872.17|871.87|69
1714071600000|2024-04-25 19:00:00|873.57|873.27|873.47|872.97|874.77|874.47|872.47|872.17|171
1714075200000|2024-04-25 20:00:00|873.37|872.87|878.37|877.87|878.57|878.07|873.17|872.67|0
1714078800000|2024-04-25 21:00:00|878.47|877.97|877.87|877.37|878.47|877.97|877.37|876.87|0
1714082400000|2024-04-25 22:00:00|878.37|877.87|877.07|876.57|878.47|877.97|876.77|876.27|0
1714086000000|2024-04-25 23:00:00|876.97|876.47|876.57|876.07|877.07|876.57|876.47|875.97|0
1714089600000|2024-04-26 00:00:00|876.37|875.87|875.17|874.67|876.47|875.97|874.57|874.07|0
1714093200000|2024-04-26 01:00:00|874.97|874.47|876.07|875.57|876.27|875.77|874.87|874.37|0
1714096800000|2024-04-26 02:00:00|875.97|875.47|875.97|875.47|876.57|876.07|875.57|875.07|0
1714100400000|2024-04-26 03:00:00|876.07|875.57|876.57|876.07|877.07|876.57|875.97|875.47|0
1714104000000|2024-04-26 04:00:00|876.67|876.17|876.07|875.57|876.67|876.17|875.97|875.47|0
1714107600000|2024-04-26 05:00:00|876.27|875.77|877.47|876.97|877.67|877.17|875.97|875.47|0
1714111200000|2024-04-26 06:00:00|877.67|877.17|876.67|876.37|880.17|879.87|876.67|876.37|301
1714114800000|2024-04-26 07:00:00|876.57|876.47|878.66|878.56|879.26|879.16|876.17|876.07|1600
1714118400000|2024-04-26 08:00:00|878.56|878.46|877.36|877.26|878.66|878.56|877.16|877.06|629
1714122000000|2024-04-26 09:00:00|877.26|877.16|878.76|878.66|879.06|878.96|876.56|876.46|1018
1714125600000|2024-04-26 10:00:00|878.86|878.76|879.16|879.06|879.26|879.16|877.76|877.66|705
1714129200000|2024-04-26 11:00:00|879.26|879.16|879.38|879.28|880.16|880.06|878.86|878.76|610
1714132800000|2024-04-26 12:00:00|879.48|879.38|878.98|878.88|880.48|880.38|877.88|877.78|963
1714136400000|2024-04-26 13:00:00|879.08|878.98|883.08|882.98|883.58|883.48|878.48|878.38|1667
1714140000000|2024-04-26 14:00:00|883.18|883.08|883.35|883.25|884.95|884.85|882.78|882.68|1223
1714143600000|2024-04-26 15:00:00|883.45|883.35|883.23|882.93|883.95|883.85|882.03|881.73|2163
1714147200000|2024-04-26 16:00:00|883.13|882.83|883.93|883.63|884.23|883.93|882.83|882.53|102
1714150800000|2024-04-26 17:00:00|884.13|883.83|884.53|884.23|885.23|884.93|883.43|883.13|105
1714154400000|2024-04-26 18:00:00|884.63|884.33|884.33|884.03|884.83|884.53|883.73|883.43|79
1714158000000|2024-04-26 19:00:00|884.23|883.93|883.23|882.73|884.43|884.13|882.93|882.63|80
1714161600000|2024-04-26 20:00:00|883.03|882.53|883.43|882.93|883.43|882.93|882.93|882.43|0
1714341600000|2024-04-28 22:00:00|884.23|883.73|884.23|883.73|884.63|884.13|883.93|883.43|0
1714345200000|2024-04-28 23:00:00|884.33|883.83|885.13|884.63|885.13|884.63|884.13|883.63|0
1714348800000|2024-04-29 00:00:00|885.03|884.53|884.53|884.03|885.23|884.73|883.93|883.43|0
1714352400000|2024-04-29 01:00:00|884.63|884.13|885.53|885.03|885.63|885.13|884.53|884.03|0
1714356000000|2024-04-29 02:00:00|885.63|885.13|885.53|885.03|885.63|885.13|885.23|884.73|0
1714359600000|2024-04-29 03:00:00|885.63|885.13|885.23|884.73|885.93|885.43|885.03|884.53|0
1714363200000|2024-04-29 04:00:00|885.43|884.93|885.63|885.13|885.93|885.43|884.93|884.43|0
1714366800000|2024-04-29 05:00:00|885.53|885.03|886.33|885.83|886.33|885.83|885.23|884.73|0
1714370400000|2024-04-29 06:00:00|886.43|885.93|888.53|888.23|888.73|888.43|885.73|885.43|376
1714374000000|2024-04-29 07:00:00|888.43|888.33|888.93|888.83|889.93|889.83|886.33|886.23|2398
1714377600000|2024-04-29 08:00:00|888.83|888.73|888.85|888.75|889.55|889.45|887.95|887.85|719
1714381200000|2024-04-29 09:00:00|888.75|888.65|888.35|888.25|889.75|889.65|888.15|888.05|1104
1714384800000|2024-04-29 10:00:00|888.25|888.15|888.15|888.05|889.45|889.35|887.85|887.75|706
1714388400000|2024-04-29 11:00:00|888.05|887.95|887.35|887.25|888.15|888.05|886.95|886.85|666
1714392000000|2024-04-29 12:00:00|887.25|887.15|887.25|887.15|887.65|887.55|886.25|886.15|939
1714395600000|2024-04-29 13:00:00|887.15|887.05|884.75|884.65|887.35|887.25|884.25|884.15|1699
1714399200000|2024-04-29 14:00:00|884.85|884.75|884.32|884.22|886.32|886.22|884.12|884.02|1042
1714402800000|2024-04-29 15:00:00|884.22|884.12|883.92|883.62|884.22|884.12|882.32|882.02|1992
1714406400000|2024-04-29 16:00:00|883.82|883.52|883.72|883.42|884.32|884.02|883.42|883.12|42
1714410000000|2024-04-29 17:00:00|883.82|883.52|883.72|883.42|884.32|884.02|883.32|883.02|63
1714413600000|2024-04-29 18:00:00|883.82|883.52|883.02|882.72|883.82|883.52|881.82|881.52|24
1714417200000|2024-04-29 19:00:00|882.92|882.62|883.32|882.82|883.32|882.92|881.12|880.82|74
1714420800000|2024-04-29 20:00:00|883.42|882.92|883.42|882.92|884.12|883.62|883.22|882.72|0
1714424400000|2024-04-29 21:00:00|883.32|882.82|883.52|883.02|883.62|883.12|883.32|882.82|0
1714428000000|2024-04-29 22:00:00|883.42|882.92|882.92|882.42|883.52|883.02|882.82|882.32|0
1714431600000|2024-04-29 23:00:00|883.02|882.52|883.12|882.62|883.22|882.72|882.82|882.32|0
1714435200000|2024-04-30 00:00:00|883.02|882.52|883.42|882.92|883.72|883.22|882.62|882.12|0
1714438800000|2024-04-30 01:00:00|883.22|882.72|883.12|882.62|883.52|883.02|883.12|882.62|0
1714442400000|2024-04-30 02:00:00|883.22|882.72|882.92|882.42|883.52|883.02|882.82|882.32|0
1714446000000|2024-04-30 03:00:00|883.02|882.52|883.12|882.62|883.32|882.82|882.72|882.22|0
1714449600000|2024-04-30 04:00:00|883.22|882.72|883.12|882.62|883.32|882.82|883.02|882.52|0
1714453200000|2024-04-30 05:00:00|883.22|882.72|883.12|882.62|883.32|882.82|881.92|881.42|0
1714456800000|2024-04-30 06:00:00|882.92|882.72|883.72|883.42|884.92|884.62|882.92|882.72|184
1714460400000|2024-04-30 07:00:00|883.62|883.52|881.37|881.27|884.62|884.52|880.97|880.87|1342
1714464000000|2024-04-30 08:00:00|881.47|881.37|880.87|880.77|882.77|882.67|880.87|880.77|725
1714467600000|2024-04-30 09:00:00|880.77|880.67|880.77|880.67|881.07|880.97|879.77|879.67|692
1714471200000|2024-04-30 10:00:00|880.67|880.57|882.77|882.67|883.27|883.17|880.37|880.27|600
1714474800000|2024-04-30 11:00:00|882.67|882.57|882.81|882.71|883.67|883.57|882.27|882.17|572
1714478400000|2024-04-30 12:00:00|882.91|882.81|882.11|882.01|884.61|884.51|881.81|881.71|1016
1714482000000|2024-04-30 13:00:00|882.01|881.91|882.61|882.51|883.11|883.01|880.61|880.51|1585
1714485600000|2024-04-30 14:00:00|882.71|882.61|881.18|881.08|883.61|883.51|881.18|881.08|1305
1714489200000|2024-04-30 15:00:00|881.08|880.98|878.86|878.56|881.18|881.08|877.36|877.06|2779
1714492800000|2024-04-30 16:00:00|878.76|878.46|875.56|875.26|878.86|878.56|875.06|874.76|292
1714496400000|2024-04-30 17:00:00|875.66|875.36|877.26|876.96|877.36|877.06|875.06|874.76|128
1714500000000|2024-04-30 18:00:00|877.16|876.86|875.46|875.16|877.56|877.26|875.16|874.86|46
1714503600000|2024-04-30 19:00:00|875.36|875.06|873.36|872.86|875.96|875.66|873.26|872.76|123
1714507200000|2024-04-30 20:00:00|873.26|872.76|872.26|871.76|874.46|873.96|871.76|871.26|0
1714510800000|2024-04-30 21:00:00|872.16|871.66|870.46|869.96|872.36|871.86|870.26|869.76|0
1714514400000|2024-04-30 22:00:00|870.36|869.86|871.26|870.76|871.66|871.16|870.36|869.86|0
1714518000000|2024-04-30 23:00:00|871.16|870.66|871.46|870.96|871.66|871.16|870.96|870.46|0
1714521600000|2024-05-01 00:00:00|871.56|871.06|871.46|870.96|871.66|871.16|871.16|870.66|0
1714525200000|2024-05-01 01:00:00|871.36|870.86|871.36|870.86|871.56|871.06|871.26|870.76|0
1714528800000|2024-05-01 02:00:00|871.46|870.96|871.56|871.06|871.66|871.16|871.16|870.66|0
1714532400000|2024-05-01 03:00:00|871.66|871.16|871.86|871.36|871.86|871.36|871.56|871.06|0
1714536000000|2024-05-01 04:00:00|871.76|871.26|871.86|871.36|871.96|871.46|871.76|871.26|0
1714539600000|2024-05-01 05:00:00|871.76|871.26|871.46|870.96|871.86|871.36|871.46|870.96|0
1714543200000|2024-05-01 06:00:00|871.56|871.06|871.06|870.56|871.66|871.16|870.76|870.26|0
1714546800000|2024-05-01 07:00:00|870.96|870.46|870.46|869.96|871.26|870.76|870.26|869.76|0
1714550400000|2024-05-01 08:00:00|870.56|870.06|870.66|870.16|870.86|870.36|870.36|869.86|0
1714554000000|2024-05-01 09:00:00|870.56|870.06|869.76|869.26|870.66|870.16|869.36|868.86|0
1714557600000|2024-05-01 10:00:00|869.66|869.16|869.16|868.66|869.76|869.26|869.16|868.66|0
1714561200000|2024-05-01 11:00:00|870.06|869.56|869.76|869.26|870.46|869.96|869.56|869.06|0
1714564800000|2024-05-01 12:00:00|869.66|869.16|870.76|870.26|871.06|870.56|869.66|869.16|0
1714568400000|2024-05-01 13:00:00|870.76|870.26|870.66|870.16|871.66|871.16|870.26|869.76|0
1714572000000|2024-05-01 14:00:00|870.76|870.26|871.16|870.66|871.36|870.86|869.86|869.36|0
1714575600000|2024-05-01 15:00:00|871.06|870.56|870.06|869.56|871.26|870.76|869.86|869.36|0
1714579200000|2024-05-01 16:00:00|869.96|869.46|870.26|869.76|870.96|870.46|869.66|869.16|0
1714582800000|2024-05-01 17:00:00|870.16|869.66|870.76|870.26|871.26|870.76|869.66|869.16|0
1714586400000|2024-05-01 18:00:00|870.96|870.46|877.26|876.76|877.36|876.86|870.56|870.06|0
1714590000000|2024-05-01 19:00:00|877.36|876.86|869.96|869.46|878.16|877.66|869.76|869.26|0
1714593600000|2024-05-01 20:00:00|870.06|869.56|870.76|870.26|870.86|870.36|869.86|869.36|0
1714597200000|2024-05-01 21:00:00|870.86|870.36|870.96|870.46|870.96|870.46|870.76|870.26|0
1714600800000|2024-05-01 22:00:00|871.26|870.76|871.36|870.86|871.56|871.06|871.06|870.56|0
1714604400000|2024-05-01 23:00:00|871.46|870.96|872.06|871.56|872.16|871.66|871.36|870.86|0
1714608000000|2024-05-02 00:00:00|872.16|871.66|872.96|872.46|873.76|873.26|871.96|871.46|0
1714611600000|2024-05-02 01:00:00|872.86|872.36|873.86|873.36|874.06|873.56|872.56|872.06|0
1714615200000|2024-05-02 02:00:00|873.96|873.46|874.16|873.66|874.46|873.96|873.86|873.36|0
1714618800000|2024-05-02 03:00:00|874.06|873.56|873.56|873.06|874.16|873.66|873.46|872.96|0
1714622400000|2024-05-02 04:00:00|873.76|873.26|873.16|872.66|873.76|873.26|872.86|872.36|0
1714626000000|2024-05-02 05:00:00|873.26|872.76|876.06|875.56|876.36|875.86|872.96|872.46|0
1714629600000|2024-05-02 06:00:00|875.96|875.46|875.46|875.16|878.26|877.96|875.36|875.06|332
1714633200000|2024-05-02 07:00:00|875.36|875.26|877.12|877.02|877.32|877.22|872.96|872.86|2945
1714636800000|2024-05-02 08:00:00|877.02|876.92|876.42|876.32|879.62|879.52|876.12|876.02|1405
1714640400000|2024-05-02 09:00:00|876.52|876.42|875.72|875.62|877.02|876.92|875.52|875.42|804
1714644000000|2024-05-02 10:00:00|875.82|875.72|877.32|877.22|877.92|877.82|875.72|875.62|829
1714647600000|2024-05-02 11:00:00|877.42|877.32|878.19|878.09|878.92|878.82|877.42|877.32|523
1714651200000|2024-05-02 12:00:00|878.29|878.19|878.59|878.49|880.99|880.89|878.29|878.19|1103
1714654800000|2024-05-02 13:00:00|878.69|878.59|879.69|879.59|881.49|881.39|878.39|878.29|1973
1714658400000|2024-05-02 14:00:00|879.59|879.49|879.92|879.82|881.42|881.32|876.89|876.79|1715
1714662000000|2024-05-02 15:00:00|879.82|879.72|879.22|878.92|880.32|880.22|878.02|877.72|1878
1714665600000|2024-05-02 16:00:00|879.12|878.82|878.32|878.02|879.22|878.92|877.02|876.72|168
1714669200000|2024-05-02 17:00:00|878.42|878.12|879.32|879.02|880.22|879.92|878.32|878.02|90
1714672800000|2024-05-02 18:00:00|879.22|878.92|880.82|880.52|881.12|880.82|879.22|878.92|48
1714676400000|2024-05-02 19:00:00|880.92|880.62|879.42|878.92|881.12|880.82|878.72|878.42|68
1714680000000|2024-05-02 20:00:00|879.32|878.82|881.22|880.72|881.42|880.92|879.02|878.52|0
1714683600000|2024-05-02 21:00:00|881.12|880.62|880.92|880.42|881.22|880.72|880.42|879.92|0
1714687200000|2024-05-02 22:00:00|880.82|880.32|880.72|880.22|881.82|881.32|880.42|879.92|0
1714690800000|2024-05-02 23:00:00|880.62|880.12|880.72|880.22|880.82|880.32|880.52|880.02|0
1714694400000|2024-05-03 00:00:00|880.82|880.32|881.02|880.52|881.12|880.62|880.22|879.72|0
1714698000000|2024-05-03 01:00:00|880.92|880.42|880.62|880.12|881.32|880.82|880.62|880.12|0
1714701600000|2024-05-03 02:00:00|880.72|880.22|880.12|879.62|880.82|880.32|880.12|879.62|0
1714705200000|2024-05-03 03:00:00|880.02|879.52|880.02|879.52|880.32|879.82|879.82|879.32|0
1714708800000|2024-05-03 04:00:00|879.92|879.42|879.72|879.22|880.12|879.62|879.72|879.22|0
1714712400000|2024-05-03 05:00:00|879.52|879.02|881.12|880.62|881.62|881.12|879.52|879.02|0
1714716000000|2024-05-03 06:00:00|880.82|880.32|881.22|880.92|881.22|880.92|878.82|878.52|224
1714719600000|2024-05-03 07:00:00|881.12|881.02|884.1|884|885.22|885.12|880.92|880.82|1767
1714723200000|2024-05-03 08:00:00|884|883.9|884.7|884.6|886|885.9|883.8|883.7|1220
1714726800000|2024-05-03 09:00:00|884.6|884.5|885.6|885.5|885.8|885.7|884.3|884.2|557
1714730400000|2024-05-03 10:00:00|885.5|885.4|885.4|885.3|886.2|886.1|884.9|884.8|585
1714734000000|2024-05-03 11:00:00|885.3|885.2|884.99|884.89|885.6|885.5|884.3|884.2|669
1714737600000|2024-05-03 12:00:00|885.09|884.99|888.69|888.59|889.89|889.79|884.59|884.49|1693
1714741200000|2024-05-03 13:00:00|888.79|888.69|889.49|889.39|889.89|889.79|886.49|886.39|1786
1714744800000|2024-05-03 14:00:00|889.59|889.49|886.58|886.48|889.99|889.89|886.18|886.08|2324
1714748400000|2024-05-03 15:00:00|886.68|886.58|888.38|888.08|888.98|888.68|885.88|885.78|1706
1714752000000|2024-05-03 16:00:00|888.48|888.18|888.08|887.78|889.58|889.28|887.88|887.58|150
1714755600000|2024-05-03 17:00:00|888.18|887.88|888.78|888.48|889.08|888.78|887.48|887.18|51
1714759200000|2024-05-03 18:00:00|888.88|888.58|888.08|887.78|889.38|889.08|887.78|887.48|33
1714762800000|2024-05-03 19:00:00|887.98|887.68|888.88|888.38|888.98|888.68|887.88|887.58|53
1714766400000|2024-05-03 20:00:00|888.98|888.48|889.98|889.48|890.08|889.58|888.88|888.38|0
1714946400000|2024-05-05 22:00:00|890.28|889.78|890.28|889.78|890.68|890.18|890.18|889.68|0
1714950000000|2024-05-05 23:00:00|890.38|889.88|889.68|889.18|890.48|889.98|889.58|889.08|0
1714953600000|2024-05-06 00:00:00|889.78|889.28|889.48|888.98|889.98|889.48|888.68|888.18|0
1714957200000|2024-05-06 01:00:00|889.58|889.08|889.78|889.28|889.98|889.48|889.48|888.98|0
1714960800000|2024-05-06 02:00:00|889.88|889.38|889.78|889.28|890.08|889.58|889.58|889.08|0
1714964400000|2024-05-06 03:00:00|889.88|889.38|890.08|889.58|890.38|889.88|889.48|888.98|0
1714968000000|2024-05-06 04:00:00|889.98|889.48|889.58|889.08|890.08|889.58|889.58|889.08|0
1714971600000|2024-05-06 05:00:00|889.78|889.28|888.98|888.48|889.78|889.28|888.68|888.18|0
1714975200000|2024-05-06 06:00:00|889.18|888.68|889.88|889.58|890.48|890.18|888.78|888.38|179
1714978800000|2024-05-06 07:00:00|889.78|889.68|889.29|889.19|890.58|890.48|889.08|888.98|1239
1714982400000|2024-05-06 08:00:00|889.19|889.09|890.69|890.59|890.99|890.89|888.89|888.79|699
1714986000000|2024-05-06 09:00:00|890.59|890.49|892.09|891.99|892.19|892.09|890.29|890.19|552
1714989600000|2024-05-06 10:00:00|892.19|892.09|893.19|893.09|893.19|893.09|892.19|892.09|490
1714993200000|2024-05-06 11:00:00|893.09|892.99|892.95|892.85|893.49|893.39|892.55|892.45|430
1714996800000|2024-05-06 12:00:00|892.85|892.75|892.35|892.25|893.85|893.75|892.05|891.95|691
1715000400000|2024-05-06 13:00:00|892.25|892.15|891.85|891.75|892.35|892.25|890.55|890.45|1148
1715004000000|2024-05-06 14:00:00|891.95|891.85|891.64|891.54|892.54|892.44|891.34|891.24|894
1715007600000|2024-05-06 15:00:00|891.54|891.44|892.14|891.84|892.74|892.44|890.94|890.64|1455
1715011200000|2024-05-06 16:00:00|892.04|891.74|892.04|891.74|892.64|892.34|891.34|891.04|123
1715014800000|2024-05-06 17:00:00|891.94|891.64|892.94|892.64|895.07|894.57|891.64|891.34|38
1715018400000|2024-05-06 18:00:00|892.84|892.54|893.24|892.94|893.84|893.54|892.74|892.44|88
1715022000000|2024-05-06 19:00:00|893.14|892.84|894.14|893.64|894.54|894.24|892.74|892.44|84
1715025600000|2024-05-06 20:00:00|894.24|893.74|893.84|893.34|894.24|893.74|893.54|893.04|0
1715029200000|2024-05-06 21:00:00|893.94|893.44|893.94|893.44|894.04|893.54|893.84|893.34|0
1715032800000|2024-05-06 22:00:00|893.84|893.34|894.14|893.64|894.24|893.74|893.54|893.04|0
1715036400000|2024-05-06 23:00:00|894.24|893.74|893.94|893.44|894.34|893.84|893.74|893.24|0
1715040000000|2024-05-07 00:00:00|894.04|893.54|894.14|893.64|894.94|894.44|893.64|893.14|0
1715043600000|2024-05-07 01:00:00|894.04|893.54|893.94|893.44|894.14|893.64|893.34|892.84|0
1715047200000|2024-05-07 02:00:00|893.84|893.34|893.14|892.64|905.97|905.47|893.14|892.64|0
1715050800000|2024-05-07 03:00:00|893.24|892.74|894.14|893.64|895.87|895.37|893.14|892.64|0
1715054400000|2024-05-07 04:00:00|894.24|893.74|894.14|893.64|894.44|893.94|893.94|893.44|0
1715058000000|2024-05-07 05:00:00|893.94|893.44|893.34|892.84|894.24|893.74|893.14|892.64|0
1715061600000|2024-05-07 06:00:00|893.94|893.64|894.24|893.94|894.44|894.14|893.34|893.04|286
1715065200000|2024-05-07 07:00:00|894.14|894.04|894.44|894.34|897.04|896.94|894.14|894.04|1962
1715068800000|2024-05-07 08:00:00|894.54|894.44|897.34|897.24|897.54|897.44|894.54|894.44|731
1715072400000|2024-05-07 09:00:00|897.24|897.14|898.14|898.04|898.24|898.14|897.14|897.04|640
1715076000000|2024-05-07 10:00:00|898.04|897.94|898.04|897.94|898.34|898.24|897.44|897.34|416
1715079600000|2024-05-07 11:00:00|897.94|897.84|897.81|897.71|898.04|897.94|896.91|896.81|509
1715083200000|2024-05-07 12:00:00|897.71|897.61|899.61|899.51|899.71|899.61|897.51|897.41|683
1715086800000|2024-05-07 13:00:00|899.71|899.61|898.11|898.01|900.91|900.81|898.11|898.01|1741
1715090400000|2024-05-07 14:00:00|898.21|898.11|899.92|899.82|900.22|900.12|897.91|897.81|1296
1715094000000|2024-05-07 15:00:00|899.82|899.72|900.72|900.42|901.12|900.82|899.62|899.52|1775
1715097600000|2024-05-07 16:00:00|900.62|900.32|900.22|899.92|900.92|900.62|900.02|899.72|115
1715101200000|2024-05-07 17:00:00|900.32|900.02|899.52|899.22|901.62|901.32|899.22|898.92|160
1715104800000|2024-05-07 18:00:00|899.42|899.12|899.62|899.32|899.82|899.52|899.12|898.82|60
1715108400000|2024-05-07 19:00:00|899.72|899.42|899.62|899.12|900.32|900.02|899.42|899.02|68
1715112000000|2024-05-07 20:00:00|899.42|898.92|899.32|898.82|899.92|899.42|899.22|898.72|0
1715115600000|2024-05-07 21:00:00|899.52|899.02|899.42|898.92|899.52|899.02|899.22|898.72|0
1715119200000|2024-05-07 22:00:00|899.32|898.82|899.72|899.22|899.72|899.22|898.82|898.32|0
1715122800000|2024-05-07 23:00:00|899.82|899.32|899.62|899.12|899.92|899.42|899.52|899.02|0
1715126400000|2024-05-08 00:00:00|899.72|899.22|899.92|899.42|900.92|900.42|899.52|899.02|0
1715130000000|2024-05-08 01:00:00|899.72|899.22|899.52|899.02|899.92|899.42|899.42|898.92|0
1715133600000|2024-05-08 02:00:00|899.42|898.92|899.42|898.92|899.92|899.42|898.92|898.42|0
1715137200000|2024-05-08 03:00:00|899.62|899.12|899.42|898.92|899.82|899.32|898.92|898.42|0
1715140800000|2024-05-08 04:00:00|899.32|898.82|899.02|898.52|899.72|899.22|898.92|898.42|0
1715144400000|2024-05-08 05:00:00|898.92|898.42|899.42|898.92|899.62|899.12|898.52|898.02|0
1715148000000|2024-05-08 06:00:00|899.22|898.72|899.42|899.12|899.82|899.52|897.62|897.32|137
1715151600000|2024-05-08 07:00:00|899.32|899.22|900.95|900.85|902.32|902.22|899.32|899.22|1361
1715155200000|2024-05-08 08:00:00|900.85|900.75|901.45|901.35|902.25|902.15|900.75|900.65|766
1715158800000|2024-05-08 09:00:00|901.35|901.25|902.05|901.95|902.65|902.55|901.25|901.15|594
1715162400000|2024-05-08 10:00:00|902.15|902.05|901.25|901.15|902.65|902.55|901.25|901.15|567
1715166000000|2024-05-08 11:00:00|901.35|901.25|900.28|900.18|901.85|901.75|900.08|899.98|549
1715169600000|2024-05-08 12:00:00|900.18|900.08|898.68|898.58|900.38|900.28|898.28|898.18|814
1715173200000|2024-05-08 13:00:00|898.58|898.48|900.58|900.48|900.58|900.48|897.98|897.88|1296
1715176800000|2024-05-08 14:00:00|900.68|900.58|900.87|900.77|901.37|901.27|900.47|900.37|1204
1715180400000|2024-05-08 15:00:00|900.77|900.67|898.28|897.98|900.87|900.77|898.18|897.88|1454
1715184000000|2024-05-08 16:00:00|898.38|898.08|898.98|898.68|899.08|898.78|897.88|897.58|100
1715187600000|2024-05-08 17:00:00|898.88|898.58|899.38|899.08|899.38|899.08|898.48|898.18|29
1715191200000|2024-05-08 18:00:00|899.48|899.18|898.78|898.48|899.78|899.48|898.78|898.48|42
1715194800000|2024-05-08 19:00:00|898.98|898.68|900.08|899.58|900.08|899.78|898.48|898.18|88
1715198400000|2024-05-08 20:00:00|899.88|899.38|899.48|898.98|899.88|899.38|899.18|898.68|0
1715202000000|2024-05-08 21:00:00|899.58|899.08|899.28|898.78|899.58|899.08|899.18|898.68|0
1715205600000|2024-05-08 22:00:00|899.38|898.88|899.78|899.28|899.98|899.48|899.18|898.68|0
1715209200000|2024-05-08 23:00:00|899.68|899.18|899.48|898.98|899.88|899.38|899.48|898.98|0
1715212800000|2024-05-09 00:00:00|899.58|899.08|900.08|899.58|900.88|900.38|899.08|898.58|0
1715216400000|2024-05-09 01:00:00|900.18|899.68|900.58|900.08|900.88|900.38|898.68|898.18|0
1715220000000|2024-05-09 02:00:00|900.78|900.28|899.68|899.18|900.88|900.38|899.48|898.98|0
1715223600000|2024-05-09 03:00:00|899.48|898.98|899.68|899.18|900.08|899.58|899.38|898.88|0
1715227200000|2024-05-09 04:00:00|899.48|898.98|899.38|898.88|899.68|899.18|899.18|898.68|0
1715230800000|2024-05-09 05:00:00|899.28|898.78|898.58|898.08|899.38|898.88|898.48|897.98|0
1715234400000|2024-05-09 06:00:00|898.48|897.98|899.08|898.78|899.78|899.48|898.48|897.98|133
1715238000000|2024-05-09 07:00:00|898.98|898.88|901.49|901.39|901.99|901.89|898.98|898.88|1476
1715241600000|2024-05-09 08:00:00|901.59|901.49|902.29|902.19|902.29|902.19|901.19|901.09|503
1715245200000|2024-05-09 09:00:00|902.39|902.29|902.09|901.99|902.59|902.49|901.49|901.39|916
1715248800000|2024-05-09 10:00:00|902.19|902.09|902.79|902.69|903.29|903.19|902.09|901.99|3188
1715252400000|2024-05-09 11:00:00|902.89|902.79|903.62|903.52|904.42|904.32|902.79|902.69|744
1715256000000|2024-05-09 12:00:00|903.72|903.62|904.12|904.02|905.72|905.62|903.22|903.12|629
1715259600000|2024-05-09 13:00:00|904.22|904.12|904.72|904.62|905.12|905.02|903.22|903.12|1189
1715263200000|2024-05-09 14:00:00|904.82|904.72|904.51|904.41|905.21|905.11|903.61|903.51|1004
1715266800000|2024-05-09 15:00:00|904.61|904.51|903.67|903.37|905.31|905.21|903.57|903.27|1223
1715270400000|2024-05-09 16:00:00|903.77|903.47|904.97|904.67|905.17|904.87|903.67|903.37|98
1715274000000|2024-05-09 17:00:00|904.87|904.57|904.87|904.57|905.17|904.87|904.27|903.97|81
1715277600000|2024-05-09 18:00:00|904.77|904.47|905.97|905.67|906.07|905.77|904.67|904.37|69
1715281200000|2024-05-09 19:00:00|905.87|905.57|905.97|905.47|906.07|905.77|905.37|905.07|83
1715284800000|2024-05-09 20:00:00|905.87|905.37|906.07|905.57|906.77|906.27|905.77|905.27|0
1715288400000|2024-05-09 21:00:00|906.17|905.67|906.17|905.67|906.27|905.77|906.07|905.57|0
1715292000000|2024-05-09 22:00:00|906.07|905.57|906.57|906.07|906.77|906.27|905.87|905.37|0
1715295600000|2024-05-09 23:00:00|906.67|906.17|906.57|906.07|906.97|906.47|906.47|905.97|0
1715299200000|2024-05-10 00:00:00|906.47|905.97|906.57|906.07|906.67|906.17|905.87|905.37|0
1715302800000|2024-05-10 01:00:00|906.47|905.97|905.87|905.37|906.87|906.37|905.87|905.37|0
1715306400000|2024-05-10 02:00:00|905.67|905.17|905.87|905.37|906.17|905.67|905.47|904.97|0
1715310000000|2024-05-10 03:00:00|905.97|905.47|905.97|905.47|906.17|905.67|905.67|905.17|0
1715313600000|2024-05-10 04:00:00|906.17|905.67|906.37|905.87|906.37|905.87|905.97|905.47|0
1715317200000|2024-05-10 05:00:00|906.57|906.07|905.97|905.47|907.17|906.67|905.97|905.47|0
1715320800000|2024-05-10 06:00:00|906.17|905.67|906.77|906.47|906.87|906.57|904.07|903.77|214
1715324400000|2024-05-10 07:00:00|906.67|906.57|907.67|907.57|908.27|908.17|906.17|906.07|1134
1715328000000|2024-05-10 08:00:00|907.77|907.67|909.77|909.67|909.77|909.67|907.27|907.17|601
1715331600000|2024-05-10 09:00:00|909.67|909.57|909.97|909.87|910.87|910.77|909.27|909.17|813
1715335200000|2024-05-10 10:00:00|910.07|909.97|909.77|909.67|910.27|910.17|909.47|909.37|605
1715338800000|2024-05-10 11:00:00|909.67|909.57|909.2|909.1|909.8|909.7|908.97|908.87|1008
1715342400000|2024-05-10 12:00:00|909.3|909.2|909.5|909.4|910.3|910.2|909.2|909.1|415
1715346000000|2024-05-10 13:00:00|909.4|909.3|911.1|911|911.2|911.1|909|908.9|1144
1715349600000|2024-05-10 14:00:00|911.2|911.1|910.1|910|911.5|911.4|909.5|909.4|881
1715353200000|2024-05-10 15:00:00|910.2|910.1|910.5|910.2|911.3|911|909.6|909.5|1185
1715356800000|2024-05-10 16:00:00|910.4|910.1|910.4|910.1|911.2|910.9|909.8|909.5|76
1715360400000|2024-05-10 17:00:00|910.3|910|910.2|909.9|910.3|910|909.4|909.1|19
1715364000000|2024-05-10 18:00:00|910.1|909.8|910.5|910.2|910.6|910.3|909.8|909.5|29
1715367600000|2024-05-10 19:00:00|910.4|910.1|911.2|910.7|911.3|911|910.1|909.8|31
1715371200000|2024-05-10 20:00:00|911.1|910.6|910.3|909.8|911.1|910.6|910.2|909.7|0
1715551200000|2024-05-12 22:00:00|910.4|909.9|910.6|910.1|910.7|910.2|910.1|909.6|0
1715554800000|2024-05-12 23:00:00|910.7|910.2|910.6|910.1|910.8|910.3|910.5|910|0
1715558400000|2024-05-13 00:00:00|910.7|910.2|910.9|910.4|911.6|911.1|910.4|909.9|0
1715562000000|2024-05-13 01:00:00|911.1|910.6|910.9|910.4|911.1|910.6|910.6|910.1|0
1715565600000|2024-05-13 02:00:00|911.1|910.6|910.9|910.4|911.1|910.6|910.6|910.1|0
1715569200000|2024-05-13 03:00:00|911|910.5|911.3|910.8|911.5|911|911|910.5|0
1715572800000|2024-05-13 04:00:00|911.1|910.6|911.6|911.1|911.6|911.1|910.9|910.4|0
1715576400000|2024-05-13 05:00:00|911.5|911|912.2|911.7|912.2|911.7|911.5|911|0
1715580000000|2024-05-13 06:00:00|912.3|911.8|912.8|912.5|913.2|912.9|911.1|910.8|121
1715583600000|2024-05-13 07:00:00|912.7|912.6|913.26|913.16|913.4|913.3|911.5|911.4|1367
1715587200000|2024-05-13 08:00:00|913.16|913.06|911.36|911.26|913.16|913.06|911.36|911.26|3131
1715590800000|2024-05-13 09:00:00|911.46|911.36|912.16|912.06|912.46|912.36|911.06|910.96|562
1715594400000|2024-05-13 10:00:00|912.26|912.16|913.16|913.06|913.56|913.46|911.96|911.86|475
1715598000000|2024-05-13 11:00:00|913.06|912.96|912.65|912.55|913.16|913.06|911.96|911.86|257
1715601600000|2024-05-13 12:00:00|912.75|912.65|911.85|911.75|912.95|912.85|911.65|911.55|533
1715605200000|2024-05-13 13:00:00|911.75|911.65|912.15|912.05|912.25|912.15|910.35|910.25|970
1715608800000|2024-05-13 14:00:00|912.05|911.95|912.32|912.22|912.82|912.72|911.42|911.32|931
1715612400000|2024-05-13 15:00:00|912.42|912.32|911.92|911.62|912.42|912.32|911.42|911.32|1717
1715616000000|2024-05-13 16:00:00|911.82|911.52|912.12|911.82|912.32|912.02|911.62|911.32|89
1715619600000|2024-05-13 17:00:00|912.02|911.72|911.22|910.92|912.02|911.72|910.82|910.52|61
1715623200000|2024-05-13 18:00:00|911.12|910.82|911.22|910.92|911.32|911.02|910.92|910.62|9
1715626800000|2024-05-13 19:00:00|911.32|911.02|911.52|911.02|911.72|911.42|911.12|910.82|60
1715630400000|2024-05-13 20:00:00|911.62|911.12|911.02|910.52|911.92|911.42|910.82|910.32|0
1715634000000|2024-05-13 21:00:00|911.12|910.62|911.02|910.52|911.12|910.62|911.02|910.52|0
1715637600000|2024-05-13 22:00:00|910.92|910.42|911.22|910.72|911.32|910.82|910.92|910.42|0
1715641200000|2024-05-13 23:00:00|911.12|910.62|911.32|910.82|911.42|910.92|911.12|910.62|0
1715644800000|2024-05-14 00:00:00|911.42|910.92|911.42|910.92|911.82|911.32|911.12|910.62|0
1715648400000|2024-05-14 01:00:00|911.62|911.12|911.42|910.92|911.62|911.12|910.92|910.42|0
1715652000000|2024-05-14 02:00:00|911.32|910.82|911.22|910.72|911.42|910.92|911.22|910.72|0
1715655600000|2024-05-14 03:00:00|911.42|910.92|911.42|910.92|911.62|911.12|911.12|910.62|0
1715659200000|2024-05-14 04:00:00|911.62|911.12|911.42|910.92|911.62|911.12|911.22|910.72|0
1715662800000|2024-05-14 05:00:00|911.62|911.12|910.52|910.02|911.92|911.42|910.32|909.82|0
1715666400000|2024-05-14 06:00:00|910.82|910.32|912.32|912.02|912.42|912.12|910.12|909.62|216
1715670000000|2024-05-14 07:00:00|912.22|912.12|910.97|910.87|912.82|912.72|909.92|909.82|3063
1715673600000|2024-05-14 08:00:00|911.07|910.97|912.07|911.97|912.57|912.47|910.77|910.67|3857
1715677200000|2024-05-14 09:00:00|911.97|911.87|911.97|911.87|912.47|912.37|911.47|911.37|1482
1715680800000|2024-05-14 10:00:00|911.87|911.77|912.07|911.97|912.17|912.07|910.77|910.67|593
1715684400000|2024-05-14 11:00:00|911.97|911.87|911.47|911.37|912.27|912.17|910.27|910.17|2597
1715688000000|2024-05-14 12:00:00|911.37|911.27|911.37|911.27|911.57|911.47|908.17|908.07|1254
1715691600000|2024-05-14 13:00:00|911.27|911.17|911.97|911.87|912.47|912.37|910.47|910.37|1117
1715695200000|2024-05-14 14:00:00|912.07|911.97|910.92|910.82|912.07|911.97|909.72|909.62|1378
1715698800000|2024-05-14 15:00:00|911.02|910.92|910.69|910.39|911.52|911.42|909.79|909.49|1668
1715702400000|2024-05-14 16:00:00|910.59|910.29|910.49|910.19|910.89|910.59|909.99|909.69|236
1715706000000|2024-05-14 17:00:00|910.69|910.39|910.59|910.29|910.79|910.49|910.19|909.89|21
1715709600000|2024-05-14 18:00:00|910.69|910.39|912.49|912.19|912.89|912.59|910.69|910.39|95
1715713200000|2024-05-14 19:00:00|912.39|912.09|913.49|912.99|913.49|913.19|912.39|912.09|53
1715716800000|2024-05-14 20:00:00|913.39|912.89|913.49|912.99|913.59|913.09|913.09|912.59|1515
1715720400000|2024-05-14 21:00:00|913.59|913.09|913.29|912.79|913.59|913.09|913.19|912.69|0
1715724000000|2024-05-14 22:00:00|913.39|912.89|914.19|913.69|914.29|913.79|912.99|912.49|0
1715727600000|2024-05-14 23:00:00|914.09|913.59|913.89|913.39|914.19|913.69|913.89|913.39|0
1715731200000|2024-05-15 00:00:00|913.99|913.49|913.79|913.29|914.69|914.19|913.39|912.89|0
1715734800000|2024-05-15 01:00:00|913.69|913.19|914.39|913.89|914.59|914.09|913.49|912.99|0
1715738400000|2024-05-15 02:00:00|914.59|914.09|914.59|914.09|914.79|914.29|914.19|913.69|0
1715742000000|2024-05-15 03:00:00|914.69|914.19|914.59|914.09|915.09|914.59|914.59|914.09|0
1715745600000|2024-05-15 04:00:00|914.69|914.19|913.99|913.49|914.79|914.29|913.99|913.49|0
1715749200000|2024-05-15 05:00:00|913.89|913.39|913.69|913.19|914.09|913.59|913.39|912.89|0
1715752800000|2024-05-15 06:00:00|913.89|913.39|912.39|912.09|913.89|913.39|911.79|911.49|155
1715756400000|2024-05-15 07:00:00|912.29|912.19|911.92|911.82|913.99|913.89|911.42|911.32|1361
1715760000000|2024-05-15 08:00:00|911.82|911.72|911.92|911.82|912.62|912.52|911.72|911.62|1886
1715763600000|2024-05-15 09:00:00|911.82|911.72|911.22|911.12|912.32|912.22|911.12|911.02|1373
1715767200000|2024-05-15 10:00:00|911.32|911.22|910.42|910.32|911.42|911.32|910.12|910.02|656
1715770800000|2024-05-15 11:00:00|910.52|910.42|910.35|910.25|911.82|911.72|910.25|910.15|360
1715774400000|2024-05-15 12:00:00|910.25|910.15|911.75|911.65|914.85|914.75|909.65|909.55|2735
1715778000000|2024-05-15 13:00:00|911.85|911.75|911.55|911.45|913.05|912.95|910.85|910.75|1552
1715781600000|2024-05-15 14:00:00|911.65|911.55|912.43|912.33|912.53|912.43|909.33|909.23|919
1715785200000|2024-05-15 15:00:00|912.53|912.43|910.5|910.2|913.53|913.43|910|909.7|1942
1715788800000|2024-05-15 16:00:00|910.4|910.1|912.1|911.8|912.2|911.9|910.1|909.8|140
1715792400000|2024-05-15 17:00:00|912|911.7|912.2|911.9|912.4|912.1|911.7|911.4|39
1715796000000|2024-05-15 18:00:00|912.1|911.8|911.5|911.2|912.6|912.3|911.1|910.8|17
1715799600000|2024-05-15 19:00:00|911.4|911.1|912.7|912.2|912.9|912.6|911.1|910.8|62
1715803200000|2024-05-15 20:00:00|912.9|912.4|912.2|911.7|912.9|912.4|911.4|910.9|0
1715806800000|2024-05-15 21:00:00|912.1|911.6|912.2|911.7|912.4|911.9|912.1|911.6|0
1715810400000|2024-05-15 22:00:00|912.3|911.8|912.9|912.4|913|912.5|912.1|911.6|0
1715814000000|2024-05-15 23:00:00|913|912.5|913.6|913.1|913.9|913.4|912.9|912.4|0
1715817600000|2024-05-16 00:00:00|913.7|913.2|913.3|912.8|914.4|913.9|912.6|912.1|0
1715821200000|2024-05-16 01:00:00|913.1|912.6|912.8|912.3|913.3|912.8|912.5|912|0
1715824800000|2024-05-16 02:00:00|912.6|912.1|913|912.5|913.1|912.6|912.6|912.1|0
1715828400000|2024-05-16 03:00:00|913.3|912.8|913.7|913.2|913.8|913.3|913.3|912.8|0
1715832000000|2024-05-16 04:00:00|913.6|913.1|913.1|912.6|913.6|913.1|913|912.5|0
1715835600000|2024-05-16 05:00:00|913|912.5|912.8|912.3|913.6|913.1|912.6|912.1|0
1715839200000|2024-05-16 06:00:00|912.4|912.1|913.2|912.9|913.5|913.2|911.8|911.5|229
1715842800000|2024-05-16 07:00:00|913.1|913|910.62|910.52|913.5|913.4|910|909.9|3233
1715846400000|2024-05-16 08:00:00|910.72|910.62|909.92|909.82|910.72|910.62|909.62|909.52|1780
1715850000000|2024-05-16 09:00:00|910.02|909.92|910.52|910.42|910.52|910.42|909.62|909.52|942
1715853600000|2024-05-16 10:00:00|910.42|910.32|911.22|911.12|911.62|911.52|910.22|910.12|792
1715857200000|2024-05-16 11:00:00|911.12|911.02|912.15|912.05|912.65|912.55|911.12|911.02|459
1715860800000|2024-05-16 12:00:00|912.05|911.95|911.45|911.35|912.65|912.55|911.05|910.95|610
1715864400000|2024-05-16 13:00:00|911.55|911.45|912.95|912.85|913.25|913.15|911.35|911.25|778
1715868000000|2024-05-16 14:00:00|912.85|912.75|913.76|913.66|914.06|913.96|912.65|912.55|1093
1715871600000|2024-05-16 15:00:00|913.86|913.76|914.36|914.06|914.36|914.06|912.66|912.56|1393
1715875200000|2024-05-16 16:00:00|914.26|913.96|912.56|912.26|914.36|914.06|912.16|911.86|652
1715878800000|2024-05-16 17:00:00|912.66|912.36|911.76|911.46|912.66|912.36|910.86|910.56|55
1715882400000|2024-05-16 18:00:00|911.66|911.36|911.56|911.26|911.76|911.46|910.66|910.36|30
1715886000000|2024-05-16 19:00:00|911.46|911.16|910.96|910.46|911.76|911.46|910.36|910.06|86
1715889600000|2024-05-16 20:00:00|910.76|910.26|910.06|909.56|911.06|910.56|909.96|909.46|0
1715893200000|2024-05-16 21:00:00|909.96|909.46|910.56|910.06|910.66|910.16|909.96|909.46|0
1715896800000|2024-05-16 22:00:00|910.46|909.96|910.56|910.06|910.76|910.26|910.16|909.66|0
1715900400000|2024-05-16 23:00:00|910.66|910.16|910.66|910.16|910.96|910.46|910.36|909.86|0
1715904000000|2024-05-17 00:00:00|910.76|910.26|911.96|911.46|912.16|911.66|910.56|910.06|0
1715907600000|2024-05-17 01:00:00|911.86|911.36|911.66|911.16|912.16|911.66|911.66|911.16|0
1715911200000|2024-05-17 02:00:00|911.86|911.36|910.96|910.46|911.86|911.36|910.96|910.46|0
1715914800000|2024-05-17 03:00:00|910.76|910.26|910.76|910.26|910.96|910.46|910.56|910.06|0
1715918400000|2024-05-17 04:00:00|910.66|910.16|910.56|910.06|910.76|910.26|910.56|910.06|0
1715922000000|2024-05-17 05:00:00|910.76|910.26|911.26|910.76|911.26|910.76|910.46|909.96|0
1715925600000|2024-05-17 06:00:00|911.46|910.96|909.36|909.06|911.46|910.96|908.46|908.16|408
1715929200000|2024-05-17 07:00:00|909.26|909.16|910.5|910.4|912.56|912.46|909.26|909.16|2305
1715932800000|2024-05-17 08:00:00|910.4|910.3|909.5|909.4|910.6|910.5|908.8|908.7|1942
1715936400000|2024-05-17 09:00:00|909.6|909.5|910.1|910|911.1|911|909.4|909.3|1301
1715940000000|2024-05-17 10:00:00|910|909.9|910.1|910|910.4|910.3|909.3|909.2|826
1715943600000|2024-05-17 11:00:00|910|909.9|910.39|910.29|910.8|910.7|909.5|909.4|642
1715947200000|2024-05-17 12:00:00|910.29|910.19|911.49|911.39|911.59|911.49|910.19|910.09|666
1715950800000|2024-05-17 13:00:00|911.39|911.29|912.19|912.09|912.89|912.79|910.59|910.49|3549
1715954400000|2024-05-17 14:00:00|912.39|912.29|914.01|913.91|915.01|914.91|911.99|911.89|979
1715958000000|2024-05-17 15:00:00|914.11|914.01|913.81|913.51|914.61|914.51|913.11|912.81|1276
1715961600000|2024-05-17 16:00:00|913.91|913.61|914.61|914.31|914.61|914.31|913.51|913.21|129
1715965200000|2024-05-17 17:00:00|914.51|914.21|913.61|913.31|914.61|914.31|913.61|913.31|77
1715968800000|2024-05-17 18:00:00|913.51|913.21|913.41|913.11|913.51|913.21|911.71|911.41|123
1715972400000|2024-05-17 19:00:00|913.31|913.01|914.21|913.71|914.31|914.01|913.21|912.91|86
1715976000000|2024-05-17 20:00:00|914.31|913.81|914.31|913.81|914.41|913.91|913.71|913.21|0
1716156000000|2024-05-19 22:00:00|914.71|914.21|915.11|914.61|915.31|914.81|914.61|914.11|0
1716159600000|2024-05-19 23:00:00|915.21|914.71|915.51|915.01|915.71|915.21|915.11|914.61|0
1716163200000|2024-05-20 00:00:00|915.61|915.11|915.51|915.01|915.61|915.11|914.31|913.81|0
1716166800000|2024-05-20 01:00:00|915.61|915.11|915.91|915.41|916.31|915.81|915.51|915.01|0
1716170400000|2024-05-20 02:00:00|916.01|915.51|916.31|915.81|916.41|915.91|915.71|915.21|0
1716174000000|2024-05-20 03:00:00|916.21|915.71|916.11|915.61|916.31|915.81|916.11|915.61|0
1716177600000|2024-05-20 04:00:00|916.21|915.71|915.91|915.41|916.41|915.91|915.71|915.21|0
1716181200000|2024-05-20 05:00:00|915.71|915.21|915.21|914.71|915.91|915.41|915.01|914.51|0
1716184800000|2024-05-20 06:00:00|915.01|914.51|913.71|913.41|915.01|914.61|912.91|912.61|234
1716188400000|2024-05-20 07:00:00|913.61|913.51|914.07|913.97|914.47|914.37|912.71|912.61|1385
1716192000000|2024-05-20 08:00:00|913.97|913.87|913.17|913.07|914.07|913.97|912.77|912.67|806
1716195600000|2024-05-20 09:00:00|913.27|913.17|913.67|913.57|913.87|913.77|912.87|912.77|570
1716199200000|2024-05-20 10:00:00|913.77|913.67|913.47|913.37|913.87|913.77|912.87|912.77|438
1716202800000|2024-05-20 11:00:00|913.57|913.47|913.72|913.62|913.87|913.77|913.17|913.07|378
1716206400000|2024-05-20 12:00:00|913.62|913.52|913.62|913.52|913.82|913.72|912.62|912.52|690
1716210000000|2024-05-20 13:00:00|913.72|913.62|914.62|914.52|914.62|914.52|912.62|912.52|1066
1716213600000|2024-05-20 14:00:00|914.52|914.42|914.65|914.55|915.15|915.05|914.12|914.02|728
1716217200000|2024-05-20 15:00:00|914.55|914.45|914.85|914.55|915.45|915.15|914.45|914.15|971
1716220800000|2024-05-20 16:00:00|914.75|914.45|915.85|915.55|915.85|915.55|914.75|914.45|82
1716224400000|2024-05-20 17:00:00|915.75|915.45|914.55|914.25|915.85|915.55|914.25|913.95|51
1716228000000|2024-05-20 18:00:00|914.45|914.15|913.65|913.35|914.45|914.15|913.35|913.05|54
1716231600000|2024-05-20 19:00:00|913.55|913.25|913.75|913.25|914.15|913.85|913.05|912.75|76
1716235200000|2024-05-20 20:00:00|913.85|913.35|913.65|913.15|914.35|913.85|913.25|912.75|0
1716238800000|2024-05-20 21:00:00|913.75|913.25|913.75|913.25|913.75|913.25|913.65|913.15|0
1716242400000|2024-05-20 22:00:00|913.65|913.15|913.45|912.95|913.95|913.45|913.35|912.85|0
1716246000000|2024-05-20 23:00:00|913.55|913.05|913.65|913.15|913.65|913.15|913.45|912.95|0
1716249600000|2024-05-21 00:00:00|913.75|913.25|913.45|912.95|913.75|913.25|913.25|912.75|0
1716253200000|2024-05-21 01:00:00|913.25|912.75|912.55|912.05|913.45|912.95|912.55|912.05|0
1716256800000|2024-05-21 02:00:00|912.75|912.25|911.65|911.15|912.75|912.25|911.65|911.15|0
1716260400000|2024-05-21 03:00:00|911.85|911.35|912.15|911.65|912.15|911.65|911.85|911.35|0
1716264000000|2024-05-21 04:00:00|912.25|911.75|912.55|912.05|912.75|912.25|912.15|911.65|0
1716267600000|2024-05-21 05:00:00|912.65|912.15|912.35|911.85|912.85|912.35|912.15|911.65|0
1716271200000|2024-05-21 06:00:00|913.05|912.75|911.65|911.35|913.05|912.75|909.95|909.65|186
1716274800000|2024-05-21 07:00:00|911.55|911.45|911.21|911.11|912.65|912.55|910.91|910.81|1229
1716278400000|2024-05-21 08:00:00|911.11|911.01|910.11|910.01|911.41|911.31|909.91|909.81|866
1716282000000|2024-05-21 09:00:00|910.01|909.91|909.01|908.91|911.11|911.01|909.01|908.91|710
1716285600000|2024-05-21 10:00:00|909.11|909.01|909.91|909.81|910.31|910.21|909.01|908.91|503
1716289200000|2024-05-21 11:00:00|910.01|909.91|911.04|910.94|911.04|910.94|909.01|908.91|570
1716292800000|2024-05-21 12:00:00|910.94|910.84|909.64|909.54|911.44|911.34|909.54|909.44|960
1716296400000|2024-05-21 13:00:00|909.24|909.14|909.44|909.34|910.74|910.64|908.54|908.44|1400
1716300000000|2024-05-21 14:00:00|909.64|909.54|911.2|911.1|912.1|912|909.64|909.54|703
1716303600000|2024-05-21 15:00:00|911.1|911|911.5|911.2|911.9|911.6|910.8|910.6|1226
1716307200000|2024-05-21 16:00:00|911.4|911.1|911.7|911.4|912.1|911.8|911|910.7|72
1716310800000|2024-05-21 17:00:00|911.6|911.3|912.5|912.2|912.5|912.2|911.2|910.9|21
1716314400000|2024-05-21 18:00:00|912.6|912.3|912|911.7|912.6|912.3|911.6|911.3|28
1716318000000|2024-05-21 19:00:00|912.1|911.8|912.1|911.6|912.7|912.4|911.7|911.4|84
1716321600000|2024-05-21 20:00:00|912.2|911.7|911.8|911.3|912.3|911.8|911.6|911.1|0
1716325200000|2024-05-21 21:00:00|911.9|911.4|911.8|911.3|911.9|911.4|911.8|911.3|0
1716328800000|2024-05-21 22:00:00|911.7|911.2|912.2|911.7|912.3|911.8|911.7|911.2|0
1716332400000|2024-05-21 23:00:00|912.3|911.8|912.3|911.8|912.3|911.8|912.2|911.7|0
1716336000000|2024-05-22 00:00:00|912.2|911.7|912.3|911.8|912.6|912.1|911.8|911.3|0
1716339600000|2024-05-22 01:00:00|912.5|912|912.8|912.3|912.8|912.3|912.3|911.8|0
1716343200000|2024-05-22 02:00:00|913|912.5|912.6|912.1|913|912.5|912.5|912|0
1716346800000|2024-05-22 03:00:00|912.5|912|912.3|911.8|912.5|912|912.3|911.8|0
1716350400000|2024-05-22 04:00:00|912.1|911.6|912.3|911.8|912.5|912|912.1|911.6|0
1716354000000|2024-05-22 05:00:00|912.5|912|912.6|912.1|912.6|912.1|911.9|911.4|0
1716357600000|2024-05-22 06:00:00|912.1|911.6|910.3|910|912.4|912.1|909.6|909.3|136
1716361200000|2024-05-22 07:00:00|910.2|910.1|910.47|910.37|911.9|911.8|908.9|908.8|1299
1716364800000|2024-05-22 08:00:00|910.57|910.47|911.47|911.37|912.27|912.17|910.57|910.47|676
1716368400000|2024-05-22 09:00:00|911.37|911.27|911.57|911.47|911.87|911.77|910.77|910.67|390
1716372000000|2024-05-22 10:00:00|911.67|911.57|911.17|911.07|912.17|912.07|911.07|910.97|370
1716375600000|2024-05-22 11:00:00|911.27|911.17|910.42|910.32|912.47|912.37|910.32|910.22|670
1716379200000|2024-05-22 12:00:00|910.52|910.42|911.22|911.12|911.32|911.22|910.12|910.02|631
1716382800000|2024-05-22 13:00:00|911.32|911.22|910.72|910.62|911.72|911.62|910.52|910.42|571
1716386400000|2024-05-22 14:00:00|910.82|910.72|909.5|909.4|910.92|910.82|908.6|908.5|1014
1716390000000|2024-05-22 15:00:00|909.6|909.5|910.4|910.1|910.8|910.6|909.4|909.1|1123
1716393600000|2024-05-22 16:00:00|910.5|910.2|910.5|910.2|911|910.7|910|909.7|160
1716397200000|2024-05-22 17:00:00|910.6|910.3|908.9|908.6|910.8|910.5|908|907.7|151
1716400800000|2024-05-22 18:00:00|908.8|908.5|907.8|907.5|908.9|908.6|906.7|906.4|146
1716404400000|2024-05-22 19:00:00|907.7|907.4|909.3|908.8|909.6|909.3|906.9|906.6|77
1716408000000|2024-05-22 20:00:00|909.5|909|909.6|909.1|911.3|910.8|907.6|907.1|0
1716411600000|2024-05-22 21:00:00|909.7|909.2|910.3|909.8|910.5|910|909.6|909.1|0
1716415200000|2024-05-22 22:00:00|910.6|910.1|910.2|909.7|910.8|910.3|910|909.5|0
1716418800000|2024-05-22 23:00:00|910.3|909.8|910.7|910.2|910.8|910.3|910.2|909.7|0
1716422400000|2024-05-23 00:00:00|910.8|910.3|910.5|910|911.2|910.7|910.1|909.6|0
1716426000000|2024-05-23 01:00:00|910.3|909.8|911.2|910.7|911.4|910.9|910.2|909.7|0
1716429600000|2024-05-23 02:00:00|911.1|910.6|912.5|912|912.5|912|910.9|910.4|0
1716433200000|2024-05-23 03:00:00|912.7|912.2|913.4|912.9|913.6|913.1|912.5|912|0
1716436800000|2024-05-23 04:00:00|913.5|913|913.2|912.7|913.7|913.2|913.2|912.7|0
1716440400000|2024-05-23 05:00:00|913.1|912.6|912.3|911.8|913.2|912.7|912.3|911.8|0
1716444000000|2024-05-23 06:00:00|912.4|911.9|914.4|914.1|915.9|915.6|912.3|911.8|474
1716447600000|2024-05-23 07:00:00|914.3|914.2|915.6|915.5|916.7|916.6|914.3|914.2|1866
1716451200000|2024-05-23 08:00:00|915.5|915.4|914.94|914.84|915.7|915.6|914.34|914.24|800
1716454800000|2024-05-23 09:00:00|915.04|914.94|915.84|915.74|916.34|916.24|914.44|914.34|748
1716458400000|2024-05-23 10:00:00|915.74|915.64|916.24|916.14|916.34|916.24|915.04|914.94|381
1716462000000|2024-05-23 11:00:00|916.34|916.24|917.52|917.42|917.84|917.74|916.14|916.04|736
1716465600000|2024-05-23 12:00:00|917.42|917.32|918.12|918.02|919.02|918.92|917.12|917.02|696
1716469200000|2024-05-23 13:00:00|918.22|918.12|915.32|915.22|918.32|918.22|914.72|914.62|1828
1716472800000|2024-05-23 14:00:00|915.22|915.12|912.86|912.76|917.16|917.06|912.56|912.46|1338
1716476400000|2024-05-23 15:00:00|912.96|912.86|914.66|914.36|915.16|914.86|912.86|912.76|1572
1716480000000|2024-05-23 16:00:00|914.56|914.26|913.56|913.26|915.66|915.36|913.46|913.16|222
1716483600000|2024-05-23 17:00:00|913.66|913.36|910.06|909.76|913.86|913.56|909.86|909.56|181
1716487200000|2024-05-23 18:00:00|909.96|909.66|906.96|906.66|910.16|909.86|906.76|906.46|197
1716490800000|2024-05-23 19:00:00|907.06|906.76|908.66|908.16|908.76|908.36|906.86|906.56|139
1716494400000|2024-05-23 20:00:00|908.56|908.06|908.66|908.16|908.96|908.46|907.86|907.36|0
1716498000000|2024-05-23 21:00:00|908.56|908.06|908.46|907.96|908.66|908.16|908.36|907.86|0
1716501600000|2024-05-23 22:00:00|908.56|908.06|908.86|908.36|908.96|908.46|908.56|908.06|0
1716505200000|2024-05-23 23:00:00|908.76|908.26|908.87|908.37|909.46|908.96|908.67|908.17|0
1716508800000|2024-05-24 00:00:00|908.76|908.26|909.66|909.16|909.66|909.16|908.76|908.26|0
1716512400000|2024-05-24 01:00:00|909.76|909.26|910.36|909.86|910.36|909.86|909.76|909.26|0
1716516000000|2024-05-24 02:00:00|910.46|909.96|910.36|909.86|910.56|910.06|909.96|909.46|0
1716519600000|2024-05-24 03:00:00|910.56|910.06|909.96|909.46|910.56|910.06|909.96|909.46|0
1716523200000|2024-05-24 04:00:00|910.16|909.66|909.76|909.26|910.36|909.86|909.66|909.16|0
1716526800000|2024-05-24 05:00:00|909.66|909.16|909.66|909.16|909.76|909.26|908.96|908.46|0
1716530400000|2024-05-24 06:00:00|909.46|908.96|907.06|906.76|909.66|909.36|905.86|905.56|579
1716534000000|2024-05-24 07:00:00|906.96|906.86|907.94|907.84|908.34|908.24|905.56|905.46|2040
1716537600000|2024-05-24 08:00:00|907.84|907.74|909.24|909.14|909.44|909.34|907.84|907.74|756
1716541200000|2024-05-24 09:00:00|909.34|909.24|909.04|908.94|909.44|909.34|907.84|907.74|645
1716544800000|2024-05-24 10:00:00|908.94|908.84|909.54|909.44|910.04|909.94|908.94|908.84|466
1716548400000|2024-05-24 11:00:00|909.64|909.54|909.66|909.56|909.76|909.66|908.64|908.54|567
1716552000000|2024-05-24 12:00:00|909.76|909.66|909.56|909.46|910.76|910.66|909.36|909.26|811
1716555600000|2024-05-24 13:00:00|909.66|909.56|911.26|911.16|911.86|911.76|909.46|909.36|1585
1716559200000|2024-05-24 14:00:00|911.56|911.46|914.46|914.36|914.66|914.56|911.46|911.36|1750
1716562800000|2024-05-24 15:00:00|914.36|914.26|914.86|914.56|916.06|915.96|914.26|914.06|1753
1716566400000|2024-05-24 16:00:00|914.96|914.66|914.96|914.66|915.96|915.66|914.66|914.36|195
1716570000000|2024-05-24 17:00:00|915.06|914.76|915.16|914.86|915.36|915.06|914.56|914.26|45
1716573600000|2024-05-24 18:00:00|915.26|914.96|914.66|914.36|915.86|915.56|914.56|914.26|27
1716577200000|2024-05-24 19:00:00|914.56|914.26|915.36|914.86|915.36|914.96|913.76|913.46|87
1716580800000|2024-05-24 20:00:00|915.26|914.76|915.16|914.66|915.56|915.06|914.96|914.46|0
1716760800000|2024-05-26 22:00:00|915.86|915.36|915.56|915.06|915.96|915.46|915.46|914.96|0
1716764400000|2024-05-26 23:00:00|915.46|914.96|914.56|914.06|915.46|914.96|914.36|913.86|0
1716768000000|2024-05-27 00:00:00|914.46|913.96|913.66|913.16|914.76|914.26|913.66|913.16|0
1716771600000|2024-05-27 01:00:00|913.76|913.26|914.36|913.86|914.56|914.06|913.66|913.16|0
1716775200000|2024-05-27 02:00:00|914.26|913.76|913.76|913.26|914.26|913.76|913.46|912.96|0
1716778800000|2024-05-27 03:00:00|913.96|913.46|913.86|913.36|913.96|913.46|913.76|913.26|0
1716782400000|2024-05-27 04:00:00|913.66|913.16|914.06|913.56|914.06|913.56|913.66|913.16|0
1716786000000|2024-05-27 05:00:00|914.16|913.66|914.76|914.26|914.96|914.46|914.06|913.56|0
1716789600000|2024-05-27 06:00:00|914.96|914.46|914.86|914.56|915.26|914.96|913.46|913.16|173
1716793200000|2024-05-27 07:00:00|914.76|914.66|913.75|913.65|914.86|914.76|913.45|913.35|866
1716796800000|2024-05-27 08:00:00|913.65|913.55|914.25|914.15|914.95|914.85|913.65|913.55|412
1716800400000|2024-05-27 09:00:00|914.15|914.05|914.55|914.45|915.05|914.95|914.05|913.95|332
1716804000000|2024-05-27 10:00:00|914.45|914.35|914.45|914.35|914.75|914.65|914.35|914.25|230
1716807600000|2024-05-27 11:00:00|914.35|914.25|914.6|914.5|914.8|914.7|914.05|913.95|285
1716811200000|2024-05-27 12:00:00|914.5|914.4|915|914.9|915.8|915.7|914.5|914.4|476
1716814800000|2024-05-27 13:00:00|915.1|915|914|913.9|915.6|915.5|913.7|913.6|430
1716818400000|2024-05-27 14:00:00|914.1|914|915.06|914.96|915.26|915.16|913.76|913.66|545
1716822000000|2024-05-27 15:00:00|914.96|914.86|916.7|916.4|916.7|916.4|914.76|914.66|1142
1716825600000|2024-05-27 16:00:00|916.8|916.5|917.6|917.3|918|917.7|916.7|916.4|716
1716829200000|2024-05-27 17:00:00|917.5|917.2|917.9|917.6|918.3|918|917.5|917.2|19
1716832800000|2024-05-27 18:00:00|918|917.7|917.7|917.4|918|917.7|917.6|917.3|4
1716836400000|2024-05-27 19:00:00|917.5|917.2|917.6|917.1|917.6|917.3|917.4|917.1|12
1716840000000|2024-05-27 20:00:00|917.7|917.2|917.8|917.3|917.8|917.3|917.6|917.1|0
1716847200000|2024-05-27 22:00:00|917.8|917.3|917.1|916.6|917.9|917.4|916.5|916|0
1716850800000|2024-05-27 23:00:00|917|916.5|916.6|916.1|917.1|916.6|916.5|916|0
1716854400000|2024-05-28 00:00:00|916.5|916|916.6|916.1|917.7|917.2|916.2|915.7|0
1716858000000|2024-05-28 01:00:00|916.8|916.3|917.2|916.7|917.3|916.8|916.6|916.1|0
1716861600000|2024-05-28 02:00:00|917.3|916.8|918|917.5|918|917.5|917.2|916.7|0
1716865200000|2024-05-28 03:00:00|917.9|917.4|918.6|918.1|918.7|918.2|917.9|917.4|0
1716868800000|2024-05-28 04:00:00|918.4|917.9|917.9|917.4|918.9|918.4|917.9|917.4|0
1716872400000|2024-05-28 05:00:00|918|917.5|917.9|917.4|918.2|917.7|917.5|917|0
1716876000000|2024-05-28 06:00:00|917.7|917.2|916.9|916.6|917.7|917.4|915.8|915.5|219
1716879600000|2024-05-28 07:00:00|916.8|916.7|915.47|915.37|917.2|917.1|915.3|915.2|1105
1716883200000|2024-05-28 08:00:00|915.57|915.47|915.97|915.87|916.67|916.57|915.47|915.37|605
1716886800000|2024-05-28 09:00:00|916.07|915.97|915.97|915.87|916.37|916.27|915.67|915.57|625
1716890400000|2024-05-28 10:00:00|915.87|915.77|915.87|915.77|916.17|916.07|914.17|914.07|643
1716894000000|2024-05-28 11:00:00|915.97|915.87|915.32|915.22|915.97|915.87|914.92|914.82|375
1716897600000|2024-05-28 12:00:00|915.22|915.12|914.12|914.02|915.72|915.62|913.52|913.42|1133
1716901200000|2024-05-28 13:00:00|914.02|913.92|911.32|911.22|914.42|914.32|911.12|911.02|1515
1716904800000|2024-05-28 14:00:00|911.12|911.02|911.73|911.63|912.33|912.23|910.23|910.13|1147
1716908400000|2024-05-28 15:00:00|911.63|911.53|913.03|912.73|913.13|912.83|910.73|910.63|1315
1716912000000|2024-05-28 16:00:00|912.93|912.63|913.73|913.43|914.43|914.13|912.83|912.53|280
1716915600000|2024-05-28 17:00:00|913.83|913.53|913.63|913.33|914.53|914.23|913.13|912.83|144
1716919200000|2024-05-28 18:00:00|913.53|913.23|912.93|912.63|914.23|913.93|911.43|911.13|97
1716922800000|2024-05-28 19:00:00|912.83|912.53|915.63|915.13|915.63|915.33|912.63|912.33|128
1716926400000|2024-05-28 20:00:00|915.73|915.23|915.43|914.93|916.53|916.03|915.13|914.63|0
1716930000000|2024-05-28 21:00:00|915.53|915.03|915.33|914.83|915.53|915.03|915.23|914.73|0
1716933600000|2024-05-28 22:00:00|915.23|914.73|915.03|914.53|915.33|914.83|914.73|914.23|0
1716937200000|2024-05-28 23:00:00|914.93|914.43|914.53|914.03|915.03|914.53|914.43|913.93|0
1716940800000|2024-05-29 00:00:00|914.63|914.13|915.03|914.53|915.73|915.23|914.33|913.83|0
1716944400000|2024-05-29 01:00:00|914.83|914.33|914.63|914.13|915.33|914.83|913.93|913.43|0
1716948000000|2024-05-29 02:00:00|914.83|914.33|913.73|913.23|915.03|914.53|913.73|913.23|0
1716951600000|2024-05-29 03:00:00|913.93|913.43|913.53|913.03|914.13|913.63|913.43|912.93|0
1716955200000|2024-05-29 04:00:00|913.43|912.93|913.93|913.43|914.33|913.83|913.43|912.93|0
1716958800000|2024-05-29 05:00:00|913.73|913.23|912.23|911.73|914.33|913.83|912.23|911.73|0
1716962400000|2024-05-29 06:00:00|912.43|911.93|911.83|911.53|912.83|912.53|910.73|910.43|304
1716966000000|2024-05-29 07:00:00|911.73|911.63|909.52|909.42|913.13|913.03|909.42|909.32|1633
1716969600000|2024-05-29 08:00:00|909.82|909.72|911.32|911.22|912.02|911.92|909.72|909.62|863
1716973200000|2024-05-29 09:00:00|911.42|911.32|910.12|910.02|911.72|911.62|909.12|909.02|611
1716976800000|2024-05-29 10:00:00|910.02|909.92|909.62|909.52|910.72|910.62|909.22|909.12|379
1716980400000|2024-05-29 11:00:00|909.72|909.62|907.48|907.38|909.82|909.72|907.28|907.18|757
1716984000000|2024-05-29 12:00:00|907.38|907.28|905.28|905.18|907.88|907.78|904.58|904.48|1331
1716987600000|2024-05-29 13:00:00|905.18|905.08|905.48|905.38|905.78|905.68|903.18|903.08|1800
1716991200000|2024-05-29 14:00:00|905.38|905.28|906.25|906.15|907.25|907.15|905.28|905.18|1401
1716994800000|2024-05-29 15:00:00|906.15|906.05|905.9|905.6|906.65|906.55|904.85|904.75|1564
1716998400000|2024-05-29 16:00:00|905.8|905.5|907.3|907|907.3|907|905.1|904.8|83
1717002000000|2024-05-29 17:00:00|907.2|906.9|907|906.7|907.3|907|906|905.7|63
1717005600000|2024-05-29 18:00:00|906.9|906.6|906|905.7|907.1|906.8|905.7|905.4|51
1717009200000|2024-05-29 19:00:00|905.9|905.6|906.8|906.3|907.8|907.5|905.9|905.6|99
1717012800000|2024-05-29 20:00:00|907.3|906.8|904.4|903.9|907.7|907.2|904.1|903.6|0
1717016400000|2024-05-29 21:00:00|904.3|903.8|904.5|904|904.7|904.2|904.1|903.6|0
1717020000000|2024-05-29 22:00:00|904.9|904.4|904.1|903.6|905.2|904.7|903.8|903.3|0
1717023600000|2024-05-29 23:00:00|904|903.5|904.2|903.7|904.2|903.7|903.4|902.9|0
1717027200000|2024-05-30 00:00:00|904.1|903.6|904.5|904|905.2|904.7|904.1|903.6|0
1717030800000|2024-05-30 01:00:00|904.4|903.9|905.2|904.7|905.4|904.9|904.3|903.8|0
1717034400000|2024-05-30 02:00:00|905.4|904.9|904.3|903.8|905.5|905|903.9|903.4|0
1717038000000|2024-05-30 03:00:00|904.2|903.7|903.6|903.1|904.3|903.8|902.4|901.9|0
1717041600000|2024-05-30 04:00:00|903.8|903.3|902.9|902.4|903.8|903.3|902.4|901.9|0
1717045200000|2024-05-30 05:00:00|902.7|902.2|902.6|902.1|902.9|902.4|901.8|901.3|0
1717048800000|2024-05-30 06:00:00|902.2|901.7|902.8|902.5|903.9|903.6|902.2|901.7|276
1717052400000|2024-05-30 07:00:00|902.7|902.6|904.49|904.39|904.59|904.49|901.8|901.7|1261
1717056000000|2024-05-30 08:00:00|904.39|904.29|905.39|905.29|905.89|905.79|903.59|903.49|744
1717059600000|2024-05-30 09:00:00|905.29|905.19|904.89|904.79|905.89|905.79|904.29|904.19|370
1717063200000|2024-05-30 10:00:00|904.79|904.69|904.99|904.89|905.29|905.19|903.99|903.89|326
1717066800000|2024-05-30 11:00:00|904.89|904.79|905.5|905.4|905.9|905.8|904.19|904.09|429
1717070400000|2024-05-30 12:00:00|905.6|905.5|905.7|905.6|907|906.9|905.1|905|526
1717074000000|2024-05-30 13:00:00|905.6|905.5|906.8|906.7|907.2|907.1|905|904.9|892
1717077600000|2024-05-30 14:00:00|906.9|906.8|905.27|905.17|907.8|907.7|904.87|904.77|1083
1717081200000|2024-05-30 15:00:00|905.37|905.27|905.2|904.9|906.27|906.17|904.97|904.87|1636
1717084800000|2024-05-30 16:00:00|905.3|905|907.2|906.9|907.2|906.9|905.3|905|83
1717088400000|2024-05-30 17:00:00|907.3|907|907.5|907.2|908.2|907.9|907.1|906.8|89
1717092000000|2024-05-30 18:00:00|907.3|907|907.5|907.2|907.8|907.5|906.9|906.6|66
1717095600000|2024-05-30 19:00:00|907.6|907.3|907.7|907.2|908.4|908.1|905.7|905.4|187
1717099200000|2024-05-30 20:00:00|907.3|906.8|907.1|906.6|907.4|906.9|905.9|905.4|0
1717102800000|2024-05-30 21:00:00|907|906.5|907|906.5|907.2|906.7|906.5|906|0
1717106400000|2024-05-30 22:00:00|907.2|906.7|906.3|905.8|907.2|906.7|905.9|905.4|0
1717110000000|2024-05-30 23:00:00|906.2|905.7|905.8|905.3|906.4|905.9|905.6|905.1|0
1717113600000|2024-05-31 00:00:00|905.9|905.4|906.4|905.9|906.9|906.4|904.3|903.8|0
1717117200000|2024-05-31 01:00:00|906.5|906|906.2|905.7|907.5|907|905.7|905.2|0
1717120800000|2024-05-31 02:00:00|906.4|905.9|905.3|904.8|906.6|906.1|905.2|904.7|0
1717124400000|2024-05-31 03:00:00|905.5|905|906.3|905.8|906.8|906.3|905.3|904.8|0
1717128000000|2024-05-31 04:00:00|906.4|905.9|906.3|905.8|906.4|905.9|905.5|905|0
1717131600000|2024-05-31 05:00:00|906.1|905.6|907.1|906.6|907.5|907|905.7|905.2|0
1717135200000|2024-05-31 06:00:00|907.3|906.8|905.8|905.5|908|907.7|905.7|905.4|231
1717138800000|2024-05-31 07:00:00|905.7|905.6|904.2|904.1|905.9|905.8|903.6|903.5|1434
1717142400000|2024-05-31 08:00:00|904.1|904|904.3|904.2|906.4|906.3|904|903.9|820
1717146000000|2024-05-31 09:00:00|904.2|904.1|904.6|904.5|905.1|905|903.4|903.3|887
1717149600000|2024-05-31 10:00:00|904.7|904.6|904.9|904.8|905.1|905|903.7|903.6|610
1717153200000|2024-05-31 11:00:00|905|904.9|904.85|904.75|905.35|905.25|904.2|904.1|466
1717156800000|2024-05-31 12:00:00|904.95|904.85|907.35|907.25|907.85|907.75|904.95|904.85|898
1717160400000|2024-05-31 13:00:00|907.25|907.15|907.35|907.25|909.15|909.05|906.15|906.05|1713
1717164000000|2024-05-31 14:00:00|907.45|907.35|904.41|904.31|907.55|907.45|902.41|902.31|1584
1717167600000|2024-05-31 15:00:00|904.51|904.41|903.31|903.01|904.71|904.61|902.81|902.51|3285
1717171200000|2024-05-31 16:00:00|903.21|902.91|902.51|902.21|903.21|902.91|901.91|901.61|222
1717174800000|2024-05-31 17:00:00|902.61|902.31|904.61|904.31|905.31|905.01|902.51|902.21|142
1717178400000|2024-05-31 18:00:00|904.51|904.21|905.71|905.41|906.01|905.71|904.51|904.21|118
1717182000000|2024-05-31 19:00:00|905.81|905.51|910.31|909.81|910.51|910.21|905.21|904.91|334
1717185600000|2024-05-31 20:00:00|910.11|909.61|910.61|910.11|912.01|911.51|909.41|908.91|0
1717365600000|2024-06-02 22:00:00|910.91|910.41|910.01|909.51|910.91|910.41|909.11|908.61|0
1717369200000|2024-06-02 23:00:00|909.91|909.41|911.11|910.61|911.21|910.71|909.81|909.31|0
1717372800000|2024-06-03 00:00:00|911.01|910.51|912.61|912.11|912.81|912.31|910.61|910.11|0
1717376400000|2024-06-03 01:00:00|912.71|912.21|912.61|912.11|912.81|912.31|912.41|911.91|0
1717380000000|2024-06-03 02:00:00|912.71|912.21|912.61|912.11|912.81|912.31|912.61|912.11|0
1717383600000|2024-06-03 03:00:00|912.81|912.31|912.61|912.11|913.31|912.81|912.41|911.91|0
1717387200000|2024-06-03 04:00:00|912.71|912.21|913.31|912.81|913.51|913.01|912.61|912.11|0
1717390800000|2024-06-03 05:00:00|913.11|912.61|912.81|912.31|913.51|913.01|912.41|911.91|0
1717394400000|2024-06-03 06:00:00|912.91|912.41|913.51|913.21|915.21|914.91|912.51|912.21|319
1717398000000|2024-06-03 07:00:00|913.41|913.31|908.44|908.34|914.51|914.41|908.34|908.24|1942
1717401600000|2024-06-03 08:00:00|908.34|908.24|910.64|910.54|911.34|911.24|908.24|908.14|766
1717405200000|2024-06-03 09:00:00|910.84|910.74|909.34|909.24|910.84|910.74|908.34|908.24|634
1717408800000|2024-06-03 10:00:00|909.44|909.34|908.84|908.74|910.14|910.04|908.74|908.64|409
1717412400000|2024-06-03 11:00:00|908.94|908.84|909.84|909.74|909.94|909.84|908.74|908.64|479
1717416000000|2024-06-03 12:00:00|909.74|909.64|911.24|911.14|911.54|911.44|909.54|909.44|505
1717419600000|2024-06-03 13:00:00|911.34|911.24|910.34|910.24|912.84|912.74|909.34|909.24|1060
1717423200000|2024-06-03 14:00:00|910.44|910.34|905.68|905.58|911.64|911.54|904.98|904.88|1142
1717426800000|2024-06-03 15:00:00|905.78|905.68|905.48|905.18|906.48|906.18|904.48|904.38|1817
1717430400000|2024-06-03 16:00:00|905.58|905.28|902.68|902.38|905.88|905.58|902.08|901.78|230
1717434000000|2024-06-03 17:00:00|902.58|902.28|903.78|903.48|904.58|904.28|901.28|900.98|114
1717437600000|2024-06-03 18:00:00|903.88|903.58|903.88|903.58|904.88|904.58|903.48|903.18|34
1717441200000|2024-06-03 19:00:00|904.08|903.78|904.88|904.38|905.08|904.78|903.48|903.18|60
1717444800000|2024-06-03 20:00:00|904.98|904.48|905.28|904.78|905.88|905.38|904.68|904.18|0
1717448400000|2024-06-03 21:00:00|905.38|904.88|905.28|904.78|905.38|904.88|905.08|904.58|0
1717452000000|2024-06-03 22:00:00|905.18|904.68|905.28|904.78|905.58|905.08|904.98|904.48|0
1717455600000|2024-06-03 23:00:00|905.18|904.68|904.68|904.18|905.38|904.88|904.58|904.08|0
1717459200000|2024-06-04 00:00:00|904.78|904.28|905.68|905.18|905.68|905.18|904.68|904.18|0
1717462800000|2024-06-04 01:00:00|905.48|904.98|905.48|904.98|905.78|905.28|904.88|904.38|0
1717466400000|2024-06-04 02:00:00|905.28|904.78|905.48|904.98|905.58|905.08|905.08|904.58|0
1717470000000|2024-06-04 03:00:00|905.28|904.78|905.28|904.78|905.48|904.98|904.58|904.08|0
1717473600000|2024-06-04 04:00:00|905.08|904.58|905.28|904.78|905.98|905.48|905.08|904.58|0
1717477200000|2024-06-04 05:00:00|905.38|904.88|905.08|904.58|905.58|905.08|904.38|903.88|0
1717480800000|2024-06-04 06:00:00|904.88|904.38|904.08|903.78|905.08|904.58|902.38|902.08|131
1717484400000|2024-06-04 07:00:00|903.98|903.88|901.18|901.08|903.98|903.88|900.28|900.18|1416
1717488000000|2024-06-04 08:00:00|901.28|901.18|898.56|898.46|901.28|901.18|898.36|898.26|1368
1717491600000|2024-06-04 09:00:00|898.66|898.56|899.56|899.46|899.86|899.76|897.66|897.56|964
1717495200000|2024-06-04 10:00:00|899.66|899.56|901.06|900.96|901.76|901.66|899.36|899.26|548
1717498800000|2024-06-04 11:00:00|901.16|901.06|903.72|903.62|903.92|903.82|901.16|901.06|844
1717502400000|2024-06-04 12:00:00|903.62|903.52|905.92|905.82|905.92|905.82|903.02|902.92|741
1717506000000|2024-06-04 13:00:00|905.82|905.72|903.32|903.22|906.42|906.32|902.82|902.72|1160
1717509600000|2024-06-04 14:00:00|903.02|902.92|901.61|901.51|905.22|905.12|901.31|901.21|1250
1717513200000|2024-06-04 15:00:00|901.71|901.61|901.41|901.11|902.51|902.41|901.11|901.01|1694
1717516800000|2024-06-04 16:00:00|901.51|901.21|901.91|901.61|902.61|902.31|900.71|900.41|161
1717520400000|2024-06-04 17:00:00|901.81|901.51|902.51|902.21|902.81|902.51|901.11|900.81|32
1717524000000|2024-06-04 18:00:00|902.41|902.11|903.31|903.01|904.51|904.21|902.41|902.11|104
1717527600000|2024-06-04 19:00:00|903.41|903.11|903.81|903.31|903.81|903.51|901.61|901.31|123
1717531200000|2024-06-04 20:00:00|904.01|903.51|904.11|903.61|904.41|903.91|903.41|902.91|0
1717534800000|2024-06-04 21:00:00|904.21|903.71|904.01|903.51|904.21|903.71|903.91|903.41|0
1717538400000|2024-06-04 22:00:00|904.11|903.61|904.71|904.21|904.71|904.21|903.71|903.21|0
1717542000000|2024-06-04 23:00:00|904.81|904.31|905.21|904.71|905.41|904.91|904.71|904.21|0
1717545600000|2024-06-05 00:00:00|905.11|904.61|904.51|904.01|905.21|904.71|904.11|903.61|0
1717549200000|2024-06-05 01:00:00|904.71|904.21|905.91|905.41|905.91|905.41|904.31|903.81|0
1717552800000|2024-06-05 02:00:00|906.11|905.61|905.91|905.41|906.11|905.61|905.61|905.11|0
1717556400000|2024-06-05 03:00:00|905.71|905.21|906.21|905.71|906.31|905.81|905.71|905.21|0
1717560000000|2024-06-05 04:00:00|906.41|905.91|905.81|905.31|906.51|906.01|905.81|905.31|0
1717563600000|2024-06-05 05:00:00|905.71|905.21|906.71|906.21|906.71|906.21|905.71|905.21|0
1717567200000|2024-06-05 06:00:00|906.51|906.01|906.61|906.31|907.51|907.21|905.61|905.31|266
1717570800000|2024-06-05 07:00:00|906.51|906.41|907.65|907.55|908.05|907.95|906.11|906.01|1247
1717574400000|2024-06-05 08:00:00|907.55|907.45|908.35|908.25|909.15|909.05|907.25|907.15|898
1717578000000|2024-06-05 09:00:00|908.45|908.35|910.35|910.25|910.45|910.35|908.25|908.15|636
1717581600000|2024-06-05 10:00:00|910.45|910.35|912.55|912.45|913.05|912.95|910.35|910.25|656
1717585200000|2024-06-05 11:00:00|912.65|912.55|913.79|913.69|914.09|913.99|912.25|912.15|591
1717588800000|2024-06-05 12:00:00|913.89|913.79|917.49|917.39|917.59|917.49|913.89|913.79|900
1717592400000|2024-06-05 13:00:00|917.39|917.29|917.19|917.09|919.09|918.99|916.29|916.19|1556
1717596000000|2024-06-05 14:00:00|917.09|916.99|918.26|918.16|919.06|918.96|915.89|915.79|1201
1717599600000|2024-06-05 15:00:00|918.36|918.26|920.26|919.96|920.76|920.46|918.16|917.86|1766
1717603200000|2024-06-05 16:00:00|920.36|920.06|921.06|920.76|921.46|921.16|920.06|919.76|143
1717606800000|2024-06-05 17:00:00|921.16|920.86|921.66|921.36|921.86|921.56|920.76|920.46|79
1717610400000|2024-06-05 18:00:00|921.56|921.26|922.36|922.06|922.96|922.66|921.46|921.16|56
1717614000000|2024-06-05 19:00:00|922.26|921.96|923.56|923.06|923.56|923.06|921.66|921.36|122
1717617600000|2024-06-05 20:00:00|923.46|922.96|923.26|922.76|923.66|923.16|922.56|922.06|0
1717621200000|2024-06-05 21:00:00|923.36|922.86|923.36|922.86|923.36|922.86|922.96|922.46|0
1717624800000|2024-06-05 22:00:00|923.26|922.76|923.96|923.46|924.06|923.56|922.96|922.46|0
1717628400000|2024-06-05 23:00:00|924.06|923.56|923.86|923.36|924.36|923.86|923.86|923.36|0
1717632000000|2024-06-06 00:00:00|923.76|923.26|923.56|923.06|923.86|923.36|922.26|921.76|0
1717635600000|2024-06-06 01:00:00|923.36|922.86|923.86|923.36|924.06|923.56|923.16|922.66|0
1717639200000|2024-06-06 02:00:00|923.76|923.26|923.16|922.66|923.86|923.36|923.16|922.66|0
1717642800000|2024-06-06 03:00:00|923.36|922.86|923.56|923.06|924.06|923.56|923.36|922.86|0
1717646400000|2024-06-06 04:00:00|923.76|923.26|923.36|922.86|923.76|923.26|923.36|922.86|0
1717650000000|2024-06-06 05:00:00|923.16|922.66|922.66|922.16|923.66|923.16|922.46|921.96|0
1717653600000|2024-06-06 06:00:00|922.46|921.96|923.16|922.86|924.06|923.76|921.66|921.36|178
1717657200000|2024-06-06 07:00:00|923.06|922.96|923.55|923.45|924.66|924.56|921.56|921.46|1386
1717660800000|2024-06-06 08:00:00|923.65|923.55|922.75|922.65|924.85|924.75|922.45|922.35|690
1717664400000|2024-06-06 09:00:00|922.85|922.75|923.65|923.55|923.75|923.65|922.45|922.35|489
1717668000000|2024-06-06 10:00:00|923.55|923.45|923.85|923.75|923.85|923.75|922.95|922.85|390
1717671600000|2024-06-06 11:00:00|923.75|923.65|924.05|923.95|924.55|924.45|923.45|923.35|430
1717675200000|2024-06-06 12:00:00|923.95|923.85|922.05|921.95|924.15|924.05|920.35|920.25|868
1717678800000|2024-06-06 13:00:00|921.95|921.85|922.25|922.15|924.35|924.25|921.35|921.25|1066
1717682400000|2024-06-06 14:00:00|922.35|922.25|922.47|922.37|923.87|923.77|921.25|921.15|751
1717686000000|2024-06-06 15:00:00|922.37|922.27|923.97|923.67|924.17|923.87|921.97|921.87|1253
1717689600000|2024-06-06 16:00:00|924.07|923.77|922.97|922.67|924.67|924.37|922.27|921.97|96
1717693200000|2024-06-06 17:00:00|922.87|922.57|924.57|924.27|924.67|924.37|922.77|922.47|56
1717696800000|2024-06-06 18:00:00|924.67|924.37|924.77|924.47|925.17|924.87|922.47|922.17|110
1717700400000|2024-06-06 19:00:00|924.67|924.37|925.87|925.37|925.87|925.47|924.57|924.27|89
1717704000000|2024-06-06 20:00:00|925.77|925.27|925.47|924.97|925.77|925.27|924.87|924.37|0
1717707600000|2024-06-06 21:00:00|925.37|924.87|925.27|924.77|925.37|924.87|925.17|924.67|0
1717711200000|2024-06-06 22:00:00|925.17|924.67|925.67|925.17|925.77|925.27|925.17|924.67|0
1717714800000|2024-06-06 23:00:00|925.77|925.27|925.67|925.17|925.87|925.37|925.57|925.07|0
1717718400000|2024-06-07 00:00:00|925.77|925.27|925.67|925.17|925.87|925.37|925.17|924.67|0
1717722000000|2024-06-07 01:00:00|925.87|925.37|925.67|925.17|926.07|925.57|925.47|924.97|0
1717725600000|2024-06-07 02:00:00|925.47|924.97|926.07|925.57|926.27|925.77|925.47|924.97|0
1717729200000|2024-06-07 03:00:00|925.87|925.37|925.47|924.97|925.87|925.37|925.47|924.97|0
1717732800000|2024-06-07 04:00:00|925.67|925.17|925.57|925.07|925.67|925.17|925.47|924.97|0
1717736400000|2024-06-07 05:00:00|925.67|925.17|924.97|924.47|925.67|925.17|924.97|924.47|0
1717740000000|2024-06-07 06:00:00|924.87|924.37|925.57|925.27|926.47|926.17|924.57|924.27|87
1717743600000|2024-06-07 07:00:00|925.47|925.37|926.06|925.96|927.47|927.37|925.47|925.37|927
1717747200000|2024-06-07 08:00:00|925.96|925.86|924.16|924.06|926.16|926.06|923.76|923.66|632
1717750800000|2024-06-07 09:00:00|924.26|924.16|925.76|925.66|925.76|925.66|924.06|923.96|565
1717754400000|2024-06-07 10:00:00|925.66|925.56|923.86|923.76|925.96|925.86|923.66|923.56|413
1717758000000|2024-06-07 11:00:00|923.96|923.86|923.6|923.5|924|923.9|922.46|922.36|752
1717761600000|2024-06-07 12:00:00|923.7|923.6|922.4|922.3|924.6|924.5|919.7|919.6|1238
1717765200000|2024-06-07 13:00:00|922.3|922.2|924.6|924.5|925.4|925.3|922|921.9|1188
1717768800000|2024-06-07 14:00:00|924.5|924.4|924.8|924.7|926.5|926.4|924.1|924|778
1717772400000|2024-06-07 15:00:00|924.7|924.6|924.5|924.2|924.8|924.6|923.3|923.2|1227
1717776000000|2024-06-07 16:00:00|924.6|924.3|925.1|924.8|925.4|925.1|923.8|923.5|122
1717779600000|2024-06-07 17:00:00|925|924.7|924|923.7|925.5|925.2|923.9|923.6|39
1717783200000|2024-06-07 18:00:00|923.9|923.6|922.7|922.4|923.9|923.6|921.5|921.2|68
1717786800000|2024-06-07 19:00:00|922.6|922.3|922.2|921.7|923.1|922.8|921|920.7|149
1717790400000|2024-06-07 20:00:00|922|921.5|921.7|921.2|922.1|921.6|921.2|920.7|0
1717970400000|2024-06-09 22:00:00|920.08|919.58|920.68|920.18|921.28|920.78|919.98|919.48|0
1717974000000|2024-06-09 23:00:00|920.58|920.08|920.08|919.58|920.68|920.18|919.98|919.48|0
1717977600000|2024-06-10 00:00:00|920.18|919.68|922.88|922.38|922.88|922.38|920.18|919.68|0
1717981200000|2024-06-10 01:00:00|922.68|922.18|921.98|921.48|922.88|922.38|921.88|921.38|0
1717984800000|2024-06-10 02:00:00|921.88|921.38|921.98|921.48|922.18|921.68|921.48|920.98|0
1717988400000|2024-06-10 03:00:00|922.18|921.68|922.18|921.68|922.58|922.08|921.98|921.48|0
1717992000000|2024-06-10 04:00:00|922.08|921.58|922.08|921.58|922.18|921.68|921.68|921.18|0
1717995600000|2024-06-10 05:00:00|922.18|921.68|920.5|920|922.38|921.88|920.3|919.8|0
1717999200000|2024-06-10 06:00:00|921|920.5|921.2|920.9|923.6|923.3|919|918.7|493
1718002800000|2024-06-10 07:00:00|921.1|921|922.96|922.86|922.96|922.86|918|917.9|1982
1718006400000|2024-06-10 08:00:00|922.86|922.76|919.46|919.36|923.26|923.16|919.36|919.26|893
1718010000000|2024-06-10 09:00:00|919.36|919.26|918.46|918.36|920.06|919.96|917.76|917.66|1024
1718013600000|2024-06-10 10:00:00|918.36|918.26|919.86|919.76|920.56|920.46|917.86|917.76|719
1718017200000|2024-06-10 11:00:00|919.96|919.86|920.99|920.89|921.49|921.39|919.86|919.76|542
1718020800000|2024-06-10 12:00:00|921.09|920.99|920.89|920.79|922.19|922.09|920.79|920.69|431
1718024400000|2024-06-10 13:00:00|920.99|920.89|920.89|920.79|921.39|921.29|919.39|919.29|1065
1718028000000|2024-06-10 14:00:00|920.79|920.69|922.37|922.27|922.87|922.77|920.69|920.59|720
1718031600000|2024-06-10 15:00:00|922.47|922.37|925.67|925.37|925.97|925.67|922.17|922.07|1379
1718035200000|2024-06-10 16:00:00|925.77|925.47|926.07|925.77|926.27|925.97|925.47|925.17|146
1718038800000|2024-06-10 17:00:00|925.97|925.67|926.67|926.37|927.27|926.97|925.17|924.87|110
1718042400000|2024-06-10 18:00:00|926.57|926.27|926.57|926.27|926.87|926.57|925.67|925.37|22
1718046000000|2024-06-10 19:00:00|926.47|926.17|926.67|926.17|927.47|927.17|925.97|925.67|73
1718049600000|2024-06-10 20:00:00|926.87|926.37|926.17|925.67|926.87|926.37|925.37|924.87|0
1718053200000|2024-06-10 21:00:00|926.27|925.77|926.37|925.87|926.47|925.97|926.27|925.77|0
1718056800000|2024-06-10 22:00:00|926.27|925.77|926.17|925.67|926.57|926.07|926.17|925.67|0
1718060400000|2024-06-10 23:00:00|926.27|925.77|925.67|925.17|926.27|925.77|925.47|924.97|0
1718064000000|2024-06-11 00:00:00|925.77|925.27|925.57|925.07|926.67|926.17|925.37|924.87|0
1718067600000|2024-06-11 01:00:00|925.77|925.27|925.97|925.47|926.17|925.67|925.47|924.97|0
1718071200000|2024-06-11 02:00:00|925.77|925.27|925.47|924.97|925.97|925.47|925.47|924.97|0
1718074800000|2024-06-11 03:00:00|925.67|925.17|925.77|925.27|925.77|925.27|925.07|924.57|0
1718078400000|2024-06-11 04:00:00|925.67|925.17|925.67|925.17|925.87|925.37|925.47|924.97|0
1718082000000|2024-06-11 05:00:00|925.47|924.97|925.97|925.47|925.97|925.47|925.27|924.77|0
1718085600000|2024-06-11 06:00:00|926.17|925.67|926.27|925.97|927.27|926.97|925.07|924.77|151
1718089200000|2024-06-11 07:00:00|926.17|926.07|926.76|926.66|927.67|927.57|925.87|925.77|1343
1718092800000|2024-06-11 08:00:00|926.86|926.76|924.86|924.76|927.06|926.96|924.56|924.46|1055
1718096400000|2024-06-11 09:00:00|924.76|924.66|921.26|921.16|926.06|925.96|921.26|921.16|1416
1718100000000|2024-06-11 10:00:00|921.16|921.06|922.26|922.16|923.06|922.96|920.56|920.46|951
1718103600000|2024-06-11 11:00:00|922.06|921.96|920.89|920.79|922.26|922.16|919.79|919.69|1151
1718107200000|2024-06-11 12:00:00|920.79|920.69|920.79|920.69|921.79|921.69|920.09|919.99|759
1718110800000|2024-06-11 13:00:00|920.69|920.59|918.69|918.59|922.59|922.49|916.69|916.59|1962
1718114400000|2024-06-11 14:00:00|918.49|918.39|921.87|921.77|922.27|922.17|917.89|917.79|924
1718118000000|2024-06-11 15:00:00|921.97|921.87|919.57|919.27|922.17|922.07|919.27|918.97|1451
1718121600000|2024-06-11 16:00:00|919.47|919.17|919.57|919.27|920.37|920.07|918.77|918.47|215
1718125200000|2024-06-11 17:00:00|919.47|919.17|921.17|920.87|921.37|921.07|919.07|918.77|89
1718128800000|2024-06-11 18:00:00|921.07|920.77|922.97|922.67|922.97|922.67|920.67|920.37|94
1718132400000|2024-06-11 19:00:00|923.17|922.87|922.67|922.17|923.47|923.17|920.87|920.57|104
1718136000000|2024-06-11 20:00:00|922.47|921.97|922.47|921.97|922.87|922.37|921.97|921.47|0
1718139600000|2024-06-11 21:00:00|922.57|922.07|922.65|922.15|922.67|922.17|922.45|921.95|0
1718143200000|2024-06-11 22:00:00|922.55|922.05|922.85|922.35|922.85|922.35|921.95|921.45|0
1718146800000|2024-06-11 23:00:00|922.95|922.45|922.75|922.25|923.15|922.65|922.55|922.05|0
1718150400000|2024-06-12 00:00:00|922.65|922.15|923.45|922.95|923.95|923.45|922.55|922.05|0
1718154000000|2024-06-12 01:00:00|923.65|923.15|923.45|922.95|924.05|923.55|923.05|922.55|0
1718157600000|2024-06-12 02:00:00|923.65|923.15|923.25|922.75|923.65|923.15|923.05|922.55|0
1718161200000|2024-06-12 03:00:00|923.45|922.95|924.25|923.75|924.25|923.75|923.45|922.95|0
1718164800000|2024-06-12 04:00:00|924.05|923.55|924.05|923.55|924.35|923.85|923.85|923.35|0
1718168400000|2024-06-12 05:00:00|923.85|923.35|925.35|924.85|925.45|924.95|923.65|923.15|0
1718172000000|2024-06-12 06:00:00|925.45|924.95|924.25|923.95|925.45|925.15|923.45|923.15|296
1718175600000|2024-06-12 07:00:00|924.15|924.05|925.29|925.19|925.79|925.69|924.15|924.05|1562
1718179200000|2024-06-12 08:00:00|925.39|925.29|925.79|925.69|926.39|926.29|924.49|924.39|739
1718182800000|2024-06-12 09:00:00|925.69|925.59|924.99|924.89|925.99|925.89|924.69|924.59|534
1718186400000|2024-06-12 10:00:00|924.89|924.79|925.49|925.39|926.79|926.69|924.79|924.69|645
1718190000000|2024-06-12 11:00:00|925.59|925.49|926.13|926.03|926.73|926.63|924.79|924.69|1118
1718193600000|2024-06-12 12:00:00|926.03|925.93|930.73|930.63|930.93|930.83|925.33|925.23|1620
1718197200000|2024-06-12 13:00:00|930.63|930.53|933.43|933.33|934.03|933.93|930.23|930.13|1407
1718200800000|2024-06-12 14:00:00|933.53|933.43|931.73|931.63|934.73|934.63|931.23|931.13|896
1718204400000|2024-06-12 15:00:00|931.63|931.53|932.73|932.43|932.83|932.53|931.03|930.93|1485
1718208000000|2024-06-12 16:00:00|932.63|932.33|933.03|932.73|933.63|933.33|932.43|932.13|151
1718211600000|2024-06-12 17:00:00|932.93|932.63|932.13|931.83|934.13|933.83|931.93|931.63|97
1718215200000|2024-06-12 18:00:00|931.73|931.43|931.73|931.43|932.93|932.63|930.83|930.53|86
1718218800000|2024-06-12 19:00:00|931.63|931.33|932.13|931.63|933.13|932.83|929.63|929.33|105
1718222400000|2024-06-12 20:00:00|932.03|931.53|934.13|933.63|934.23|933.73|931.63|931.13|0
1718226000000|2024-06-12 21:00:00|934.13|933.63|933.63|933.13|934.13|933.63|933.33|932.83|0
1718229600000|2024-06-12 22:00:00|933.83|933.33|933.43|932.93|933.93|933.43|933.23|932.73|0
1718233200000|2024-06-12 23:00:00|933.53|933.03|933.53|933.03|933.63|933.13|933.13|932.63|0
1718236800000|2024-06-13 00:00:00|933.53|933.03|932.13|931.63|933.73|933.23|931.93|931.43|0
1718240400000|2024-06-13 01:00:00|932.33|931.83|932.13|931.63|932.63|932.13|931.73|931.23|0
1718244000000|2024-06-13 02:00:00|931.93|931.43|931.73|931.23|932.33|931.83|931.43|930.93|0
1718247600000|2024-06-13 03:00:00|931.53|931.03|932.33|931.83|932.33|931.83|931.53|931.03|0
1718251200000|2024-06-13 04:00:00|932.13|931.63|932.73|932.23|932.73|932.23|931.73|931.23|0
1718254800000|2024-06-13 05:00:00|932.53|932.03|930.73|930.23|932.53|932.03|930.43|929.93|0
1718258400000|2024-06-13 06:00:00|930.53|930.03|932.23|931.93|934.23|933.93|930.43|929.93|205
1718262000000|2024-06-13 07:00:00|932.13|932.03|932.62|932.52|933.42|933.32|931.23|931.13|1490
1718265600000|2024-06-13 08:00:00|932.52|932.42|930.42|930.32|932.72|932.62|929.42|929.32|1089
1718269200000|2024-06-13 09:00:00|930.52|930.42|928.92|928.82|931.22|931.12|928.22|928.12|896
1718272800000|2024-06-13 10:00:00|929.02|928.92|928.92|928.82|929.32|929.22|927.62|927.52|682
1718276400000|2024-06-13 11:00:00|928.82|928.72|929.3|929.2|930.02|929.92|928.62|928.52|564
1718280000000|2024-06-13 12:00:00|929.4|929.3|929.1|929|931.6|931.5|929|928.9|985
1718283600000|2024-06-13 13:00:00|929|928.9|925.5|925.4|929.5|929.4|924.8|924.7|1731
1718287200000|2024-06-13 14:00:00|925.4|925.3|923.96|923.86|926.1|926|923.56|923.46|1922
1718290800000|2024-06-13 15:00:00|923.86|923.76|924.94|924.64|925.04|924.74|923.06|922.96|1912
1718294400000|2024-06-13 16:00:00|924.84|924.54|925.24|924.94|925.64|925.34|923.64|923.34|159
1718298000000|2024-06-13 17:00:00|925.14|924.84|926.24|925.94|926.94|926.64|925.14|924.84|144
1718301600000|2024-06-13 18:00:00|926.14|925.84|927.44|927.14|927.64|927.34|925.84|925.54|95
1718305200000|2024-06-13 19:00:00|927.34|927.04|927.64|927.14|928.24|927.94|927.14|926.84|105
1718308800000|2024-06-13 20:00:00|927.54|927.04|927.44|926.94|928.64|928.14|927.14|926.64|0
1718312400000|2024-06-13 21:00:00|927.54|927.04|927.52|927.02|927.62|927.12|927.44|926.94|0
1718316000000|2024-06-13 22:00:00|927.62|927.12|927.72|927.22|927.92|927.42|926.92|926.42|0
1718319600000|2024-06-13 23:00:00|927.82|927.32|927.92|927.42|928.02|927.52|927.42|926.92|0
1718323200000|2024-06-14 00:00:00|927.82|927.32|927.72|927.22|928.12|927.62|927.52|927.02|0
1718326800000|2024-06-14 01:00:00|927.62|927.12|928.32|927.82|928.52|928.02|927.22|926.72|0
1718330400000|2024-06-14 02:00:00|928.12|927.62|928.82|928.32|928.82|928.32|928.12|927.62|0
1718334000000|2024-06-14 03:00:00|928.92|928.42|929.02|928.52|929.22|928.72|928.72|928.22|0
1718337600000|2024-06-14 04:00:00|928.82|928.32|928.14|927.64|929.02|928.52|928.14|927.64|0
1718341200000|2024-06-14 05:00:00|928.34|927.84|928.74|928.24|929.74|929.24|927.94|927.44|0
1718344800000|2024-06-14 06:00:00|928.84|928.34|926.94|926.64|929.04|928.54|924.94|924.64|212
1718348400000|2024-06-14 07:00:00|926.84|926.74|925.39|925.29|929.64|929.54|925.29|925.19|2369
1718352000000|2024-06-14 08:00:00|925.29|925.19|924.29|924.19|926.09|925.99|923.59|923.49|2094
1718355600000|2024-06-14 09:00:00|924.39|924.29|920.79|920.69|925.39|925.29|920.79|920.69|1637
1718359200000|2024-06-14 10:00:00|920.69|920.59|917.59|917.49|920.79|920.69|917.09|916.99|2748
1718362800000|2024-06-14 11:00:00|917.69|917.59|919.79|919.69|923.09|922.99|915.99|915.89|2042
1718366400000|2024-06-14 12:00:00|919.89|919.79|920.29|920.19|921.39|921.29|918.29|918.19|1505
1718370000000|2024-06-14 13:00:00|920.19|920.09|920.89|920.79|922.89|922.79|919.29|919.19|1721
1718373600000|2024-06-14 14:00:00|920.59|920.49|919.19|919.09|920.69|920.59|916.39|916.29|1450
1718377200000|2024-06-14 15:00:00|919.09|918.99|918.79|918.49|919.69|919.39|917.19|916.99|1799
1718380800000|2024-06-14 16:00:00|918.69|918.39|918.69|918.39|919.29|918.99|917.19|916.89|351
1718384400000|2024-06-14 17:00:00|918.79|918.49|918.69|918.39|920.29|919.99|918.39|918.09|101
1718388000000|2024-06-14 18:00:00|918.79|918.49|919.29|918.99|919.69|919.39|917.99|917.69|60
1718391600000|2024-06-14 19:00:00|919.19|918.89|920.89|920.39|921.09|920.79|918.79|918.49|81
1718395200000|2024-06-14 20:00:00|920.79|920.29|920.49|919.99|920.89|920.39|920.19|919.69|0
1718575200000|2024-06-16 22:00:00|920.38|919.88|921.28|920.78|921.28|920.78|920.28|919.78|0
1718578800000|2024-06-16 23:00:00|921.18|920.68|920.98|920.48|921.38|920.88|920.78|920.28|0
1718582400000|2024-06-17 00:00:00|920.98|920.48|923.28|922.78|923.68|923.18|920.78|920.28|0
1718586000000|2024-06-17 01:00:00|923.18|922.68|924.58|924.08|924.58|924.08|922.38|921.88|0
1718589600000|2024-06-17 02:00:00|924.38|923.88|924.38|923.88|925.38|924.88|924.08|923.58|0
1718593200000|2024-06-17 03:00:00|924.58|924.08|924.58|924.08|924.98|924.48|924.38|923.88|0
1718596800000|2024-06-17 04:00:00|924.68|924.18|924.18|923.68|924.88|924.38|923.98|923.48|0
1718600400000|2024-06-17 05:00:00|923.98|923.48|925.68|925.18|925.68|925.18|923.98|923.48|0
1718604000000|2024-06-17 06:00:00|925.48|924.98|923.58|923.28|925.48|925.08|921.48|921.18|687
1718607600000|2024-06-17 07:00:00|923.48|923.38|924.78|924.68|928.28|928.18|922.88|922.78|2924
1718611200000|2024-06-17 08:00:00|924.68|924.58|921.18|921.08|925.98|925.88|920.68|920.58|2113
1718614800000|2024-06-17 09:00:00|920.88|920.78|921.58|921.48|922.48|922.38|920.48|920.38|1744
1718618400000|2024-06-17 10:00:00|921.48|921.38|920.68|920.58|921.78|921.68|918.58|918.48|1745
1718622000000|2024-06-17 11:00:00|920.78|920.68|922.78|922.68|922.98|922.88|920.68|920.58|866
1718625600000|2024-06-17 12:00:00|922.88|922.78|921.78|921.68|923.28|923.18|920.38|920.28|1658
1718629200000|2024-06-17 13:00:00|921.88|921.78|921.38|921.28|923.78|923.68|921.28|921.18|2653
1718632800000|2024-06-17 14:00:00|921.68|921.58|922.41|922.31|922.71|922.61|919.88|919.78|1253
1718636400000|2024-06-17 15:00:00|922.51|922.41|922.51|922.21|924.11|924.01|922.11|921.81|1636
1718640000000|2024-06-17 16:00:00|922.61|922.31|924.71|924.41|925.31|925.01|922.61|922.31|175
1718643600000|2024-06-17 17:00:00|924.81|924.51|927.21|926.91|927.31|927.01|924.81|924.51|140
1718647200000|2024-06-17 18:00:00|927.31|927.01|927.01|926.71|928.11|927.81|926.61|926.31|146
1718650800000|2024-06-17 19:00:00|926.91|926.61|927.91|927.41|928.21|927.91|926.91|926.61|83
1718654400000|2024-06-17 20:00:00|928.11|927.61|928.11|927.61|928.11|927.61|927.31|926.81|0
1718658000000|2024-06-17 21:00:00|928.01|927.51|928.11|927.61|928.11|927.61|928.01|927.51|0
1718661600000|2024-06-17 22:00:00|928.21|927.71|928.89|928.39|929.29|928.79|928.01|927.51|0
1718665200000|2024-06-17 23:00:00|928.99|928.49|928.79|928.29|929.19|928.69|928.49|927.99|0
1718668800000|2024-06-18 00:00:00|928.69|928.19|927.79|927.29|929.69|929.19|927.79|927.29|0
1718672400000|2024-06-18 01:00:00|927.59|927.09|926.19|925.69|927.79|927.29|925.99|925.49|0
1718676000000|2024-06-18 02:00:00|926.39|925.89|927.09|926.59|927.09|926.59|926.39|925.89|0
1718679600000|2024-06-18 03:00:00|926.89|926.39|926.99|926.49|927.19|926.69|926.59|926.09|0
1718683200000|2024-06-18 04:00:00|927.19|926.69|926.89|926.39|927.39|926.89|926.29|925.79|0
1718686800000|2024-06-18 05:00:00|926.79|926.29|928.69|928.19|928.69|928.19|926.49|925.99|0
1718690400000|2024-06-18 06:00:00|928.89|928.39|927.09|926.79|929.99|929.49|926.99|926.69|240
1718694000000|2024-06-18 07:00:00|927.29|926.99|926.93|926.83|929.19|929.09|926.83|926.73|2589
1718697600000|2024-06-18 08:00:00|927.03|926.93|925.63|925.53|927.23|927.13|924.53|924.43|1344
1718701200000|2024-06-18 09:00:00|925.53|925.43|927.33|927.23|927.73|927.63|925.43|925.33|4352
1718704800000|2024-06-18 10:00:00|927.23|927.13|927.63|927.53|928.93|928.83|927.13|927.03|1512
1718708400000|2024-06-18 11:00:00|927.73|927.63|926.3|926.2|927.83|927.73|925.8|925.7|684
1718712000000|2024-06-18 12:00:00|926.2|926.1|926.7|926.6|927.5|927.4|925.1|925|1170
1718715600000|2024-06-18 13:00:00|926.6|926.5|926.9|926.8|928.1|928|925.4|925.3|1871
1718719200000|2024-06-18 14:00:00|926.8|926.7|927.77|927.67|928.87|928.77|926.37|926.27|1963
1718722800000|2024-06-18 15:00:00|927.67|927.57|930.27|929.97|930.27|929.97|927.17|927.07|2511
1718726400000|2024-06-18 16:00:00|930.17|929.87|930.77|930.47|931.07|930.77|930.07|929.77|214
1718730000000|2024-06-18 17:00:00|930.67|930.37|930.87|930.57|931.37|931.07|930.17|929.87|133
1718733600000|2024-06-18 18:00:00|930.97|930.67|929.37|929.07|930.97|930.67|929.17|928.87|102
1718737200000|2024-06-18 19:00:00|929.27|928.97|929.67|929.17|929.97|929.67|928.47|928.17|117
1718740800000|2024-06-18 20:00:00|930.07|929.57|930.07|929.57|930.27|929.77|929.47|928.97|1654
1718744400000|2024-06-18 21:00:00|930.17|929.67|930.17|929.67|930.17|929.67|929.97|929.47|0
1718748000000|2024-06-18 22:00:00|930.27|929.77|930.97|930.47|931.07|930.57|929.97|929.47|0
1718751600000|2024-06-18 23:00:00|930.87|930.37|930.47|929.97|930.87|930.37|930.27|929.77|0
1718755200000|2024-06-19 00:00:00|930.57|930.07|928.17|927.67|930.57|930.07|928.07|927.57|0
1718758800000|2024-06-19 01:00:00|927.97|927.47|928.37|927.87|928.57|928.07|927.97|927.47|0
1718762400000|2024-06-19 02:00:00|928.57|928.07|928.37|927.87|928.77|928.27|928.37|927.87|0
1718766000000|2024-06-19 03:00:00|928.17|927.67|928.17|927.67|928.17|927.67|928.17|927.67|0
1718769600000|2024-06-19 04:00:00|927.97|927.47|927.97|927.47|927.97|927.47|927.87|927.37|0
1718773200000|2024-06-19 05:00:00|927.87|927.37|929.87|929.37|930.47|929.97|927.87|927.37|0
1718776800000|2024-06-19 06:00:00|930.07|929.57|928.87|928.57|930.67|930.37|928.67|928.37|216
1718780400000|2024-06-19 07:00:00|928.77|928.67|928.62|928.52|929.27|929.17|926.57|926.47|3038
1718784000000|2024-06-19 08:00:00|928.72|928.62|925.82|925.72|929.22|929.12|924.92|924.82|2828
1718787600000|2024-06-19 09:00:00|925.72|925.62|926.72|926.62|927.32|927.22|925.72|925.62|786
1718791200000|2024-06-19 10:00:00|926.82|926.72|926.62|926.52|927.32|927.22|926.02|925.92|1216
1718794800000|2024-06-19 11:00:00|926.72|926.62|926.65|926.55|927.25|927.15|926.32|926.22|1410
1718798400000|2024-06-19 12:00:00|926.75|926.65|925.95|925.85|926.95|926.85|925.05|924.95|675
1718802000000|2024-06-19 13:00:00|926.05|925.95|925.15|925.05|927.05|926.95|925.15|925.05|1313
1718805600000|2024-06-19 14:00:00|925.05|924.95|925.8|925.7|926.2|926.1|924.8|924.7|1085
1718809200000|2024-06-19 15:00:00|925.7|925.6|924.1|923.8|925.8|925.7|924.1|923.8|1362
1718812800000|2024-06-19 16:00:00|924.2|923.9|923.3|923|924.2|923.9|923.3|923|105
1718816400000|2024-06-19 17:00:00|922.6|922.3|923.2|922.9|923.3|923|922.4|922.1|26
1718820000000|2024-06-19 18:00:00|923.3|923|923.3|923|923.4|923.1|923.2|922.9|32
1718823600000|2024-06-19 19:00:00|923.2|922.9|923.9|923.4|923.9|923.6|923.2|922.9|12
1718827200000|2024-06-19 20:00:00|924|923.5|924|923.5|924|923.5|923.9|923.4|0
1718830800000|2024-06-19 21:00:00|924.24|923.74|924.24|923.74|924.24|923.74|924.24|923.74|0
1718834400000|2024-06-19 22:00:00|924.14|923.64|922.94|922.44|924.14|923.64|922.94|922.44|0
1718838000000|2024-06-19 23:00:00|923.04|922.54|923.24|922.74|923.34|922.84|923.04|922.54|0
1718841600000|2024-06-20 00:00:00|923.34|922.84|923.94|923.44|924.14|923.64|923.04|922.54|0
1718845200000|2024-06-20 01:00:00|924.04|923.54|924.14|923.64|924.54|924.04|923.94|923.44|0
1718848800000|2024-06-20 02:00:00|923.94|923.44|923.44|922.94|923.94|923.44|923.44|922.94|0
1718852400000|2024-06-20 03:00:00|923.64|923.14|925.84|925.34|926.24|925.74|923.64|923.14|0
1718856000000|2024-06-20 04:00:00|925.64|925.14|925.84|925.34|926.64|926.14|925.14|924.64|0
1718859600000|2024-06-20 05:00:00|925.74|925.24|926.94|926.44|927.74|927.24|925.74|925.24|0
1718863200000|2024-06-20 06:00:00|926.84|926.34|927.64|927.34|928.64|928.34|925.44|925.14|177
1718866800000|2024-06-20 07:00:00|927.54|927.24|928.67|928.57|929.94|929.84|926.84|926.74|2222
1718870400000|2024-06-20 08:00:00|928.57|928.47|929.77|929.67|929.97|929.87|928.37|928.27|1021
1718874000000|2024-06-20 09:00:00|929.87|929.77|930.27|930.17|930.37|930.27|929.07|928.97|1062
1718877600000|2024-06-20 10:00:00|930.17|930.07|929.67|929.57|930.47|930.37|929.27|929.17|468
1718881200000|2024-06-20 11:00:00|929.77|929.67|930.67|930.57|930.97|930.87|929.57|929.47|375
1718884800000|2024-06-20 12:00:00|930.37|930.27|930.07|929.97|931.07|930.97|929.87|929.77|329
1718888400000|2024-06-20 13:00:00|929.97|929.87|932.47|932.37|932.87|932.77|929.57|929.47|686
1718892000000|2024-06-20 14:00:00|932.57|932.47|932.47|932.37|933.07|932.97|930.17|930.07|918
1718895600000|2024-06-20 15:00:00|932.57|932.47|932.77|932.47|934.27|933.97|932.47|932.37|1570
1718899200000|2024-06-20 16:00:00|932.87|932.57|932.37|932.07|933.67|933.37|930.97|930.67|196
1718902800000|2024-06-20 17:00:00|932.27|931.97|931.97|931.67|932.27|931.97|930.07|929.77|151
1718906400000|2024-06-20 18:00:00|932.07|931.77|932.47|932.17|933.57|933.27|932.07|931.77|53
1718910000000|2024-06-20 19:00:00|931.97|931.67|932.17|931.67|933.47|933.17|931.97|931.67|125
1718913600000|2024-06-20 20:00:00|932.37|931.87|932.07|931.57|932.37|931.87|931.27|930.77|0
1718917200000|2024-06-20 21:00:00|931.97|931.47|932.07|931.57|932.27|931.77|931.87|931.37|0
1718920800000|2024-06-20 22:00:00|932.27|931.77|932.37|931.87|932.57|932.07|931.97|931.47|0
1718924400000|2024-06-20 23:00:00|932.47|931.97|932.67|932.17|932.77|932.27|932.27|931.77|0
1718928000000|2024-06-21 00:00:00|932.77|932.27|931.57|931.07|932.87|932.37|931.37|930.87|0
1718931600000|2024-06-21 01:00:00|931.77|931.27|931.97|931.47|931.97|931.47|931.37|930.87|0
1718935200000|2024-06-21 02:00:00|932.17|931.67|932.17|931.67|932.37|931.87|931.57|931.07|0
1718938800000|2024-06-21 03:00:00|932.37|931.87|932.57|932.07|932.67|932.17|932.17|931.67|0
1718942400000|2024-06-21 04:00:00|932.37|931.87|932.87|932.37|932.87|932.37|932.37|931.87|0
1718946000000|2024-06-21 05:00:00|932.77|932.27|933.07|932.57|933.27|932.77|932.57|932.07|0
1718949600000|2024-06-21 06:00:00|932.87|932.37|931.97|931.67|934.27|933.97|931.97|931.67|256
1718953200000|2024-06-21 07:00:00|931.87|931.77|931.03|930.93|931.87|931.77|929.67|929.57|2922
1718956800000|2024-06-21 08:00:00|930.93|930.83|928.53|928.43|931.53|931.43|927.93|927.83|2136
1718960400000|2024-06-21 09:00:00|928.43|928.33|926.33|926.23|929.33|929.23|925.53|925.43|3050
1718964000000|2024-06-21 10:00:00|926.23|926.13|927.43|927.33|927.53|927.43|924.83|924.73|1181
1718967600000|2024-06-21 11:00:00|927.53|927.43|925.33|925.23|928.43|928.33|925.33|925.23|1078
1718971200000|2024-06-21 12:00:00|925.23|925.13|926.2|926.1|926.4|926.3|924.7|924.6|1242
1718974800000|2024-06-21 13:00:00|926.3|926.2|924.66|924.56|926.7|926.6|922.9|922.8|2465
1718978400000|2024-06-21 14:00:00|924.76|924.66|927.95|927.85|928.55|928.45|924.76|924.66|1037
1718982000000|2024-06-21 15:00:00|927.85|927.75|926.05|925.75|928.55|928.45|923.35|923.05|2706
1718985600000|2024-06-21 16:00:00|926.15|925.85|925.75|925.45|926.45|926.15|924.65|924.35|122
1718989200000|2024-06-21 17:00:00|925.65|925.35|925.35|925.05|925.95|925.65|924.75|924.45|16
1718992800000|2024-06-21 18:00:00|925.25|924.95|925.75|925.45|926.25|925.95|925.15|924.85|23
1718996400000|2024-06-21 19:00:00|925.65|925.35|926.05|925.55|926.55|926.25|924.85|924.55|134
1719000000000|2024-06-21 20:00:00|925.35|924.85|926.35|925.85|926.75|926.25|925.25|924.75|0
1719180000000|2024-06-23 22:00:00|926.65|926.15|926.55|926.05|926.75|926.25|926.45|925.95|0
1719183600000|2024-06-23 23:00:00|926.65|926.15|926.45|925.95|926.85|926.35|926.35|925.85|0
1719187200000|2024-06-24 00:00:00|926.35|925.85|927.15|926.65|927.65|927.15|926.35|925.85|0
1719190800000|2024-06-24 01:00:00|927.25|926.75|924.65|924.15|927.25|926.75|922.35|921.85|0
1719194400000|2024-06-24 02:00:00|924.75|924.25|923.95|923.45|924.85|924.35|923.75|923.25|0
1719198000000|2024-06-24 03:00:00|924.15|923.65|923.95|923.45|924.75|924.25|923.75|923.25|0
1719201600000|2024-06-24 04:00:00|924.15|923.65|924.85|924.35|925.05|924.55|923.75|923.25|0
1719205200000|2024-06-24 05:00:00|925.05|924.55|926.55|926.05|926.95|926.45|924.75|924.25|0
1719208800000|2024-06-24 06:00:00|926.75|926.25|924.55|924.25|926.75|926.25|923.75|923.45|235
1719212400000|2024-06-24 07:00:00|924.45|924.35|926.25|926.15|926.55|926.45|922.25|922.15|1507
1719216000000|2024-06-24 08:00:00|926.35|926.25|927.55|927.45|928.45|928.35|926.15|926.05|1102
1719219600000|2024-06-24 09:00:00|927.45|927.35|928.15|928.05|928.85|928.75|927.05|926.95|599
1719223200000|2024-06-24 10:00:00|928.05|927.95|928.55|928.45|928.65|928.55|927.05|926.95|559
1719226800000|2024-06-24 11:00:00|928.75|928.65|928.44|928.34|929.04|928.94|927.35|927.25|432
1719230400000|2024-06-24 12:00:00|928.34|928.24|926.64|926.54|928.44|928.34|926.24|926.14|491
1719234000000|2024-06-24 13:00:00|926.84|926.74|928.74|928.64|928.94|928.84|926.24|926.14|1159
1719237600000|2024-06-24 14:00:00|928.64|928.54|927.32|927.22|930.22|930.12|926.32|926.22|1312
1719241200000|2024-06-24 15:00:00|927.42|927.32|926.62|926.32|927.92|927.82|926.32|926.02|1894
1719244800000|2024-06-24 16:00:00|926.52|926.22|926.32|926.02|927.02|926.72|926.12|925.82|51
1719248400000|2024-06-24 17:00:00|926.22|925.92|925.92|925.62|926.52|926.22|925.32|925.02|52
1719252000000|2024-06-24 18:00:00|925.82|925.52|926.42|926.12|926.92|926.62|925.42|925.12|51
1719255600000|2024-06-24 19:00:00|926.32|926.02|924.72|924.22|927.02|926.72|924.62|924.22|126
1719259200000|2024-06-24 20:00:00|924.52|924.02|924.72|924.22|925.02|924.52|923.82|923.32|0
1719262800000|2024-06-24 21:00:00|924.82|924.32|924.82|924.32|925.02|924.52|924.72|924.22|0
1719266400000|2024-06-24 22:00:00|924.72|924.22|925.02|924.52|925.22|924.72|924.72|924.22|0
1719270000000|2024-06-24 23:00:00|924.92|924.42|925.32|924.82|925.42|924.92|924.92|924.42|0
1719273600000|2024-06-25 00:00:00|925.42|924.92|923.82|923.32|925.42|924.92|923.72|923.22|0
1719277200000|2024-06-25 01:00:00|923.62|923.12|925.12|924.62|925.32|924.82|923.62|923.12|0
1719280800000|2024-06-25 02:00:00|924.92|924.42|925.52|925.02|925.52|925.02|924.92|924.42|0
1719284400000|2024-06-25 03:00:00|925.72|925.22|927.12|926.62|927.32|926.82|925.52|925.02|0
1719288000000|2024-06-25 04:00:00|926.92|926.42|926.62|926.12|926.92|926.42|926.22|925.72|0
1719291600000|2024-06-25 05:00:00|926.42|925.92|926.52|926.02|927.32|926.82|926.22|925.72|0
1719295200000|2024-06-25 06:00:00|926.62|926.12|924.12|923.82|926.62|926.12|924.02|923.72|143
1719298800000|2024-06-25 07:00:00|924.02|923.92|921.82|921.72|925.02|924.92|920.42|920.32|2397
1719302400000|2024-06-25 08:00:00|921.72|921.62|924.22|924.12|924.32|924.22|921.32|921.22|908
1719306000000|2024-06-25 09:00:00|924.32|924.22|924.82|924.72|925.92|925.82|923.52|923.42|1235
1719309600000|2024-06-25 10:00:00|924.92|924.82|925.22|925.12|925.32|925.22|923.52|923.42|650
1719313200000|2024-06-25 11:00:00|925.42|925.32|925.01|924.91|926.22|926.12|924.21|924.11|590
1719316800000|2024-06-25 12:00:00|924.91|924.81|925.81|925.71|926.11|926.01|924.61|924.51|597
1719320400000|2024-06-25 13:00:00|925.71|925.61|925.21|925.11|926.51|926.41|924.11|924.01|1041
1719324000000|2024-06-25 14:00:00|925.31|925.21|925.27|925.17|927.67|927.57|924.87|924.77|1088
1719327600000|2024-06-25 15:00:00|925.17|925.07|927.17|926.87|927.37|927.07|924.97|924.87|1652
1719331200000|2024-06-25 16:00:00|927.07|926.77|925.77|925.47|927.37|927.07|925.47|925.17|102
1719334800000|2024-06-25 17:00:00|925.67|925.37|926.77|926.47|927.17|926.87|925.17|924.87|51
1719338400000|2024-06-25 18:00:00|926.57|926.27|927.17|926.87|927.67|927.37|926.47|926.17|24
1719342000000|2024-06-25 19:00:00|927.07|926.77|927.97|927.47|928.17|927.87|927.07|926.77|64
1719345600000|2024-06-25 20:00:00|927.57|927.07|927.57|927.07|927.67|927.17|926.97|926.47|0
1719349200000|2024-06-25 21:00:00|927.47|926.97|927.57|927.07|927.67|927.17|927.47|926.97|0
1719352800000|2024-06-25 22:00:00|927.47|926.97|927.77|927.27|927.97|927.47|927.27|926.77|0
1719356400000|2024-06-25 23:00:00|927.67|927.17|927.37|926.87|927.77|927.27|927.27|926.77|0
1719360000000|2024-06-26 00:00:00|927.27|926.77|928.47|927.97|928.67|928.17|926.87|926.37|0
1719363600000|2024-06-26 01:00:00|928.37|927.87|929.27|928.77|929.47|928.97|927.97|927.47|0
1719367200000|2024-06-26 02:00:00|929.47|928.97|928.67|928.17|929.77|929.27|928.47|927.97|0
1719370800000|2024-06-26 03:00:00|928.87|928.37|928.67|928.17|929.17|928.67|928.67|928.17|0
1719374400000|2024-06-26 04:00:00|928.57|928.07|929.57|929.07|929.97|929.47|928.37|927.87|0
1719378000000|2024-06-26 05:00:00|929.77|929.27|930.77|930.27|930.97|930.47|929.57|929.07|0
1719381600000|2024-06-26 06:00:00|930.97|930.47|931.17|930.87|931.87|931.57|928.47|928.17|256
1719385200000|2024-06-26 07:00:00|931.07|930.97|933.84|933.74|933.84|933.74|930.47|930.37|1635
1719388800000|2024-06-26 08:00:00|933.94|933.84|930.84|930.74|933.94|933.84|930.64|930.54|856
1719392400000|2024-06-26 09:00:00|930.74|930.64|929.64|929.54|930.84|930.74|928.84|928.74|697
1719396000000|2024-06-26 10:00:00|929.54|929.44|926.34|926.24|929.74|929.64|926.24|926.14|789
1719399600000|2024-06-26 11:00:00|926.44|926.34|925.13|925.03|926.74|926.64|924.53|924.43|1099
1719403200000|2024-06-26 12:00:00|925.03|924.93|921.53|921.43|925.13|925.03|921.43|921.33|995
1719406800000|2024-06-26 13:00:00|921.43|921.33|923.53|923.43|924.13|924.03|920.43|920.33|1889
1719410400000|2024-06-26 14:00:00|923.43|923.33|923.55|923.45|924.15|924.05|921.85|921.75|1083
1719414000000|2024-06-26 15:00:00|923.65|923.55|925.05|924.75|925.05|924.75|922.15|922.05|1449
1719417600000|2024-06-26 16:00:00|924.95|924.65|924.65|924.35|925.35|925.05|923.95|923.65|76
1719421200000|2024-06-26 17:00:00|924.55|924.25|924.05|923.75|924.65|924.35|923.25|922.95|24
1719424800000|2024-06-26 18:00:00|923.95|923.65|923.65|923.35|924.25|923.95|923.35|923.05|12
1719428400000|2024-06-26 19:00:00|923.55|923.25|925.15|924.65|926.25|925.95|922.85|922.55|86
1719432000000|2024-06-26 20:00:00|924.95|924.45|924.35|923.85|925.05|924.55|922.85|922.35|0
1719435600000|2024-06-26 21:00:00|924.25|923.75|924.05|923.55|924.35|923.85|924.05|923.55|0
1719439200000|2024-06-26 22:00:00|924.15|923.65|923.75|923.25|924.65|924.15|923.45|922.95|0
1719442800000|2024-06-26 23:00:00|923.65|923.15|922.75|922.25|923.75|923.25|922.35|921.85|0
1719446400000|2024-06-27 00:00:00|922.65|922.15|921.15|920.65|922.75|922.25|920.35|919.85|0
1719450000000|2024-06-27 01:00:00|921.35|920.85|922.65|922.15|922.85|922.35|921.35|920.85|0
1719453600000|2024-06-27 02:00:00|922.75|922.25|922.25|921.75|923.25|922.75|921.95|921.45|0
1719457200000|2024-06-27 03:00:00|922.45|921.95|922.05|921.55|923.15|922.65|921.95|921.45|0
1719460800000|2024-06-27 04:00:00|921.95|921.45|923.35|922.85|923.35|922.85|921.95|921.45|0
1719464400000|2024-06-27 05:00:00|923.25|922.75|925.05|924.55|925.75|925.25|922.85|922.35|0
1719468000000|2024-06-27 06:00:00|925.25|924.75|924.25|923.95|925.75|925.25|923.85|923.55|176
1719471600000|2024-06-27 07:00:00|924.15|924.05|927.12|927.02|927.82|927.72|924.15|924.05|1449
1719475200000|2024-06-27 08:00:00|927.02|926.92|927.52|927.42|927.82|927.72|926.42|926.32|853
1719478800000|2024-06-27 09:00:00|927.42|927.32|926.42|926.32|928.12|928.02|926.12|926.02|656
1719482400000|2024-06-27 10:00:00|926.32|926.22|926.32|926.22|927.32|927.22|926.02|925.92|458
1719486000000|2024-06-27 11:00:00|926.22|926.12|926.78|926.68|927.12|927.02|925.52|925.42|450
1719489600000|2024-06-27 12:00:00|926.68|926.58|926.48|926.38|927.78|927.68|925.98|925.88|491
1719493200000|2024-06-27 13:00:00|926.38|926.28|927.18|927.08|928.68|928.58|926.08|925.98|902
1719496800000|2024-06-27 14:00:00|927.08|926.98|926.18|926.08|928.98|928.88|926.08|925.98|1067
1719500400000|2024-06-27 15:00:00|926.28|926.18|925.98|925.68|926.38|926.28|924.68|924.38|1270
1719504000000|2024-06-27 16:00:00|925.88|925.58|926.58|926.28|927.08|926.78|925.68|925.38|77
1719507600000|2024-06-27 17:00:00|926.48|926.18|926.58|926.28|927.48|927.18|926.48|926.18|11
1719511200000|2024-06-27 18:00:00|926.48|926.18|925.98|925.68|926.58|926.28|925.08|924.78|48
1719514800000|2024-06-27 19:00:00|925.88|925.58|926.38|925.88|926.58|926.28|925.68|925.38|31
1719518400000|2024-06-27 20:00:00|926.88|926.38|926.98|926.48|927.38|926.88|926.58|926.08|0
1719522000000|2024-06-27 21:00:00|926.88|926.38|927.08|926.58|927.58|927.08|926.88|926.38|0
1719525600000|2024-06-27 22:00:00|926.88|926.38|927.18|926.68|927.38|926.88|926.58|926.08|0
1719529200000|2024-06-27 23:00:00|927.28|926.78|927.78|927.28|927.78|927.28|927.28|926.78|0
1719532800000|2024-06-28 00:00:00|927.98|927.48|926.78|926.28|928.38|927.88|926.78|926.28|0
1719536400000|2024-06-28 01:00:00|926.68|926.18|927.48|926.98|927.68|927.18|926.38|925.88|0
1719540000000|2024-06-28 02:00:00|927.58|927.08|927.68|927.18|928.08|927.58|927.38|926.88|0
1719543600000|2024-06-28 03:00:00|927.48|926.98|927.88|927.38|927.88|927.38|927.48|926.98|0
1719547200000|2024-06-28 04:00:00|927.68|927.18|927.38|926.88|927.68|927.18|927.18|926.68|0
1719550800000|2024-06-28 05:00:00|927.18|926.68|926.98|926.48|927.38|926.88|926.38|925.88|0
1719554400000|2024-06-28 06:00:00|927.18|926.68|929.38|929.08|930.08|929.78|926.78|926.48|140
1719558000000|2024-06-28 07:00:00|929.28|929.18|927.72|927.62|930.38|930.28|927.28|927.18|1328
1719561600000|2024-06-28 08:00:00|927.62|927.52|929.02|928.92|929.92|929.82|926.02|925.92|1004
1719565200000|2024-06-28 09:00:00|929.12|929.02|929.92|929.82|931.02|930.92|928.32|928.22|1304
1719568800000|2024-06-28 10:00:00|929.82|929.72|929.22|929.12|930.12|930.02|929.02|928.92|555
1719572400000|2024-06-28 11:00:00|928.92|928.82|926.64|926.54|929.02|928.92|925.74|925.64|1004
1719576000000|2024-06-28 12:00:00|926.54|926.44|924.94|924.84|926.84|926.74|924.24|924.14|1251
1719579600000|2024-06-28 13:00:00|925.04|924.94|925.04|924.94|926.44|926.34|923.64|923.54|1770
1719583200000|2024-06-28 14:00:00|925.24|925.14|924.22|924.12|927.72|927.62|924.12|924.02|1554
1719586800000|2024-06-28 15:00:00|924.12|924.02|925.72|925.42|925.92|925.62|922.32|922.22|2817
1719590400000|2024-06-28 16:00:00|925.82|925.52|924.42|924.12|925.82|925.52|923.42|923.12|160
1719594000000|2024-06-28 17:00:00|924.32|924.02|924.12|923.82|925.02|924.72|923.92|923.62|33
1719597600000|2024-06-28 18:00:00|924.02|923.72|922.92|922.62|925.02|924.72|922.42|922.12|41
1719601200000|2024-06-28 19:00:00|922.82|922.52|924.82|924.32|924.82|924.52|920.62|920.32|109
1719604800000|2024-06-28 20:00:00|925.32|924.82|925.12|924.62|926.42|925.92|924.92|924.42|0
1719608400000|2024-06-28 21:00:00|926.62|926.12|926.62|926.12|926.62|926.12|926.62|926.12|0
1719784800000|2024-06-30 22:00:00|926.32|925.82|927.42|926.92|928.02|927.52|923.52|923.02|0
1719788400000|2024-06-30 23:00:00|927.32|926.82|926.42|925.92|927.32|926.82|926.12|925.62|0
1719792000000|2024-07-01 00:00:00|922.92|922.42|929.72|929.22|931.62|931.12|921.32|920.82|0
1719795600000|2024-07-01 01:00:00|929.62|929.12|929.72|929.22|930.42|929.92|929.02|928.52|0
1719799200000|2024-07-01 02:00:00|929.92|929.42|931.02|930.52|931.02|930.52|929.92|929.42|0
1719802800000|2024-07-01 03:00:00|931.12|930.62|931.72|931.22|932.72|932.22|930.82|930.32|0
1719806400000|2024-07-01 04:00:00|931.62|931.12|931.32|930.82|932.12|931.62|930.82|930.32|0
1719810000000|2024-07-01 05:00:00|931.22|930.72|935.72|935.22|937.32|936.82|931.02|930.52|0
1719813600000|2024-07-01 06:00:00|935.82|935.32|929.52|929.22|936.02|935.52|926.92|926.62|565
1719817200000|2024-07-01 07:00:00|929.42|929.32|925.67|925.57|930.42|930.32|924.87|924.77|2579
1719820800000|2024-07-01 08:00:00|925.77|925.67|925.17|925.07|928.67|928.57|924.57|924.47|1484
1719824400000|2024-07-01 09:00:00|925.27|925.17|924.47|924.37|925.37|925.27|922.97|922.87|928
1719828000000|2024-07-01 10:00:00|924.57|924.47|924.37|924.27|924.87|924.77|923.27|923.17|571
1719831600000|2024-07-01 11:00:00|924.27|924.17|926.29|926.19|926.39|926.29|924.17|924.07|401
1719835200000|2024-07-01 12:00:00|926.39|926.29|926.69|926.59|927.39|927.29|926.09|925.99|586
1719838800000|2024-07-01 13:00:00|926.79|926.69|926.09|925.99|928.09|927.99|925.19|925.09|1280
1719842400000|2024-07-01 14:00:00|926.39|926.29|923.02|922.92|927.29|927.19|921.72|921.62|1453
1719846000000|2024-07-01 15:00:00|922.92|922.82|923.42|923.12|924.22|924.12|921.92|921.62|1169
1719849600000|2024-07-01 16:00:00|923.32|923.02|924.22|923.92|924.72|924.42|922.72|922.42|94
1719853200000|2024-07-01 17:00:00|924.32|924.02|924.72|924.42|925.32|925.02|924.22|923.92|42
1719856800000|2024-07-01 18:00:00|924.62|924.32|924.02|923.72|925.62|925.32|923.62|923.32|36
1719860400000|2024-07-01 19:00:00|924.12|923.82|925.12|924.62|925.12|924.62|922.72|922.42|84
1719864000000|2024-07-01 20:00:00|924.92|924.42|924.62|924.12|925.12|924.62|924.52|924.02|1
1719867600000|2024-07-01 21:00:00|924.72|924.22|924.92|924.42|924.92|924.42|924.62|924.12|0
1719871200000|2024-07-01 22:00:00|925.02|924.52|924.42|923.92|925.22|924.72|924.42|923.92|0
1719874800000|2024-07-01 23:00:00|924.52|924.02|924.22|923.72|924.52|924.02|923.92|923.42|0
1719878400000|2024-07-02 00:00:00|924.32|923.82|923.32|922.82|924.72|924.22|922.62|922.12|0
1719882000000|2024-07-02 01:00:00|923.52|923.02|923.42|922.92|923.92|923.42|922.82|922.32|0
1719885600000|2024-07-02 02:00:00|923.32|922.82|922.82|922.32|923.72|923.22|922.62|922.12|0
1719889200000|2024-07-02 03:00:00|923.02|922.52|922.12|921.62|923.02|922.52|921.72|921.22|0
1719892800000|2024-07-02 04:00:00|922.32|921.82|922.12|921.62|922.32|921.82|921.92|921.42|0
1719896400000|2024-07-02 05:00:00|921.92|921.42|923.22|922.72|923.72|923.22|921.72|921.22|0
1719900000000|2024-07-02 06:00:00|923.42|922.92|921.72|921.42|924.52|924.22|921.12|920.82|203
1719903600000|2024-07-02 07:00:00|921.62|921.52|917.92|917.82|921.62|921.52|917.92|917.82|1292
1719907200000|2024-07-02 08:00:00|919.07|918.97|920.47|920.37|920.57|920.47|917.77|917.67|1077
1719910800000|2024-07-02 09:00:00|920.57|920.47|919.57|919.47|921.07|920.97|918.87|918.77|791
1719914400000|2024-07-02 10:00:00|919.67|919.57|919.67|919.57|920.17|920.07|918.87|918.77|449
1719918000000|2024-07-02 11:00:00|919.87|919.77|918.83|918.73|920.07|919.97|917.73|917.63|568
1719921600000|2024-07-02 12:00:00|918.93|918.83|920.43|920.33|921.73|921.63|918.53|918.43|946
1719925200000|2024-07-02 13:00:00|920.53|920.43|923.43|923.33|924.23|924.13|920.53|920.43|1812
1719928800000|2024-07-02 14:00:00|923.53|923.43|923.13|923.03|924.33|924.23|921.33|921.23|1153
1719932400000|2024-07-02 15:00:00|923.23|923.13|923.33|923.03|924.73|924.43|922.93|922.83|1395
1719936000000|2024-07-02 16:00:00|923.23|922.93|923.83|923.53|924.33|924.03|922.53|922.23|96
1719939600000|2024-07-02 17:00:00|923.93|923.63|925.43|925.13|925.73|925.43|923.73|923.43|43
1719943200000|2024-07-02 18:00:00|925.33|925.03|925.93|925.63|926.53|926.23|925.33|925.03|42
1719946800000|2024-07-02 19:00:00|926.03|925.73|927.43|926.93|927.53|927.23|925.93|925.63|80
1719950400000|2024-07-02 20:00:00|927.53|927.03|926.43|925.93|927.63|927.13|926.13|925.63|0
1719954000000|2024-07-02 21:00:00|926.43|925.93|926.43|925.93|926.53|926.03|926.33|925.83|0
1719957600000|2024-07-02 22:00:00|||||||||0
1719961200000|2024-07-02 23:00:00|926.93|926.43|926.53|926.03|926.93|926.43|926.43|925.93|0
1719964800000|2024-07-03 00:00:00|926.43|925.93|927.93|927.43|928.13|927.63|926.33|925.83|0
1719975600000|2024-07-03 03:00:00|929.03|928.53|929.03|928.53|929.43|928.93|928.83|928.33|0
1719982800000|2024-07-03 05:00:00|929.63|929.13|928.63|928.13|929.63|929.13|928.33|927.83|0
1719986400000|2024-07-03 06:00:00|928.83|928.53|929.93|929.63|931.53|931.23|928.83|928.53|249
1719990000000|2024-07-03 07:00:00|929.83|929.73|931.14|931.04|933.44|933.34|929.83|929.73|2331
1719993600000|2024-07-03 08:00:00|931.04|930.94|932.54|932.44|933.24|933.14|930.34|930.24|1030
1719997200000|2024-07-03 09:00:00|932.64|932.54|934.14|934.04|934.74|934.64|932.34|932.24|1106
1720000800000|2024-07-03 10:00:00|934.04|933.94|934.14|934.04|934.74|934.64|933.84|933.74|787
1720004400000|2024-07-03 11:00:00|934.24|934.14|934.1|934|934.84|934.74|933.6|933.5|633
1720008000000|2024-07-03 12:00:00|934|933.9|932.8|932.7|934.2|934.1|931|930.9|817
1720011600000|2024-07-03 13:00:00|932.7|932.6|931.5|931.4|932.8|932.7|931|930.9|1055
1720015200000|2024-07-03 14:00:00|931.6|931.5|930.84|930.74|932.8|932.7|929.94|929.84|1257
1720018800000|2024-07-03 15:00:00|930.94|930.84|932.74|932.44|932.84|932.54|930.54|930.44|1792
1720022400000|2024-07-03 16:00:00|932.64|932.34|933.44|933.14|934.14|933.84|932.44|932.14|146
1720026000000|2024-07-03 17:00:00|933.34|933.04|933.34|933.04|933.44|933.14|933.14|932.84|20
1720029600000|2024-07-03 18:00:00|933.44|933.14|933.34|933.04|933.74|933.44|933.24|932.94|6
1720033200000|2024-07-03 19:00:00|933.44|933.14|933.74|933.24|933.74|933.44|933.14|932.84|7
1720036800000|2024-07-03 20:00:00|933.54|933.04|933.94|933.44|934.14|933.64|933.44|932.94|0
1720044000000|2024-07-03 22:00:00|933.64|933.14|934.03|933.53|934.13|933.63|933.24|932.74|0
1720051200000|2024-07-04 00:00:00|934.13|933.63|933.33|932.83|934.23|933.73|933.13|932.63|0
1720069200000|2024-07-04 05:00:00|933.03|932.53|933.53|933.03|934.33|933.83|932.43|931.93|0
1720072800000|2024-07-04 06:00:00|933.83|933.43|933.93|933.63|934.63|934.33|933.13|932.83|182
1720076400000|2024-07-04 07:00:00|933.83|933.73|934.77|934.67|935.03|934.93|933.13|933.03|1238
1720080000000|2024-07-04 08:00:00|934.67|934.57|935.77|935.67|936.37|936.27|934.47|934.37|809
1720083600000|2024-07-04 09:00:00|935.87|935.77|936.47|936.37|937.37|937.27|935.77|935.67|690
1720087200000|2024-07-04 10:00:00|936.57|936.47|936.77|936.67|937.07|936.97|935.97|935.87|467
1720090800000|2024-07-04 11:00:00|936.87|936.77|937.02|936.92|937.52|937.42|936.47|936.37|604
1720094400000|2024-07-04 12:00:00|937.12|937.02|937.42|937.32|937.52|937.42|936.22|936.12|425
1720098000000|2024-07-04 13:00:00|937.52|937.42|935.82|935.72|937.52|937.42|935.62|935.52|643
1720101600000|2024-07-04 14:00:00|935.92|935.82|935.96|935.86|936.26|936.16|934.46|934.36|925
1720105200000|2024-07-04 15:00:00|935.86|935.76|936.66|936.36|936.76|936.46|935.26|934.96|1911
1720108800000|2024-07-04 16:00:00|936.56|936.26|936.36|936.06|936.96|936.66|935.86|935.56|50
1720112400000|2024-07-04 17:00:00|936.46|936.16|936.26|935.96|936.86|936.56|936.26|935.96|3
1720116000000|2024-07-04 18:00:00|936.46|936.16|936.46|936.16|936.56|936.26|936.36|936.06|9
1720119600000|2024-07-04 19:00:00|936.36|936.06|936.86|936.36|936.86|936.56|936.36|936.06|14
1720126800000|2024-07-04 21:00:00|937.06|936.56|937.06|936.56|937.06|936.56|937.06|936.56|0
1720130400000|2024-07-04 22:00:00|936.86|936.36|937.16|936.66|937.16|936.66|936.66|936.16|0
1720137600000|2024-07-05 00:00:00|937.16|936.66|936.66|936.16|937.46|936.96|936.26|935.76|0
1720141200000|2024-07-05 01:00:00|936.56|936.06|937.16|936.66|937.36|936.86|936.46|935.96|0
1720148400000|2024-07-05 03:00:00|937.16|936.66|937.16|936.66|937.56|937.06|936.96|936.46|0
1720159200000|2024-07-05 06:00:00|937.26|936.86|938.66|938.36|939.26|938.96|936.86|936.56|223
1720162800000|2024-07-05 07:00:00|938.56|938.46|939.08|938.98|940.18|940.08|938.16|938.06|1606
1720166400000|2024-07-05 08:00:00|938.98|938.88|938.18|938.08|939.08|938.98|937.28|937.18|640
1720170000000|2024-07-05 09:00:00|938.28|938.18|938.58|938.48|939.48|939.38|937.88|937.78|487
1720173600000|2024-07-05 10:00:00|938.48|938.38|937.38|937.28|939.08|938.98|937.28|937.18|442
1720177200000|2024-07-05 11:00:00|937.48|937.38|937.54|937.44|938.08|937.98|936.98|936.88|615
1720180800000|2024-07-05 12:00:00|937.44|937.34|937.04|936.94|939.14|939.04|936.54|936.44|876
1720184400000|2024-07-05 13:00:00|937.14|937.04|933.84|933.74|938.34|938.24|933.34|933.24|1630
1720188000000|2024-07-05 14:00:00|933.74|933.64|933.09|932.99|934.14|934.04|931.39|931.29|1816
1720191600000|2024-07-05 15:00:00|933.19|933.09|933.79|933.49|934.39|934.09|932.49|932.39|1285
1720195200000|2024-07-05 16:00:00|933.89|933.59|934.69|934.39|935.09|934.79|933.29|932.99|114
1720198800000|2024-07-05 17:00:00|934.59|934.29|935.39|935.09|935.49|935.19|934.39|934.09|21
1720202400000|2024-07-05 18:00:00|935.49|935.19|934.99|934.69|935.49|935.19|934.49|934.19|22
1720206000000|2024-07-05 19:00:00|934.89|934.59|934.39|933.89|935.19|934.89|934.09|933.79|68
1720209600000|2024-07-05 20:00:00|934.69|934.19|933.49|932.99|934.69|934.19|933.39|932.89|0
1720389600000|2024-07-07 22:00:00|932.59|932.09|933.79|933.29|934.29|933.79|932.49|931.99|0
1720393200000|2024-07-07 23:00:00|933.49|932.99|933.79|933.29|933.79|933.29|933.49|932.99|0
1720396800000|2024-07-08 00:00:00|933.39|932.89|933.19|932.69|933.89|933.39|930.19|929.69|0
1720400400000|2024-07-08 01:00:00|932.79|932.29|933.89|933.39|933.89|933.39|932.49|931.99|0
1720407600000|2024-07-08 03:00:00|934.69|934.19|934.29|933.79|935.39|934.89|934.29|933.79|0
1720414800000|2024-07-08 05:00:00|932.59|932.09|930.69|930.19|933.19|932.69|929.89|929.39|0
1720418400000|2024-07-08 06:00:00|931.89|931.59|933.29|932.99|933.49|933.19|931.09|930.79|216
1720422000000|2024-07-08 07:00:00|933.19|933.09|937.09|936.99|937.09|936.99|932.19|932.09|1763
1720425600000|2024-07-08 08:00:00|936.99|936.89|936.39|936.29|938.49|938.39|936.29|936.19|1161
1720429200000|2024-07-08 09:00:00|936.49|936.39|937.49|937.39|937.79|937.69|935.29|935.19|710
1720432800000|2024-07-08 10:00:00|937.39|937.29|934.99|934.89|937.39|937.29|934.99|934.89|552
1720436400000|2024-07-08 11:00:00|934.89|934.79|937.03|936.93|937.13|937.03|934.79|934.69|346
1720440000000|2024-07-08 12:00:00|936.93|936.83|936.63|936.53|937.33|937.23|935.53|935.43|438
1720443600000|2024-07-08 13:00:00|936.73|936.63|935.43|935.33|937.53|937.43|935.13|935.03|825
1720447200000|2024-07-08 14:00:00|935.33|935.23|932.89|932.79|935.33|935.23|932.49|932.39|913
1720450800000|2024-07-08 15:00:00|932.79|932.69|933.59|933.29|933.69|933.59|932.59|932.49|1207
1720454400000|2024-07-08 16:00:00|933.69|933.39|932.79|932.49|933.69|933.39|932.59|932.29|64
1720458000000|2024-07-08 17:00:00|932.69|932.39|932.99|932.69|932.99|932.69|932.19|931.89|31
1720461600000|2024-07-08 18:00:00|932.89|932.59|932.79|932.49|932.89|932.59|931.19|930.89|20
1720465200000|2024-07-08 19:00:00|932.69|932.39|932.49|931.99|933.49|933.19|932.29|931.99|78
1720468800000|2024-07-08 20:00:00|932.69|932.19|933.09|932.59|933.39|932.89|932.69|932.19|0
1720476000000|2024-07-08 22:00:00|933.09|932.59|933.29|932.79|933.39|932.89|932.89|932.39|0
1720479600000|2024-07-08 23:00:00|933.49|932.99|934.29|933.79|934.29|933.79|933.49|932.99|0
1720483200000|2024-07-09 00:00:00|934.39|933.89|933.79|933.29|934.59|934.09|933.69|933.19|0
1720486800000|2024-07-09 01:00:00|933.69|933.19|933.09|932.59|933.79|933.29|933.09|932.59|0
1720501200000|2024-07-09 05:00:00|934.19|933.69|933.09|932.59|934.19|933.69|932.59|932.09|0
1720504800000|2024-07-09 06:00:00|933.49|933.19|932.69|932.39|934.99|934.69|932.59|932.29|214
1720508400000|2024-07-09 07:00:00|932.59|932.49|935.65|935.55|935.85|935.75|930.59|930.49|1643
1720512000000|2024-07-09 08:00:00|935.55|935.45|935.95|935.85|936.55|936.45|935.15|935.05|981
1720515600000|2024-07-09 09:00:00|936.05|935.95|936.65|936.55|937.45|937.35|935.95|935.85|726
1720519200000|2024-07-09 10:00:00|936.75|936.65|935.25|935.15|936.95|936.85|934.95|934.85|508
1720522800000|2024-07-09 11:00:00|935.15|935.05|934.01|933.91|935.35|935.25|933.71|933.61|573
1720526400000|2024-07-09 12:00:00|934.11|934.01|933.71|933.61|934.31|934.21|931.51|931.41|948
1720530000000|2024-07-09 13:00:00|933.61|933.51|932.61|932.51|934.71|934.61|932.31|932.21|1282
1720533600000|2024-07-09 14:00:00|932.51|932.41|931.78|931.68|933.78|933.68|931.38|931.28|1698
1720537200000|2024-07-09 15:00:00|931.68|931.58|932.48|932.18|932.58|932.28|929.98|929.88|1880
1720540800000|2024-07-09 16:00:00|932.58|932.28|933.48|933.18|933.48|933.18|932.08|931.78|119
1720544400000|2024-07-09 17:00:00|933.38|933.08|932.68|932.38|934.28|933.98|932.28|931.98|39
1720548000000|2024-07-09 18:00:00|932.48|932.18|932.28|931.98|932.98|932.68|931.88|931.58|34
1720551600000|2024-07-09 19:00:00|932.38|932.08|931.28|930.78|932.38|932.08|930.88|930.58|60
1720555200000|2024-07-09 20:00:00|931.38|930.88|931.28|930.78|931.58|931.08|931.18|930.68|0
1720569600000|2024-07-10 00:00:00|931.78|931.28|932.38|931.88|932.38|931.88|931.68|931.18|0
1720591200000|2024-07-10 06:00:00|930.98|930.68|931.58|931.28|932.48|932.18|929.78|929.48|177
1720594800000|2024-07-10 07:00:00|931.48|931.38|931.82|931.72|932.98|932.88|929.78|929.68|1537
1720598400000|2024-07-10 08:00:00|931.72|931.62|933.52|933.42|933.52|933.42|931.62|931.52|803
1720602000000|2024-07-10 09:00:00|933.42|933.32|936.42|936.32|936.72|936.62|933.12|933.02|1032
1720605600000|2024-07-10 10:00:00|936.52|936.42|934.82|934.72|936.82|936.72|934.42|934.32|581
1720609200000|2024-07-10 11:00:00|934.92|934.82|935.55|935.45|936.05|935.95|934.52|934.42|531
1720612800000|2024-07-10 12:00:00|935.45|935.35|935.75|935.65|936.15|936.05|934.95|934.85|418
1720616400000|2024-07-10 13:00:00|935.85|935.75|936.85|936.75|937.05|936.95|935.35|935.25|954
1720620000000|2024-07-10 14:00:00|936.95|936.85|937.96|937.86|938.36|938.26|936.85|936.75|1009
1720623600000|2024-07-10 15:00:00|938.06|937.96|941.16|940.86|941.16|940.86|937.86|937.76|1492
1720627200000|2024-07-10 16:00:00|941.06|940.76|941.46|941.16|941.86|941.56|940.56|940.26|122
1720630800000|2024-07-10 17:00:00|941.66|941.36|941.26|940.96|942.76|942.46|940.96|940.66|49
1720634400000|2024-07-10 18:00:00|941.16|940.86|942.16|941.86|942.36|942.06|940.66|940.36|50
1720638000000|2024-07-10 19:00:00|942.06|941.76|943.76|943.26|943.86|943.56|941.86|941.56|74
1720641600000|2024-07-10 20:00:00|943.36|942.86|943.06|942.56|943.46|942.96|942.76|942.26|1
1720648800000|2024-07-10 22:00:00|942.96|942.46|942.96|942.46|943.26|942.76|942.86|942.36|0
1720656000000|2024-07-11 00:00:00|943.36|942.86|942.16|941.66|944.16|943.66|942.16|941.66|0
1720659600000|2024-07-11 01:00:00|942.06|941.56|941.76|941.26|942.16|941.66|941.76|941.26|0
1720677600000|2024-07-11 06:00:00|943.16|942.86|944.06|943.76|945.36|945.06|943.16|942.86|222
1720681200000|2024-07-11 07:00:00|943.96|943.86|942.44|942.34|944.46|944.36|940.86|940.76|1413
1720684800000|2024-07-11 08:00:00|942.34|942.24|943.04|942.94|944.24|944.14|942.34|942.24|896
1720688400000|2024-07-11 09:00:00|942.94|942.84|942.24|942.14|942.94|942.84|941.74|941.64|388
1720692000000|2024-07-11 10:00:00|942.14|942.04|941.84|941.74|943.14|943.04|941.14|941.04|576
1720695600000|2024-07-11 11:00:00|941.94|941.84|941.24|941.14|942.04|941.94|940.84|940.74|369
1720699200000|2024-07-11 12:00:00|941.14|941.04|941.24|941.14|945.24|945.14|940.34|940.24|1434
1720702800000|2024-07-11 13:00:00|941.14|941.04|940.44|940.34|943.54|943.44|939.44|939.34|1134
1720706400000|2024-07-11 14:00:00|940.54|940.44|937.74|937.64|941.44|941.34|937.44|937.34|1182
1720710000000|2024-07-11 15:00:00|937.84|937.74|934.64|934.34|938.34|938.24|934.54|934.24|1660
1720713600000|2024-07-11 16:00:00|934.54|934.24|935.24|934.94|936.54|936.24|933.84|933.54|133
1720717200000|2024-07-11 17:00:00|935.44|935.14|934.54|934.24|935.84|935.54|934.44|934.14|38
1720720800000|2024-07-11 18:00:00|934.64|934.34|935.74|935.44|935.84|935.54|934.34|934.04|62
1720724400000|2024-07-11 19:00:00|935.64|935.34|934.84|934.34|936.24|935.94|934.54|934.24|77
1720728000000|2024-07-11 20:00:00|934.34|933.84|934.74|934.24|935.14|934.64|933.74|933.24|0
1720731600000|2024-07-11 21:00:00|934.64|934.14|934.54|934.04|934.84|934.34|934.44|933.94|0
1720735200000|2024-07-11 22:00:00|934.64|934.14|934.94|934.44|935.24|934.74|934.04|933.54|0
1720738800000|2024-07-11 23:00:00|935.24|934.74|934.54|934.04|935.54|935.04|934.14|933.64|0
1720742400000|2024-07-12 00:00:00|934.44|933.94|936.84|936.34|936.84|936.34|934.34|933.84|0
1720746000000|2024-07-12 01:00:00|935.24|934.74|936.64|936.14|936.64|936.14|935.14|934.64|0
1720749600000|2024-07-12 02:00:00|935.74|935.24|936.74|936.24|936.84|936.34|935.74|935.24|0
1720753200000|2024-07-12 03:00:00|936.74|936.24|936.74|936.24|936.94|936.44|936.64|936.14|0
1720756800000|2024-07-12 04:00:00|936.14|935.64|936.04|935.54|936.24|935.74|935.74|935.24|0
1720760400000|2024-07-12 05:00:00|936.64|936.14|936.44|935.94|936.84|936.34|935.84|935.34|0
1720764000000|2024-07-12 06:00:00|936.04|935.74|936.64|936.34|937.54|937.24|935.44|935.14|270
1720767600000|2024-07-12 07:00:00|936.54|936.44|936.87|936.77|937.94|937.84|936.04|935.94|1677
1720771200000|2024-07-12 08:00:00|936.97|936.87|938.87|938.77|938.97|938.87|936.67|936.57|1045
1720774800000|2024-07-12 09:00:00|938.77|938.67|937.67|937.57|938.77|938.67|937.37|937.27|607
1720778400000|2024-07-12 10:00:00|937.77|937.67|939.67|939.57|939.67|939.57|937.57|937.47|513
1720782000000|2024-07-12 11:00:00|939.57|939.47|941.24|941.14|941.24|941.14|939.57|939.47|587
1720785600000|2024-07-12 12:00:00|941.34|941.24|940.34|940.24|941.64|941.54|939.14|939.04|880
1720789200000|2024-07-12 13:00:00|940.44|940.34|942.04|941.94|942.04|941.94|938.84|938.74|1304
1720792800000|2024-07-12 14:00:00|943.04|942.94|945.67|945.57|945.97|945.87|941.94|941.84|1613
1720796400000|2024-07-12 15:00:00|945.77|945.67|944.87|944.57|947.07|946.97|944.77|944.47|1813
1720800000000|2024-07-12 16:00:00|944.77|944.47|945.07|944.77|945.67|945.37|944.27|943.97|101
1720810800000|2024-07-12 19:00:00|945.17|944.67|945.17|944.67|945.17|944.67|945.17|944.67|0
1720814400000|2024-07-12 20:00:00|946.37|945.87|944.07|943.57|947.07|946.57|943.87|943.37|0
1720994400000|2024-07-14 22:00:00|944.67|944.17|944.17|943.67|944.77|944.27|943.47|942.97|0
1720998000000|2024-07-14 23:00:00|944.07|943.57|944.47|943.97|944.57|944.07|943.67|943.17|0
1721001600000|2024-07-15 00:00:00|944.57|944.07|943.37|942.87|944.57|944.07|943.17|942.67|0
1721005200000|2024-07-15 01:00:00|943.57|943.07|943.37|942.87|943.77|943.27|943.17|942.67|0
1721008800000|2024-07-15 02:00:00|943.57|943.07|943.07|942.57|943.57|943.07|942.87|942.37|0
1721012400000|2024-07-15 03:00:00|942.87|942.37|942.47|941.97|943.27|942.77|942.47|941.97|0
1721016000000|2024-07-15 04:00:00|942.27|941.77|942.67|942.17|942.87|942.37|942.27|941.77|0
1721019600000|2024-07-15 05:00:00|942.87|942.37|942.87|942.37|943.27|942.77|942.17|941.67|0
1721023200000|2024-07-15 06:00:00|942.67|942.17|943.57|943.27|944.87|944.57|942.47|941.97|196
1721026800000|2024-07-15 07:00:00|943.47|943.37|948.05|947.95|948.05|947.95|943.17|943.07|1518
1721030400000|2024-07-15 08:00:00|947.95|947.85|948.05|947.95|948.75|948.65|947.35|947.25|1397
1721034000000|2024-07-15 09:00:00|947.95|947.85|947.95|947.85|949.25|949.15|947.65|947.55|1107
1721037600000|2024-07-15 10:00:00|947.85|947.75|948.05|947.95|948.55|948.45|947.75|947.65|556
1721041200000|2024-07-15 11:00:00|947.95|947.85|946.82|946.72|948.15|948.05|946.32|946.22|600
1721044800000|2024-07-15 12:00:00|946.92|946.82|945.02|944.92|947.32|947.22|944.72|944.62|505
1721048400000|2024-07-15 13:00:00|944.92|944.82|941.42|941.32|945.62|945.52|940.52|940.42|1645
1721052000000|2024-07-15 14:00:00|941.52|941.42|939.69|939.59|942.09|941.99|939.39|939.29|1459
1721055600000|2024-07-15 15:00:00|939.79|939.69|937.89|937.59|940.59|940.49|937.29|936.99|3296
1721059200000|2024-07-15 16:00:00|937.79|937.49|935.39|935.09|937.89|937.59|934.59|934.29|168
1721062800000|2024-07-15 17:00:00|935.29|934.99|933.99|933.69|935.29|934.99|933.89|933.59|97
1721066400000|2024-07-15 18:00:00|934.09|933.79|936.19|935.89|936.29|935.99|933.69|933.39|45
1721070000000|2024-07-15 19:00:00|936.09|935.79|934.79|934.29|936.89|936.59|933.69|933.39|76
1721073600000|2024-07-15 20:00:00|934.69|934.19|935.29|934.79|935.49|934.99|934.39|933.89|0
1721077200000|2024-07-15 21:00:00|935.39|934.89|935.49|934.99|935.49|934.99|935.29|934.79|0
1721080800000|2024-07-15 22:00:00|935.59|935.09|935.69|935.19|936.39|935.89|935.49|934.99|0
1721084400000|2024-07-15 23:00:00|935.59|935.09|935.59|935.09|935.89|935.39|935.59|935.09|0
1721088000000|2024-07-16 00:00:00|935.69|935.19|936.09|935.59|936.29|935.79|935.29|934.79|0
1721091600000|2024-07-16 01:00:00|936.19|935.69|936.19|935.69|936.39|935.89|935.69|935.19|0
1721095200000|2024-07-16 02:00:00|936.39|935.89|936.59|936.09|936.59|936.09|936.09|935.59|0
1721098800000|2024-07-16 03:00:00|936.39|935.89|936.19|935.69|936.59|936.09|936.19|935.69|0
1721102400000|2024-07-16 04:00:00|936.29|935.79|935.59|935.09|936.29|935.79|935.19|934.69|0
1721106000000|2024-07-16 05:00:00|935.39|934.89|934.99|934.49|936.69|936.19|934.69|934.19|0
1721109600000|2024-07-16 06:00:00|934.89|934.39|933.29|932.99|934.99|934.69|932.09|931.79|465
1721113200000|2024-07-16 07:00:00|933.19|933.09|932.64|932.54|934.59|934.49|931.29|931.19|3085
1721116800000|2024-07-16 08:00:00|932.74|932.64|934.14|934.04|934.34|934.24|931.54|931.44|1653
1721120400000|2024-07-16 09:00:00|934.24|934.14|935.14|935.04|935.54|935.44|933.84|933.74|3271
1721124000000|2024-07-16 10:00:00|935.24|935.14|935.34|935.24|936.24|936.14|934.94|934.84|727
1721127600000|2024-07-16 11:00:00|935.54|935.44|935.07|934.97|936.24|936.14|934.94|934.84|812
1721131200000|2024-07-16 12:00:00|934.97|934.87|936.07|935.97|937.27|937.17|934.47|934.37|1894
1721134800000|2024-07-16 13:00:00|935.97|935.87|933.17|933.07|936.57|936.47|932.87|932.77|5807
1721138400000|2024-07-16 14:00:00|933.27|933.17|933.89|933.79|934.39|934.29|932.37|932.27|1605
1721142000000|2024-07-16 15:00:00|933.79|933.69|934.09|933.79|935.19|935.09|932.89|932.59|2499
1721145600000|2024-07-16 16:00:00|934.19|933.89|935.89|935.59|935.89|935.59|934.09|933.79|137
1721149200000|2024-07-16 17:00:00|935.79|935.49|935.99|935.69|936.29|935.99|934.79|934.49|55
1721152800000|2024-07-16 18:00:00|935.89|935.59|936.49|936.19|936.59|936.29|934.89|934.59|27
1721156400000|2024-07-16 19:00:00|936.39|936.09|937.29|936.79|937.79|937.49|935.99|935.69|112
1721160000000|2024-07-16 20:00:00|937.49|936.99|937.09|936.59|937.49|936.99|936.59|936.09|0
1721163600000|2024-07-16 21:00:00|937.19|936.69|937.19|936.69|937.29|936.79|936.89|936.39|0
1721167200000|2024-07-16 22:00:00|937.09|936.59|937.29|936.79|937.39|936.89|936.89|936.39|0
1721170800000|2024-07-16 23:00:00|937.19|936.69|936.59|936.09|937.19|936.69|936.39|935.89|0
1721174400000|2024-07-17 00:00:00|936.69|936.19|936.19|935.69|936.89|936.39|935.59|935.09|0
1721178000000|2024-07-17 01:00:00|935.99|935.49|936.19|935.69|936.49|935.99|935.79|935.29|0
1721181600000|2024-07-17 02:00:00|936.29|935.79|936.29|935.79|936.69|936.19|936.19|935.69|0
1721185200000|2024-07-17 03:00:00|936.39|935.89|935.09|934.59|936.49|935.99|934.09|933.59|0
1721188800000|2024-07-17 04:00:00|935.19|934.69|934.29|933.79|935.29|934.79|933.99|933.49|0
1721192400000|2024-07-17 05:00:00|934.19|933.69|929.89|929.39|938.29|937.79|929.89|929.39|0
1721196000000|2024-07-17 06:00:00|929.99|929.49|927.29|926.99|931.29|930.99|925.49|925.19|411
1721199600000|2024-07-17 07:00:00|927.19|926.89|924.5|924.4|927.39|927.29|920.89|920.79|7380
1721203200000|2024-07-17 08:00:00|924.6|924.5|924.7|924.6|925.2|925.1|921.4|921.3|2500
1721206800000|2024-07-17 09:00:00|924.6|924.5|921.9|921.8|924.7|924.6|921.6|921.5|1134
1721210400000|2024-07-17 10:00:00|922|921.9|923.2|923.1|923.4|923.3|921.1|921|873
1721214000000|2024-07-17 11:00:00|923.3|923.2|921.86|921.76|923.4|923.3|918.8|918.7|3515
1721217600000|2024-07-17 12:00:00|921.66|921.56|920.96|920.86|923.36|923.26|920.66|920.56|945
1721221200000|2024-07-17 13:00:00|921.06|920.96|921.06|920.96|923.36|923.26|919.76|919.66|2951
1721224800000|2024-07-17 14:00:00|921.16|921.06|917.4|917.3|921.26|921.16|917.2|917.1|2123
1721228400000|2024-07-17 15:00:00|917.3|917.2|917|916.7|918|917.9|915.5|915.2|3120
1721232000000|2024-07-17 16:00:00|917.1|916.8|915.8|915.5|917.4|917.1|915.1|914.8|123
1721235600000|2024-07-17 17:00:00|915.7|915.4|914|913.7|915.7|915.4|913.8|913.5|38
1721239200000|2024-07-17 18:00:00|913.9|913.6|913.8|913.5|914.7|914.4|913.2|912.9|57
1721242800000|2024-07-17 19:00:00|913.9|913.6|913.8|913.3|914.7|914.4|913|912.7|179
1721246400000|2024-07-17 20:00:00|913.4|912.9|914.3|913.8|914.4|913.9|912.5|912|0
1721250000000|2024-07-17 21:00:00|914.58|914.08|914.48|913.98|914.58|914.08|914.28|913.78|0
1721253600000|2024-07-17 22:00:00|914.78|914.28|916.98|916.48|917.08|916.58|914.68|914.18|0
1721257200000|2024-07-17 23:00:00|916.88|916.38|917.08|916.58|917.08|916.58|916.68|916.18|0
1721260800000|2024-07-18 00:00:00|917.28|916.78|917.98|917.48|918.68|918.18|917.18|916.68|0
1721264400000|2024-07-18 01:00:00|918.18|917.68|917.98|917.48|918.38|917.88|917.48|916.98|0
1721268000000|2024-07-18 02:00:00|918.18|917.68|917.48|916.98|918.18|917.68|916.88|916.38|0
1721271600000|2024-07-18 03:00:00|917.28|916.78|916.68|916.18|917.58|917.08|916.28|915.78|0
1721275200000|2024-07-18 04:00:00|916.78|916.28|916.68|916.18|916.98|916.48|916.08|915.58|0
1721278800000|2024-07-18 05:00:00|916.48|915.98|917.28|916.78|917.48|916.98|915.78|915.28|0
1721282400000|2024-07-18 06:00:00|917.48|916.98|921.28|920.98|922.18|921.88|915.48|915.18|256
1721286000000|2024-07-18 07:00:00|921.18|921.08|918.23|918.13|922.38|922.28|915.68|915.58|2033
1721289600000|2024-07-18 08:00:00|918.33|918.23|922.23|922.13|922.23|922.13|917.93|917.83|1306
1721293200000|2024-07-18 09:00:00|922.13|922.03|921.73|921.63|922.73|922.63|920.93|920.83|1145
1721296800000|2024-07-18 10:00:00|921.83|921.73|922.43|922.33|922.43|922.33|920.13|920.03|823
1721300400000|2024-07-18 11:00:00|922.33|922.23|923.15|923.05|923.45|923.35|921.63|921.53|751
1721304000000|2024-07-18 12:00:00|923.25|923.15|925.45|925.35|925.65|925.55|922.45|922.35|977
1721307600000|2024-07-18 13:00:00|925.55|925.45|924.05|923.95|926.75|926.65|922.15|922.05|1701
1721311200000|2024-07-18 14:00:00|923.95|923.85|918.76|918.66|924.15|924.05|916.56|916.46|1564
1721314800000|2024-07-18 15:00:00|918.56|918.46|916.26|915.96|919.76|919.66|915.76|915.46|2152
1721318400000|2024-07-18 16:00:00|916.16|915.86|918.46|918.16|918.56|918.26|915.26|914.96|155
1721322000000|2024-07-18 17:00:00|918.56|918.26|916.06|915.76|918.86|918.56|915.96|915.66|108
1721325600000|2024-07-18 18:00:00|916.16|915.86|914.46|914.16|916.16|915.86|913.66|913.36|118
1721329200000|2024-07-18 19:00:00|914.66|914.36|914.86|914.36|916.26|915.96|912.16|911.86|148
1721332800000|2024-07-18 20:00:00|914.96|914.46|915.56|915.06|916.26|915.76|914.56|914.06|0
1721336400000|2024-07-18 21:00:00|915.66|915.16|915.96|915.46|916.06|915.56|915.66|915.16|0
1721340000000|2024-07-18 22:00:00|916.06|915.56|915.96|915.46|916.36|915.86|915.36|914.86|0
1721343600000|2024-07-18 23:00:00|916.06|915.56|915.66|915.16|916.26|915.76|915.56|915.06|0
1721347200000|2024-07-19 00:00:00|915.56|915.06|916.16|915.66|916.86|916.36|915.36|914.86|0
1721350800000|2024-07-19 01:00:00|916.06|915.56|915.96|915.46|916.56|916.06|915.66|915.16|0
1721354400000|2024-07-19 02:00:00|915.76|915.26|916.16|915.66|916.56|916.06|915.26|914.76|0
1721358000000|2024-07-19 03:00:00|916.36|915.86|917.06|916.56|917.06|916.56|915.76|915.26|0
1721361600000|2024-07-19 04:00:00|916.86|916.36|917.26|916.76|917.26|916.76|916.86|916.36|0
1721365200000|2024-07-19 05:00:00|917.06|916.56|917.96|917.46|917.96|917.46|917.06|916.56|0
1721368800000|2024-07-19 06:00:00|917.76|917.26|914.96|914.66|919.86|919.56|914.86|914.56|431
1721372400000|2024-07-19 07:00:00|914.86|914.76|912.06|911.96|914.86|914.76|910.06|909.96|2803
1721376000000|2024-07-19 08:00:00|912.16|912.06|914.48|914.38|914.88|914.78|911.26|911.16|2163
1721379600000|2024-07-19 09:00:00|914.38|914.28|913.98|913.88|916.08|915.98|913.38|913.28|1237
1721383200000|2024-07-19 10:00:00|913.88|913.78|912.88|912.78|915.68|915.58|912.48|912.38|718
1721386800000|2024-07-19 11:00:00|912.98|912.88|914.88|914.78|915.58|915.48|912.38|912.28|499
1721390400000|2024-07-19 12:00:00|914.98|914.88|913.98|913.88|915.18|915.08|912.98|912.88|828
1721394000000|2024-07-19 13:00:00|914.08|913.98|910.08|909.98|914.28|914.18|908.38|908.28|3314
1721397600000|2024-07-19 14:00:00|909.78|909.68|908.37|908.27|909.88|909.78|906.67|906.57|1478
1721401200000|2024-07-19 15:00:00|908.47|908.37|909.87|909.57|909.87|909.57|906.27|906.07|1616
1721404800000|2024-07-19 16:00:00|909.77|909.47|907.37|907.07|910.27|909.97|907.07|906.77|128
1721408400000|2024-07-19 17:00:00|907.27|906.97|907.67|907.37|907.87|907.57|905.67|905.37|52
1721412000000|2024-07-19 18:00:00|907.57|907.27|907.37|907.07|908.07|907.77|906.27|905.97|30
1721415600000|2024-07-19 19:00:00|907.27|906.97|906.47|905.97|908.57|908.27|906.07|905.77|75
1721419200000|2024-07-19 20:00:00|906.67|906.17|906.47|905.97|907.67|907.17|905.57|905.07|0
1721599200000|2024-07-21 22:00:00|907.46|906.96|908.16|907.66|908.46|907.96|907.16|906.66|0
1721602800000|2024-07-21 23:00:00|908.06|907.56|908.96|908.46|909.26|908.76|908.06|907.56|0
1721606400000|2024-07-22 00:00:00|909.06|908.56|910.36|909.86|910.56|910.06|907.96|907.46|0
1721610000000|2024-07-22 01:00:00|910.56|910.06|907.06|906.56|910.56|910.06|906.76|906.26|0
1721613600000|2024-07-22 02:00:00|906.96|906.46|908.76|908.26|909.26|908.76|906.76|906.26|0
1721617200000|2024-07-22 03:00:00|908.96|908.46|909.86|909.36|910.76|910.26|908.96|908.46|0
1721620800000|2024-07-22 04:00:00|910.06|909.56|910.36|909.86|910.56|910.06|908.56|908.06|0
1721624400000|2024-07-22 05:00:00|910.46|909.96|909.26|908.76|910.96|910.46|909.26|908.76|0
1721628000000|2024-07-22 06:00:00|909.46|908.96|910.16|909.86|911.56|911.26|908.56|908.26|329
1721631600000|2024-07-22 07:00:00|910.06|909.96|913.05|912.95|914.06|913.96|909.26|909.16|2113
1721635200000|2024-07-22 08:00:00|913.15|913.05|915.74|915.64|916.34|916.24|912.65|912.55|1042
1721638800000|2024-07-22 09:00:00|915.64|915.54|916.84|916.74|917.24|917.14|915.44|915.34|720
1721642400000|2024-07-22 10:00:00|916.94|916.84|918.94|918.84|919.44|919.34|916.34|916.24|748
1721646000000|2024-07-22 11:00:00|918.84|918.74|918.61|918.51|918.94|918.84|917.64|917.54|568
1721649600000|2024-07-22 12:00:00|918.71|918.61|919.61|919.51|919.91|919.81|918.11|918.01|659
1721653200000|2024-07-22 13:00:00|919.71|919.61|917.51|917.41|920.51|920.41|917.31|917.21|1234
1721656800000|2024-07-22 14:00:00|917.61|917.51|918.4|918.3|919|918.9|916.31|916.21|1184
1721660400000|2024-07-22 15:00:00|918.3|918.2|918.6|918.3|920|919.9|916.8|916.5|1605
1721664000000|2024-07-22 16:00:00|918.5|918.2|919.9|919.6|920.2|919.9|918.1|917.8|106
1721667600000|2024-07-22 17:00:00|920|919.7|920.5|920.2|921.2|920.9|920|919.7|67
1721671200000|2024-07-22 18:00:00|920.4|920.1|920.5|920.2|921.2|920.9|920|919.7|13
1721674800000|2024-07-22 19:00:00|920.6|920.3|921.9|921.4|922.1|921.8|919.7|919.4|88
1721678400000|2024-07-22 20:00:00|921.4|920.9|921.6|921.1|922|921.5|921.1|920.6|0
1721682000000|2024-07-22 21:00:00|921.7|921.2|921.39|920.89|922.1|921.6|921.39|920.89|0
1721685600000|2024-07-22 22:00:00|921.89|921.39|922.19|921.69|922.49|921.99|921.69|921.19|0
1721689200000|2024-07-22 23:00:00|922.09|921.59|921.39|920.89|922.19|921.69|921.29|920.79|0
1721692800000|2024-07-23 00:00:00|921.29|920.79|918.99|918.49|921.99|921.49|918.69|918.19|0
1721696400000|2024-07-23 01:00:00|918.89|918.39|920.69|920.19|920.69|920.19|918.69|918.19|0
1721700000000|2024-07-23 02:00:00|920.89|920.39|920.69|920.19|921.19|920.69|919.99|919.49|0
1721703600000|2024-07-23 03:00:00|920.89|920.39|918.99|918.49|920.99|920.49|918.49|917.99|0
1721707200000|2024-07-23 04:00:00|919.19|918.69|919.19|918.69|919.59|919.09|918.79|918.29|0
1721710800000|2024-07-23 05:00:00|919.39|918.89|920.09|919.59|920.29|919.79|918.59|918.09|0
1721714400000|2024-07-23 06:00:00|920.29|919.79|919.09|918.79|921.19|920.89|917.49|917.19|212
1721718000000|2024-07-23 07:00:00|919.19|918.89|915.54|915.44|919.59|919.49|914.09|913.99|1820
1721721600000|2024-07-23 08:00:00|915.64|915.54|917.74|917.64|918.54|918.44|914.74|914.64|694
1721725200000|2024-07-23 09:00:00|917.84|917.74|919.94|919.84|920.14|920.04|917.74|917.64|590
1721728800000|2024-07-23 10:00:00|920.04|919.94|920.94|920.84|921.64|921.54|920.04|919.94|558
1721732400000|2024-07-23 11:00:00|921.04|920.94|919.15|919.05|921.74|921.64|919.05|918.95|565
1721736000000|2024-07-23 12:00:00|919.05|918.95|916.85|916.75|919.25|919.15|916.65|916.55|586
1721739600000|2024-07-23 13:00:00|916.75|916.65|915.85|915.75|917.05|916.95|915.15|915.05|1131
1721743200000|2024-07-23 14:00:00|915.95|915.85|914.35|914.25|916.15|916.05|913.85|913.75|963
1721746800000|2024-07-23 15:00:00|914.25|914.15|913.65|913.35|915.25|915.05|913.05|912.75|1650
1721750400000|2024-07-23 16:00:00|913.55|913.25|914.35|914.05|916.45|916.15|913.35|913.05|371
1721754000000|2024-07-23 17:00:00|914.25|913.95|915.35|915.05|915.45|915.15|913.85|913.55|56
1721757600000|2024-07-23 18:00:00|915.25|914.95|915.55|915.25|915.95|915.65|914.65|914.35|32
1721761200000|2024-07-23 19:00:00|915.45|915.15|914.65|914.15|915.65|915.35|914.25|913.95|54
1721764800000|2024-07-23 20:00:00|914.55|914.05|914.85|914.35|915.75|915.25|914.05|913.55|0
1721768400000|2024-07-23 21:00:00|914.95|914.45|913.65|913.15|914.95|914.45|913.65|913.15|0
1721772000000|2024-07-23 22:00:00|912.75|912.25|913.15|912.65|913.45|912.95|912.15|911.65|0
1721775600000|2024-07-23 23:00:00|913.05|912.55|912.45|911.95|913.15|912.65|912.45|911.95|0
1721779200000|2024-07-24 00:00:00|912.55|912.05|912.25|911.75|912.55|912.05|911.95|911.45|0
1721782800000|2024-07-24 01:00:00|913.75|913.25|912.95|912.45|913.75|913.25|912.75|912.25|0
1721786400000|2024-07-24 02:00:00|912.75|912.25|912.95|912.45|913.35|912.85|912.55|912.05|0
1721790000000|2024-07-24 03:00:00|913.15|912.65|912.55|912.05|913.15|912.65|912.35|911.85|0
1721793600000|2024-07-24 04:00:00|912.35|911.85|910.85|910.35|912.45|911.95|910.65|910.15|0
1721797200000|2024-07-24 05:00:00|910.75|910.25|911.95|911.45|912.45|911.95|910.65|910.15|0
1721800800000|2024-07-24 06:00:00|912.15|911.65|909.95|909.65|912.65|912.35|908.95|908.65|228
1721804400000|2024-07-24 07:00:00|909.85|909.75|908.7|908.6|910.65|910.55|905.45|905.35|2367
1721808000000|2024-07-24 08:00:00|908.8|908.7|910.2|910.1|910.3|910.2|906.9|906.8|1107
1721811600000|2024-07-24 09:00:00|910.3|910.2|909.8|909.7|910.7|910.6|909.3|909.2|690
1721815200000|2024-07-24 10:00:00|909.9|909.8|910.2|910.1|911.6|911.5|909.5|909.4|514
1721818800000|2024-07-24 11:00:00|910.3|910.2|909.78|909.68|910.7|910.6|909.08|908.98|450
1721822400000|2024-07-24 12:00:00|909.68|909.58|907.88|907.78|910.08|909.98|907.38|907.28|614
1721826000000|2024-07-24 13:00:00|907.98|907.88|905.88|905.78|908.28|908.18|905.38|905.28|1329
1721829600000|2024-07-24 14:00:00|905.78|905.68|904.93|904.83|906.33|906.23|903.83|903.73|1293
1721833200000|2024-07-24 15:00:00|904.83|904.73|902.93|902.63|905.23|905.13|902.43|902.33|1403
1721836800000|2024-07-24 16:00:00|903.03|902.73|902.03|901.73|903.43|903.13|901.73|901.43|109
1721840400000|2024-07-24 17:00:00|902.13|901.83|901.13|900.83|902.83|902.53|901.03|900.73|46
1721844000000|2024-07-24 18:00:00|901.23|900.93|899.13|898.83|901.43|901.13|898.33|898.03|99
1721847600000|2024-07-24 19:00:00|899.03|898.73|895.43|894.93|899.33|899.03|895.03|894.73|509
1721851200000|2024-07-24 20:00:00|895.63|895.13|897.43|896.93|897.63|897.13|895.43|894.93|0
1721854800000|2024-07-24 21:00:00|897.53|897.03|896.82|896.32|897.63|897.13|896.72|896.22|0
1721858400000|2024-07-24 22:00:00|896.92|896.42|897.11|896.61|898.01|897.51|896.82|896.32|0
1721862000000|2024-07-24 23:00:00|897.21|896.71|897.21|896.71|897.61|897.11|896.81|896.31|0
1721865600000|2024-07-25 00:00:00|897.11|896.61|898.41|897.91|898.81|898.31|896.51|896.01|0
1721869200000|2024-07-25 01:00:00|898.21|897.71|896.91|896.41|898.41|897.91|896.71|896.21|0
1721872800000|2024-07-25 02:00:00|897.11|896.61|895.01|894.51|897.61|897.11|894.81|894.31|0
1721876400000|2024-07-25 03:00:00|895.21|894.71|895.81|895.31|896.51|896.01|895.21|894.71|0
1721880000000|2024-07-25 04:00:00|895.61|895.11|895.31|894.81|895.91|895.41|894.91|894.41|0
1721883600000|2024-07-25 05:00:00|895.21|894.71|894.61|894.11|895.41|894.91|894.31|893.81|0
1721887200000|2024-07-25 06:00:00|894.41|893.91|893.41|893.11|896.41|896.11|889.31|889.01|631
1721890800000|2024-07-25 07:00:00|893.31|893.21|894.56|894.46|896.21|896.11|890.61|890.51|3250
1721894400000|2024-07-25 08:00:00|894.46|894.36|895.56|895.46|896.56|896.46|891.26|891.16|1559
1721898000000|2024-07-25 09:00:00|895.46|895.36|892.46|892.36|895.76|895.66|890.56|890.46|951
1721901600000|2024-07-25 10:00:00|892.56|892.46|893.76|893.66|893.96|893.86|891.86|891.76|727
1721905200000|2024-07-25 11:00:00|893.86|893.76|894.95|894.85|895.75|895.65|893.66|893.56|732
1721908800000|2024-07-25 12:00:00|895.05|894.95|898.25|898.15|898.35|898.25|895.05|894.95|1274
1721912400000|2024-07-25 13:00:00|898.05|897.95|897.15|897.05|900.15|900.05|896.75|896.65|1581
1721916000000|2024-07-25 14:00:00|897.05|896.95|899.36|899.26|899.46|899.36|892.46|892.36|1947
1721919600000|2024-07-25 15:00:00|899.26|899.16|900.89|900.59|900.99|900.69|898.19|897.89|1882
1721923200000|2024-07-25 16:00:00|900.99|900.69|902.89|902.59|903.49|903.19|900.09|899.79|213
1721926800000|2024-07-25 17:00:00|902.99|902.69|902.39|902.09|904.09|903.79|901.09|900.79|102
1721930400000|2024-07-25 18:00:00|902.29|901.99|898.59|898.29|902.39|902.09|898.29|897.99|98
1721934000000|2024-07-25 19:00:00|898.69|898.39|896.89|896.39|901.39|901.09|896.69|896.39|57
1721937600000|2024-07-25 20:00:00|897.09|896.59|897.49|896.99|897.59|897.09|895.69|895.19|0
1721941200000|2024-07-25 21:00:00|897.39|896.89|897.48|896.98|897.68|897.18|897.19|896.69|0
1721944800000|2024-07-25 22:00:00|897.88|897.38|897.78|897.28|898.88|898.38|897.58|897.08|0
1721948400000|2024-07-25 23:00:00|897.88|897.38|898.58|898.08|898.58|898.08|897.68|897.18|0
1721952000000|2024-07-26 00:00:00|898.48|897.98|897.98|897.48|899.58|899.08|897.38|896.88|0
1721955600000|2024-07-26 01:00:00|897.88|897.38|898.88|898.38|899.08|898.58|897.78|897.28|0
1721959200000|2024-07-26 02:00:00|898.78|898.28|898.18|897.68|899.48|898.98|898.18|897.68|0
1721962800000|2024-07-26 03:00:00|898.38|897.88|898.58|898.08|898.78|898.28|897.78|897.28|0
1721966400000|2024-07-26 04:00:00|898.38|897.88|898.78|898.28|899.08|898.58|898.38|897.88|0
1721970000000|2024-07-26 05:00:00|898.98|898.48|897.98|897.48|899.28|898.78|897.08|896.58|0
1721973600000|2024-07-26 06:00:00|898.18|897.68|897.48|897.18|899.18|898.88|895.78|895.48|180
1721977200000|2024-07-26 07:00:00|897.38|897.28|902.2|902.1|902.9|902.8|896.18|896.08|1888
1721980800000|2024-07-26 08:00:00|902.3|902.2|904.1|904|904.3|904.2|901.6|901.5|1102
1721984400000|2024-07-26 09:00:00|904|903.9|903.4|903.3|904.2|904.1|901.9|901.8|970
1721988000000|2024-07-26 10:00:00|903.5|903.4|904.6|904.5|905.3|905.2|903.1|903|623
1721991600000|2024-07-26 11:00:00|904.5|904.4|907.07|906.97|907.77|907.67|904.2|904.1|649
1721995200000|2024-07-26 12:00:00|906.97|906.87|906.67|906.57|907.17|907.07|905.57|905.47|718
1721998800000|2024-07-26 13:00:00|906.57|906.47|905.07|904.97|906.77|906.67|903.07|902.97|1362
1722002400000|2024-07-26 14:00:00|904.97|904.87|906.99|906.89|907.09|906.99|903.89|903.79|1002
1722006000000|2024-07-26 15:00:00|907.09|906.99|908.67|908.37|908.87|908.57|905.89|905.79|1315
1722009600000|2024-07-26 16:00:00|908.77|908.47|910.07|909.77|910.17|909.87|908.57|908.27|106
1722013200000|2024-07-26 17:00:00|910.17|909.87|908.57|908.27|910.67|910.37|907.87|907.57|34
1722016800000|2024-07-26 18:00:00|908.47|908.17|907.97|907.67|909.37|909.07|907.67|907.37|18
1722020400000|2024-07-26 19:00:00|907.87|907.57|908.87|908.37|909.07|908.77|907.17|906.87|88
1722024000000|2024-07-26 20:00:00|908.67|908.17|908.67|908.17|909.17|908.67|908.07|907.57|0
1722204000000|2024-07-28 22:00:00|909.67|909.17|910.86|910.36|910.96|910.46|909.17|908.67|0
1722207600000|2024-07-28 23:00:00|910.96|910.46|910.96|910.46|911.36|910.86|910.66|910.16|0
1722211200000|2024-07-29 00:00:00|911.06|910.56|912.06|911.56|912.86|912.36|910.06|909.56|0
1722214800000|2024-07-29 01:00:00|911.96|911.46|911.46|910.96|912.46|911.96|911.16|910.66|0
1722218400000|2024-07-29 02:00:00|911.66|911.16|911.06|910.56|911.66|911.16|911.06|910.56|0
1722222000000|2024-07-29 03:00:00|911.16|910.66|910.96|910.46|911.26|910.76|910.76|910.26|0
1722225600000|2024-07-29 04:00:00|911.16|910.66|910.56|910.06|911.16|910.66|910.16|909.66|0
1722229200000|2024-07-29 05:00:00|910.66|910.16|910.56|910.06|911.36|910.86|910.26|909.76|0
1722232800000|2024-07-29 06:00:00|910.76|910.26|911.06|910.76|912.36|912.06|909.86|909.56|193
1722236400000|2024-07-29 07:00:00|910.96|910.86|909.61|909.51|912.16|912.06|907.86|907.76|1576
1722240000000|2024-07-29 08:00:00|909.51|909.41|909.61|909.51|910.51|910.41|909.11|909.01|730
1722243600000|2024-07-29 09:00:00|909.51|909.41|911.21|911.11|911.61|911.51|908.41|908.31|462
1722247200000|2024-07-29 10:00:00|911.31|911.21|910.41|910.31|911.71|911.61|910.21|910.11|479
1722250800000|2024-07-29 11:00:00|910.31|910.21|910.43|910.33|910.93|910.83|909.61|909.51|555
1722254400000|2024-07-29 12:00:00|910.53|910.43|910.13|910.03|913.03|912.93|910.03|909.93|925
1722258000000|2024-07-29 13:00:00|910.03|909.93|908.43|908.33|910.13|910.03|906.83|906.73|1299
1722261600000|2024-07-29 14:00:00|908.53|908.43|904.86|904.76|909.03|908.93|903.96|903.86|1070
1722265200000|2024-07-29 15:00:00|904.76|904.66|906.36|906.06|906.46|906.16|903.56|903.26|1006
1722268800000|2024-07-29 16:00:00|906.46|906.16|907.36|907.06|908.26|907.96|906.46|906.16|77
1722272400000|2024-07-29 17:00:00|907.26|906.96|906.06|905.76|907.86|907.56|905.66|905.36|36
1722276000000|2024-07-29 18:00:00|906.16|905.86|905.46|905.16|906.46|906.16|904.66|904.36|23
1722279600000|2024-07-29 19:00:00|905.26|904.96|905.16|904.66|906.96|906.66|905.06|904.56|41
1722283200000|2024-07-29 20:00:00|905.06|904.56|905.36|904.86|905.56|905.06|904.66|904.16|0
1722286800000|2024-07-29 21:00:00|905.26|904.76|905.34|904.84|905.46|904.96|905.16|904.66|0
1722290400000|2024-07-29 22:00:00|905.44|904.94|905.14|904.64|906.04|905.54|904.84|904.34|0
1722294000000|2024-07-29 23:00:00|905.24|904.74|903.14|902.64|905.24|904.74|902.54|902.04|0
1722297600000|2024-07-30 00:00:00|903.04|902.54|903.24|902.74|903.54|903.04|902.34|901.84|0
1722301200000|2024-07-30 01:00:00|903.44|902.94|900.84|900.34|903.44|902.94|900.54|900.04|0
1722304800000|2024-07-30 02:00:00|900.74|900.24|901.04|900.54|901.64|901.14|900.54|900.04|0
1722308400000|2024-07-30 03:00:00|901.24|900.74|903.14|902.64|903.44|902.94|901.24|900.74|0
1722312000000|2024-07-30 04:00:00|903.24|902.74|904.74|904.24|904.94|904.44|903.24|902.74|0
1722315600000|2024-07-30 05:00:00|904.94|904.44|905.64|905.14|906.24|905.74|904.24|903.74|0
1722319200000|2024-07-30 06:00:00|905.44|904.94|908.54|908.24|908.64|908.34|905.34|904.84|122
1722322800000|2024-07-30 07:00:00|908.44|908.34|908.53|908.43|910.53|910.43|906.94|906.84|1477
1722326400000|2024-07-30 08:00:00|908.63|908.53|908.43|908.33|909.23|909.13|906.33|906.23|737
1722330000000|2024-07-30 09:00:00|908.53|908.43|909.23|909.13|909.53|909.43|908.03|907.93|316
1722333600000|2024-07-30 10:00:00|909.33|909.23|909.73|909.63|910.73|910.63|909.23|909.13|331
1722337200000|2024-07-30 11:00:00|909.63|909.53|909.59|909.49|909.73|909.63|908.83|908.73|331
1722340800000|2024-07-30 12:00:00|909.69|909.59|911.29|911.19|911.29|911.19|909.29|909.19|556
1722344400000|2024-07-30 13:00:00|911.39|911.29|911.99|911.89|912.79|912.69|910.79|910.69|1056
1722348000000|2024-07-30 14:00:00|911.89|911.79|910.55|910.45|912.55|912.45|909.95|909.85|1151
1722351600000|2024-07-30 15:00:00|910.45|910.35|906.55|906.25|910.55|910.45|906.35|906.05|1724
1722355200000|2024-07-30 16:00:00|906.85|906.55|904.35|904.05|907.55|907.25|904.35|904.05|78
1722358800000|2024-07-30 17:00:00|904.45|904.15|907.75|907.45|907.95|907.65|904.05|903.75|52
1722362400000|2024-07-30 18:00:00|907.85|907.55|908.25|907.95|909.25|908.95|907.65|907.35|42
1722366000000|2024-07-30 19:00:00|908.15|907.85|908.15|907.65|910.25|909.95|907.35|907.05|42
1722369600000|2024-07-30 20:00:00|908.25|907.75|906.25|905.75|908.65|908.15|904.25|903.75|0
1722373200000|2024-07-30 21:00:00|906.75|906.25|906.83|906.33|907.23|906.73|906.55|906.05|0
1722376800000|2024-07-30 22:00:00|906.73|906.23|907.93|907.43|908.83|908.33|906.63|906.13|0
1722380400000|2024-07-30 23:00:00|908.03|907.53|909.03|908.53|909.23|908.73|907.83|907.33|0
1722384000000|2024-07-31 00:00:00|909.13|908.63|909.33|908.83|909.53|909.03|908.03|907.53|0
1722387600000|2024-07-31 01:00:00|909.53|909.03|908.03|907.53|909.53|909.03|907.53|907.03|0
1722391200000|2024-07-31 02:00:00|907.93|907.43|909.33|908.83|909.53|909.03|907.53|907.03|0
1722394800000|2024-07-31 03:00:00|909.53|909.03|909.73|909.23|909.73|909.23|908.83|908.33|0
1722398400000|2024-07-31 04:00:00|909.53|909.03|910.23|909.73|910.63|910.13|908.83|908.33|0
1722402000000|2024-07-31 05:00:00|910.03|909.53|917.43|916.93|918.73|918.23|909.93|909.43|0
1722405600000|2024-07-31 06:00:00|917.23|916.73|934.73|934.43|934.73|934.43|917.13|916.63|992
1722409200000|2024-07-31 07:00:00|934.63|934.53|923.46|923.36|935.33|935.23|921.93|921.83|2942
1722412800000|2024-07-31 08:00:00|923.56|923.46|921.86|921.76|923.86|923.76|919.16|919.06|1379
1722416400000|2024-07-31 09:00:00|921.96|921.86|920.66|920.56|922.26|922.16|917.96|917.86|1177
1722420000000|2024-07-31 10:00:00|920.76|920.66|922.56|922.46|923.46|923.36|920.26|920.16|671
1722423600000|2024-07-31 11:00:00|922.26|922.16|921.67|921.57|922.36|922.26|920.76|920.66|543
1722427200000|2024-07-31 12:00:00|921.57|921.47|921.77|921.67|922.77|922.67|921.07|920.97|642
1722430800000|2024-07-31 13:00:00|921.87|921.77|918.27|918.17|922.87|922.77|917.97|917.87|1404
1722434400000|2024-07-31 14:00:00|918.47|918.37|920.06|919.96|921.16|921.06|918.27|918.17|1466
1722438000000|2024-07-31 15:00:00|920.16|920.06|920.66|920.36|921.46|921.16|919.26|919.16|1627
1722441600000|2024-07-31 16:00:00|920.76|920.46|922.76|922.46|923.76|923.46|920.76|920.46|74
1722445200000|2024-07-31 17:00:00|922.66|922.36|922.56|922.26|923.76|923.46|921.06|920.76|66
1722448800000|2024-07-31 18:00:00|921.96|921.66|927.06|926.76|927.26|926.96|921.66|921.36|105
1722452400000|2024-07-31 19:00:00|926.86|926.56|923.96|923.46|927.26|926.96|922.66|922.36|102
1722456000000|2024-07-31 20:00:00|924.06|923.56|925.26|924.76|926.46|925.96|923.86|923.36|0
1722459600000|2024-07-31 21:00:00|925.36|924.86|925.46|924.96|925.56|925.06|925.16|924.66|0
1722463200000|2024-07-31 22:00:00|925.66|925.16|926.82|926.32|926.92|926.42|925.56|925.06|0
1722466800000|2024-07-31 23:00:00|926.92|926.42|926.92|926.42|927.52|927.02|926.62|926.12|0
1722470400000|2024-08-01 00:00:00|926.82|926.32|924.42|923.92|927.62|927.12|924.22|923.72|0
1722474000000|2024-08-01 01:00:00|924.22|923.72|923.52|923.02|925.12|924.62|922.92|922.42|0
1722477600000|2024-08-01 02:00:00|923.62|923.12|923.12|922.62|923.72|923.22|922.22|921.72|0
1722481200000|2024-08-01 03:00:00|922.92|922.42|925.22|924.72|925.22|924.72|922.52|922.02|0
1722484800000|2024-08-01 04:00:00|925.12|924.62|925.32|924.82|925.62|925.12|924.52|924.02|0
1722488400000|2024-08-01 05:00:00|925.52|925.02|926.82|926.32|927.02|926.52|924.82|924.32|0
1722492000000|2024-08-01 06:00:00|927.02|926.52|921.92|921.62|927.02|926.52|920.32|920.02|208
1722495600000|2024-08-01 07:00:00|921.82|921.72|919.04|918.94|921.82|921.72|918.54|918.44|2289
1722499200000|2024-08-01 08:00:00|919.14|919.04|917.34|917.24|919.54|919.44|916.64|916.54|1379
1722502800000|2024-08-01 09:00:00|917.44|917.34|919.14|919.04|919.54|919.44|916.84|916.74|732
1722506400000|2024-08-01 10:00:00|919.24|919.14|920.84|920.74|921.24|921.14|918.64|918.54|544
1722510000000|2024-08-01 11:00:00|921.24|921.14|919.93|919.83|922.24|922.14|919.73|919.63|809
1722513600000|2024-08-01 12:00:00|920.03|919.93|920.43|920.33|921.63|921.53|918.83|918.73|750
1722517200000|2024-08-01 13:00:00|920.33|920.23|919.73|919.63|922.13|922.03|919.23|919.13|1304
1722520800000|2024-08-01 14:00:00|919.33|919.23|907.58|907.48|919.33|919.23|906.78|906.68|2445
1722524400000|2024-08-01 15:00:00|907.48|907.38|905.98|905.68|907.98|907.88|904.88|904.58|2376
1722528000000|2024-08-01 16:00:00|906.08|905.78|905.08|904.78|907.48|907.18|904.18|903.88|120
1722531600000|2024-08-01 17:00:00|904.98|904.68|904.78|904.48|905.28|904.98|902.48|902.18|162
1722535200000|2024-08-01 18:00:00|904.68|904.38|902.68|902.38|905.18|904.88|901.98|901.68|74
1722538800000|2024-08-01 19:00:00|902.58|902.28|907.28|906.78|907.88|907.58|902.18|901.88|215
1722542400000|2024-08-01 20:00:00|907.48|906.98|906.48|905.98|907.88|907.38|904.38|903.88|0
1722546000000|2024-08-01 21:00:00|906.38|905.88|905.76|905.26|906.48|905.98|905.46|904.96|0
1722549600000|2024-08-01 22:00:00|906.26|905.76|904.56|904.06|906.76|906.26|904.06|903.56|0
1722553200000|2024-08-01 23:00:00|904.46|903.96|905.66|905.16|906.16|905.66|904.36|903.86|0
1722556800000|2024-08-02 00:00:00|905.46|904.96|903.96|903.46|906.06|905.56|902.26|901.76|0
1722560400000|2024-08-02 01:00:00|903.76|903.26|904.86|904.36|906.26|905.76|902.56|902.06|0
1722564000000|2024-08-02 02:00:00|904.96|904.46|902.66|902.16|905.16|904.66|900.06|899.56|0
1722567600000|2024-08-02 03:00:00|902.76|902.26|903.86|903.36|904.56|904.06|902.66|902.16|0
1722571200000|2024-08-02 04:00:00|903.96|903.46|902.16|901.66|904.56|904.06|901.66|901.16|0
1722574800000|2024-08-02 05:00:00|902.26|901.76|902.36|901.86|904.26|903.76|899.86|899.36|0
1722578400000|2024-08-02 06:00:00|902.26|901.76|895.36|895.06|902.26|901.76|893.66|893.36|687
1722582000000|2024-08-02 07:00:00|895.26|895.16|893.91|893.81|895.36|895.26|890.36|890.26|4367
1722585600000|2024-08-02 08:00:00|894.01|893.91|893.41|893.31|894.51|894.41|890.51|890.41|1552
1722589200000|2024-08-02 09:00:00|893.31|893.21|888.61|888.51|893.61|893.51|888.11|888.01|1437
1722592800000|2024-08-02 10:00:00|888.71|888.61|889.31|889.21|889.91|889.81|887.01|886.91|1426
1722596400000|2024-08-02 11:00:00|889.51|889.41|890.11|890.01|891.31|891.21|888.31|888.21|1104
1722600000000|2024-08-02 12:00:00|890.21|890.11|887.41|887.31|891.11|891.01|883.81|883.71|2539
1722603600000|2024-08-02 13:00:00|887.51|887.41|885.11|885.01|888.11|888.01|882.61|882.51|2485
1722607200000|2024-08-02 14:00:00|885.01|884.91|877.52|877.42|886.11|886.01|877.52|877.42|2730
1722610800000|2024-08-02 15:00:00|877.62|877.52|880.67|880.37|881.17|880.87|876.42|876.32|2812
1722614400000|2024-08-02 16:00:00|880.57|880.27|880.07|879.77|882.87|882.57|878.87|878.57|254
1722618000000|2024-08-02 17:00:00|880.17|879.87|879.17|878.87|881.37|881.07|878.97|878.67|37
1722621600000|2024-08-02 18:00:00|879.07|878.77|880.97|880.67|881.67|881.37|878.07|877.77|110
1722625200000|2024-08-02 19:00:00|881.07|880.77|882.57|882.07|883.37|883.07|880.67|880.37|165
1722628800000|2024-08-02 20:00:00|882.67|882.17|879.87|879.37|882.67|882.17|879.77|879.27|0
1722808800000|2024-08-04 22:00:00|874.76|874.26|876.56|876.06|880.06|879.56|873.86|873.36|0
1722812400000|2024-08-04 23:00:00|876.46|875.96|874.56|874.06|876.66|876.16|872.76|872.26|0
1722816000000|2024-08-05 00:00:00|874.46|873.96|873.76|873.26|877.26|876.76|871.26|870.76|0
1722819600000|2024-08-05 01:00:00|873.66|873.16|874.16|873.66|874.96|874.46|869.96|869.46|0
1722823200000|2024-08-05 02:00:00|874.26|873.76|874.46|873.96|877.96|877.46|872.16|871.66|0
1722826800000|2024-08-05 03:00:00|874.56|874.06|871.56|871.06|875.46|874.96|871.56|871.06|0
1722830400000|2024-08-05 04:00:00|871.66|871.16|866.26|865.76|871.96|871.46|866.06|865.56|0
1722834000000|2024-08-05 05:00:00|866.06|865.56|856.46|855.96|867.36|866.86|854.96|854.46|0
1722837600000|2024-08-05 06:00:00|856.36|855.86|854.06|853.76|861.16|860.86|850.96|850.66|879
1722841200000|2024-08-05 07:00:00|853.96|853.86|855.98|855.88|858.46|858.36|844.66|844.56|5148
1722844800000|2024-08-05 08:00:00|855.88|855.78|853.93|853.83|859.83|859.73|853.03|852.93|2161
1722848400000|2024-08-05 09:00:00|853.83|853.73|853.03|852.93|855.43|855.33|849.63|849.53|1830
1722852000000|2024-08-05 10:00:00|852.93|852.83|851.73|851.63|853.83|853.73|848.73|848.63|1584
1722855600000|2024-08-05 11:00:00|851.93|851.83|845.33|845.23|852.73|852.63|844.23|844.13|1399
1722859200000|2024-08-05 12:00:00|845.23|845.13|843.09|842.99|846.43|846.33|840.03|839.93|2445
1722862800000|2024-08-05 13:00:00|842.39|842.29|850.59|850.49|853.09|852.99|841.99|841.89|3314
1722866400000|2024-08-05 14:00:00|850.69|850.59|854.62|854.52|857.32|857.22|850.69|850.59|3196
1722870000000|2024-08-05 15:00:00|854.82|854.72|861.62|861.32|862.02|861.72|853.22|853.12|3064
1722873600000|2024-08-05 16:00:00|861.72|861.42|861.42|861.12|868.72|868.42|861.02|860.72|227
1722877200000|2024-08-05 17:00:00|861.32|861.02|863.92|863.62|863.92|863.62|860.52|860.22|37
1722880800000|2024-08-05 18:00:00|863.02|862.72|861.62|861.32|864.22|863.92|861.32|861.02|61
1722884400000|2024-08-05 19:00:00|861.72|861.42|862.52|862.22|862.72|862.42|861.12|860.82|28
1722888000000|2024-08-05 20:00:00|862.12|861.62|866.82|866.32|867.22|866.72|861.32|860.82|0
1722891600000|2024-08-05 21:00:00|866.72|866.22|866.91|866.41|866.91|866.41|866.21|865.71|0
1722895200000|2024-08-05 22:00:00|867.01|866.51|868.01|867.51|869.61|869.11|866.61|866.11|0
1722898800000|2024-08-05 23:00:00|867.91|867.41|869.81|869.31|869.91|869.41|867.21|866.71|0
1722902400000|2024-08-06 00:00:00|870.11|869.61|873.11|872.61|873.11|872.61|866.71|866.21|0
1722906000000|2024-08-06 01:00:00|873.01|872.51|869.31|868.81|875.01|874.51|866.31|865.81|0
1722909600000|2024-08-06 02:00:00|869.41|868.91|867.71|867.21|870.61|870.11|866.41|865.91|0
1722913200000|2024-08-06 03:00:00|867.81|867.31|871.41|870.91|872.61|872.11|867.51|867.01|0
1722916800000|2024-08-06 04:00:00|871.31|870.81|869.81|869.31|871.71|871.21|869.11|868.61|0
1722920400000|2024-08-06 05:00:00|869.91|869.41|869.71|869.21|872.91|872.41|866.71|866.21|0
1722924000000|2024-08-06 06:00:00|870.11|869.61|871.61|871.31|872.01|871.71|866.21|865.91|436
1722927600000|2024-08-06 07:00:00|871.51|871.41|865.33|865.23|871.61|871.51|864.33|864.23|4121
1722931200000|2024-08-06 08:00:00|865.03|864.93|863.13|863.03|866.53|866.43|861.13|861.03|1934
1722934800000|2024-08-06 09:00:00|863.03|862.93|861.53|861.43|863.03|862.93|858.53|858.43|2799
1722938400000|2024-08-06 10:00:00|861.43|861.33|863.13|863.03|864.83|864.73|859.73|859.63|1474
1722942000000|2024-08-06 11:00:00|863.23|863.13|861.73|861.63|864.63|864.53|859.73|859.63|1394
1722945600000|2024-08-06 12:00:00|861.83|861.73|858.93|858.83|862.13|862.03|857.33|857.23|1544
1722949200000|2024-08-06 13:00:00|859.03|858.93|865.03|864.93|865.63|865.53|858.23|858.13|2399
1722952800000|2024-08-06 14:00:00|864.83|864.73|867.77|867.67|870.37|870.27|863.63|863.53|1981
1722956400000|2024-08-06 15:00:00|867.67|867.57|868.47|868.17|869.97|869.87|864.97|864.67|2302
1722960000000|2024-08-06 16:00:00|868.67|868.37|870.97|870.67|871.37|871.07|868.17|867.87|155
1722963600000|2024-08-06 17:00:00|871.07|870.77|872.37|872.07|873.07|872.77|870.47|870.17|69
1722967200000|2024-08-06 18:00:00|872.57|872.27|872.57|872.27|874.57|874.27|871.77|871.47|58
1722970800000|2024-08-06 19:00:00|872.47|872.17|868.27|867.77|872.57|872.27|868.07|867.67|245
1722974400000|2024-08-06 20:00:00|868.07|867.57|865.27|864.77|870.47|869.97|863.67|863.17|0
1722978000000|2024-08-06 21:00:00|865.17|864.67|863.96|863.46|865.77|865.27|863.66|863.16|0
1722981600000|2024-08-06 22:00:00|864.06|863.56|865.26|864.76|867.46|866.96|863.46|862.96|0
1722985200000|2024-08-06 23:00:00|865.36|864.86|864.66|864.16|866.26|865.76|863.86|863.36|0
1722988800000|2024-08-07 00:00:00|864.46|863.96|870.26|869.76|870.96|870.46|864.46|863.96|0
1722992400000|2024-08-07 01:00:00|870.16|869.66|875.56|875.06|875.86|875.36|869.26|868.76|0
1722996000000|2024-08-07 02:00:00|875.46|874.96|875.66|875.16|877.86|877.36|874.36|873.86|0
1722999600000|2024-08-07 03:00:00|875.56|875.06|877.56|877.06|878.36|877.86|874.96|874.46|0
1723003200000|2024-08-07 04:00:00|877.76|877.26|878.46|877.96|879.26|878.76|877.76|877.26|0
1723006800000|2024-08-07 05:00:00|878.56|878.06|874.76|874.26|878.56|878.06|874.66|874.16|0
1723010400000|2024-08-07 06:00:00|875.06|874.56|873.66|873.36|876.26|875.96|871.46|871.16|272
1723014000000|2024-08-07 07:00:00|873.76|873.46|874.46|874.36|875.16|875.06|871.06|870.96|2708
1723017600000|2024-08-07 08:00:00|874.56|874.46|877.26|877.16|877.46|877.36|874.06|873.96|1315
1723021200000|2024-08-07 09:00:00|877.36|877.26|879.76|879.66|879.86|879.76|876.46|876.36|1310
1723024800000|2024-08-07 10:00:00|879.96|879.86|881.26|881.16|881.46|881.36|879.16|879.06|832
1723028400000|2024-08-07 11:00:00|881.16|881.06|881.28|881.18|883.76|883.66|880.86|880.76|1930
1723032000000|2024-08-07 12:00:00|881.38|881.28|883.78|883.68|883.88|883.78|879.98|879.88|1620
1723035600000|2024-08-07 13:00:00|883.68|883.58|886.48|886.38|886.58|886.48|883.28|883.18|1803
1723039200000|2024-08-07 14:00:00|886.58|886.48|887.27|887.17|888.37|888.27|883.37|883.27|2079
1723042800000|2024-08-07 15:00:00|887.37|887.27|884.22|883.92|887.67|887.57|882.62|882.32|1955
1723046400000|2024-08-07 16:00:00|884.32|884.02|879.82|879.52|884.32|884.02|879.42|879.12|271
1723050000000|2024-08-07 17:00:00|879.72|879.42|876.62|876.32|880.02|879.72|875.92|875.62|217
1723053600000|2024-08-07 18:00:00|876.52|876.22|874.02|873.72|876.92|876.62|873.02|872.72|156
1723057200000|2024-08-07 19:00:00|874.12|873.82|874.02|873.52|876.92|876.62|873.02|872.72|204
1723060800000|2024-08-07 20:00:00|873.92|873.42|869.42|868.92|874.62|874.12|868.52|868.02|0
1723064400000|2024-08-07 21:00:00|869.52|869.02|870.46|869.96|870.66|870.16|869.32|868.82|0
1723068000000|2024-08-07 22:00:00|870.56|870.06|871.16|870.66|872.26|871.76|869.66|869.16|0
1723071600000|2024-08-07 23:00:00|871.26|870.76|869.76|869.26|871.46|870.96|866.26|865.76|0
1723075200000|2024-08-08 00:00:00|869.86|869.36|873.06|872.56|874.56|874.06|869.16|868.66|0
1723078800000|2024-08-08 01:00:00|872.96|872.46|875.46|874.96|875.66|875.16|872.66|872.16|0
1723082400000|2024-08-08 02:00:00|874.86|874.36|875.96|875.46|876.26|875.76|874.86|874.36|0
1723086000000|2024-08-08 03:00:00|876.06|875.56|875.96|875.46|877.16|876.66|875.26|874.76|0
1723089600000|2024-08-08 04:00:00|875.86|875.36|875.36|874.86|877.66|877.16|874.36|873.86|0
1723093200000|2024-08-08 05:00:00|876.76|876.26|873.76|873.26|879.26|878.76|873.66|873.16|0
1723096800000|2024-08-08 06:00:00|877.26|876.76|879.66|879.36|880.06|879.76|874.76|874.46|343
1723100400000|2024-08-08 07:00:00|879.56|879.46|873.99|873.89|880.06|879.96|872.26|872.16|2702
1723104000000|2024-08-08 08:00:00|873.79|873.69|875.99|875.89|876.19|876.09|873.09|872.99|1379
1723107600000|2024-08-08 09:00:00|875.89|875.79|873.99|873.89|877.09|876.99|873.09|872.99|1308
1723111200000|2024-08-08 10:00:00|874.19|874.09|873.49|873.39|875.59|875.49|873.19|873.09|643
1723114800000|2024-08-08 11:00:00|873.59|873.49|874.44|874.34|874.69|874.59|872.79|872.69|547
1723118400000|2024-08-08 12:00:00|874.54|874.44|878.04|877.94|879.84|879.74|872.74|872.64|1888
1723122000000|2024-08-08 13:00:00|878.14|878.04|881.84|881.74|882.74|882.64|877.64|877.54|2171
1723125600000|2024-08-08 14:00:00|881.64|881.54|884.92|884.82|885.42|885.32|881.34|881.24|1456
1723129200000|2024-08-08 15:00:00|885.02|884.92|884.45|884.15|885.22|885.12|882.72|882.62|1058
1723132800000|2024-08-08 16:00:00|884.35|884.05|885.05|884.75|886.15|885.85|883.75|883.45|152
1723136400000|2024-08-08 17:00:00|885.15|884.85|887.05|886.75|887.45|887.15|884.15|883.85|117
1723140000000|2024-08-08 18:00:00|886.95|886.65|887.75|887.45|888.75|888.45|886.85|886.55|76
1723143600000|2024-08-08 19:00:00|887.65|887.35|887.95|887.45|888.45|888.15|886.25|885.95|160
1723147200000|2024-08-08 20:00:00|888.15|887.65|888.75|888.25|889.75|889.25|888.05|887.55|0
1723150800000|2024-08-08 21:00:00|888.85|888.35|888.35|887.85|888.85|888.35|888.35|887.85|0
1723154400000|2024-08-08 22:00:00|888.55|888.05|888.64|888.14|889.15|888.65|887.84|887.34|0
1723158000000|2024-08-08 23:00:00|888.74|888.24|889.44|888.94|890.04|889.54|888.34|887.84|0
1723161600000|2024-08-09 00:00:00|889.34|888.84|887.74|887.24|889.34|888.84|884.74|884.24|0
1723165200000|2024-08-09 01:00:00|887.64|887.14|888.24|887.74|888.74|888.24|887.54|887.04|0
1723168800000|2024-08-09 02:00:00|888.34|887.84|889.44|888.94|889.64|889.14|887.84|887.34|0
1723172400000|2024-08-09 03:00:00|889.54|889.04|889.14|888.64|889.54|889.04|888.44|887.94|0
1723176000000|2024-08-09 04:00:00|889.14|888.64|886.24|885.74|889.34|888.84|885.64|885.14|0
1723179600000|2024-08-09 05:00:00|885.84|885.34|887.14|886.64|888.34|887.84|885.04|884.54|0
1723183200000|2024-08-09 06:00:00|887.24|886.74|888.34|888.04|888.84|888.54|885.64|885.34|241
1723186800000|2024-08-09 07:00:00|888.24|888.14|886.19|886.09|888.34|888.24|883.99|883.89|1450
1723190400000|2024-08-09 08:00:00|886.29|886.19|888.29|888.19|888.69|888.59|885.69|885.59|855
1723194000000|2024-08-09 09:00:00|888.39|888.29|887.49|887.39|888.69|888.59|885.59|885.49|831
1723197600000|2024-08-09 10:00:00|887.39|887.29|885.09|884.99|887.39|887.29|884.79|884.69|421
1723201200000|2024-08-09 11:00:00|884.99|884.89|884.36|884.26|885.79|885.69|882.79|882.69|535
1723204800000|2024-08-09 12:00:00|884.46|884.36|881.66|881.56|884.46|884.36|880.26|880.16|658
1723208400000|2024-08-09 13:00:00|881.56|881.46|879.76|879.66|882.16|882.06|877.96|877.86|1692
1723212000000|2024-08-09 14:00:00|879.66|879.56|882.98|882.88|883.28|883.18|879.26|879.16|1031
1723215600000|2024-08-09 15:00:00|883.08|882.98|882.08|881.78|883.88|883.78|881.98|881.68|1952
1723219200000|2024-08-09 16:00:00|882.18|881.88|884.38|884.08|884.48|884.18|882.08|881.78|122
1723222800000|2024-08-09 17:00:00|884.48|884.18|886.18|885.88|887.98|887.68|884.28|883.98|119
1723226400000|2024-08-09 18:00:00|886.28|885.98|886.18|885.88|886.68|886.38|885.18|884.88|97
1723230000000|2024-08-09 19:00:00|886.28|885.98|886.98|886.48|887.08|886.78|885.58|885.28|209
1723233600000|2024-08-09 20:00:00|887.08|886.58|886.58|886.08|887.28|886.78|886.18|885.68|0
1723413600000|2024-08-11 22:00:00|886.98|886.48|886.58|886.08|887.28|886.78|884.18|883.68|0
1723417200000|2024-08-11 23:00:00|886.68|886.18|887.45|886.95|887.85|887.35|886.35|885.85|0
1723420800000|2024-08-12 00:00:00|887.55|887.05|887.55|887.05|888.45|887.95|886.55|886.05|0
1723424400000|2024-08-12 01:00:00|887.45|886.95|887.85|887.35|888.95|888.45|886.65|886.15|0
1723428000000|2024-08-12 02:00:00|887.95|887.45|889.25|888.75|889.45|888.95|887.75|887.25|0
1723431600000|2024-08-12 03:00:00|889.05|888.55|888.85|888.35|889.45|888.95|887.75|887.25|0
1723435200000|2024-08-12 04:00:00|888.75|888.25|888.75|888.25|889.05|888.55|888.15|887.65|0
1723438800000|2024-08-12 05:00:00|888.55|888.05|889.05|888.55|889.55|889.05|887.95|887.45|0
1723442400000|2024-08-12 06:00:00|889.25|888.75|888.45|888.15|889.25|888.75|886.45|886.15|126
1723446000000|2024-08-12 07:00:00|888.35|888.25|887.68|887.58|888.65|888.55|885.05|884.95|1443
1723449600000|2024-08-12 08:00:00|887.58|887.48|884.58|884.48|888.38|888.28|884.38|884.28|803
1723453200000|2024-08-12 09:00:00|884.48|884.38|885.78|885.68|885.98|885.88|884.48|884.38|906
1723456800000|2024-08-12 10:00:00|885.88|885.78|886.08|885.98|886.08|885.98|884.88|884.78|395
1723460400000|2024-08-12 11:00:00|885.98|885.88|886.72|886.62|887.52|887.42|885.88|885.78|458
1723464000000|2024-08-12 12:00:00|886.82|886.72|886.52|886.42|887.42|887.32|885.62|885.52|581
1723467600000|2024-08-12 13:00:00|886.42|886.32|884.32|884.22|888.02|887.92|883.92|883.82|858
1723471200000|2024-08-12 14:00:00|884.42|884.32|888.03|887.93|888.13|888.03|884.12|884.02|1072
1723474800000|2024-08-12 15:00:00|887.93|887.83|887.93|887.63|888.33|888.23|885.23|885.03|1195
1723478400000|2024-08-12 16:00:00|887.83|887.53|885.63|885.33|888.13|887.83|885.53|885.23|186
1723482000000|2024-08-12 17:00:00|885.53|885.23|885.73|885.43|887.53|887.23|884.93|884.63|46
1723485600000|2024-08-12 18:00:00|885.83|885.53|886.33|886.03|886.53|886.23|885.23|884.93|17
1723489200000|2024-08-12 19:00:00|886.13|885.83|885.63|885.13|886.33|886.03|884.63|884.33|66
1723492800000|2024-08-12 20:00:00|885.53|885.03|885.03|884.53|885.83|885.33|884.73|884.23|0
1723496400000|2024-08-12 21:00:00|885.13|884.63|885.23|884.73|885.23|884.73|885.13|884.63|0
1723500000000|2024-08-12 22:00:00|885.63|885.13|885.44|884.94|885.74|885.24|885.23|884.73|0
1723503600000|2024-08-12 23:00:00|885.54|885.04|885.74|885.24|886.14|885.64|885.24|884.74|0
1723507200000|2024-08-13 00:00:00|885.84|885.34|887.54|887.04|887.94|887.44|884.74|884.24|0
1723510800000|2024-08-13 01:00:00|887.34|886.84|886.64|886.14|887.54|887.04|886.04|885.54|0
1723514400000|2024-08-13 02:00:00|886.74|886.24|887.34|886.84|887.34|886.84|886.54|886.04|0
1723518000000|2024-08-13 03:00:00|887.24|886.74|887.14|886.64|887.94|887.44|887.14|886.64|0
1723521600000|2024-08-13 04:00:00|887.34|886.84|888.04|887.54|888.44|887.94|887.04|886.54|0
1723525200000|2024-08-13 05:00:00|888.24|887.74|888.54|888.04|888.84|888.34|887.54|887.04|0
1723528800000|2024-08-13 06:00:00|888.34|887.84|889.74|889.44|890.14|889.84|886.04|885.74|189
1723532400000|2024-08-13 07:00:00|889.64|889.54|888.67|888.57|890.14|890.04|887.37|887.27|1671
1723536000000|2024-08-13 08:00:00|888.57|888.47|886.27|886.17|888.97|888.87|885.57|885.47|3711
1723539600000|2024-08-13 09:00:00|886.17|886.07|886.07|885.97|886.97|886.87|885.27|885.17|1526
1723543200000|2024-08-13 10:00:00|885.77|885.67|883.37|883.27|885.87|885.77|882.97|882.87|1043
1723546800000|2024-08-13 11:00:00|883.27|883.17|884.51|884.41|884.51|884.41|883.17|883.07|682
1723550400000|2024-08-13 12:00:00|884.41|884.31|885.91|885.81|887.31|887.21|884.31|884.21|866
1723554000000|2024-08-13 13:00:00|886.01|885.91|886.01|885.91|886.61|886.51|885.21|885.11|1138
1723557600000|2024-08-13 14:00:00|886.11|886.01|887.9|887.8|887.9|887.8|884.7|884.6|1658
1723561200000|2024-08-13 15:00:00|888|887.9|888.12|887.82|889|888.9|887.52|887.22|1594
1723564800000|2024-08-13 16:00:00|888.02|887.72|890.22|889.92|890.22|889.92|887.82|887.52|113
1723568400000|2024-08-13 17:00:00|890.12|889.82|889.72|889.42|890.12|889.82|888.72|888.42|105
1723572000000|2024-08-13 18:00:00|889.62|889.32|890.22|889.92|890.72|890.42|889.42|889.12|38
1723575600000|2024-08-13 19:00:00|890.42|890.12|890.72|890.22|891.32|891.02|889.62|889.32|103
1723579200000|2024-08-13 20:00:00|890.82|890.32|890.42|889.92|890.92|890.42|890.12|889.62|655
1723582800000|2024-08-13 21:00:00|890.52|890.02|890.52|890.02|890.52|890.02|890.02|889.52|0
1723586400000|2024-08-13 22:00:00|890.62|890.12|890.42|889.92|891.02|890.52|890.12|889.62|0
1723590000000|2024-08-13 23:00:00|890.32|889.82|890.72|890.22|890.82|890.32|890.32|889.82|0
1723593600000|2024-08-14 00:00:00|890.82|890.32|890.02|889.52|890.92|890.42|889.82|889.32|0
1723597200000|2024-08-14 01:00:00|889.82|889.32|891.62|891.12|891.82|891.32|889.62|889.12|0
1723600800000|2024-08-14 02:00:00|891.52|891.02|889.62|889.12|891.62|891.12|889.12|888.62|0
1723604400000|2024-08-14 03:00:00|889.72|889.22|890.42|889.92|890.42|889.92|889.42|888.92|0
1723608000000|2024-08-14 04:00:00|890.32|889.82|891.32|890.82|891.62|891.12|890.32|889.82|0
1723611600000|2024-08-14 05:00:00|891.12|890.62|891.32|890.82|892.42|891.92|890.52|890.02|0
1723615200000|2024-08-14 06:00:00|890.82|890.32|891.52|891.22|893.12|892.62|890.72|890.22|176
1723618800000|2024-08-14 07:00:00|891.42|891.32|890.49|890.39|892.42|892.32|890.49|890.39|2280
1723622400000|2024-08-14 08:00:00|890.59|890.49|892.49|892.39|892.69|892.59|889.39|889.29|811
1723626000000|2024-08-14 09:00:00|892.39|892.29|890.29|890.19|892.59|892.49|890.19|890.09|858
1723629600000|2024-08-14 10:00:00|890.39|890.29|890.89|890.79|891.09|890.99|889.69|889.59|460
1723633200000|2024-08-14 11:00:00|890.99|890.89|890.77|890.67|891.29|891.19|889.49|889.39|537
1723636800000|2024-08-14 12:00:00|890.67|890.57|890.17|890.07|890.77|890.67|887.67|887.57|1274
1723640400000|2024-08-14 13:00:00|890.27|890.17|887.77|887.67|891.37|891.27|887.17|887.07|1559
1723644000000|2024-08-14 14:00:00|887.87|887.77|889.02|888.92|889.22|889.12|886.22|886.12|1298
1723647600000|2024-08-14 15:00:00|889.12|889.02|889.87|889.57|890.37|890.07|888.37|888.07|1616
1723651200000|2024-08-14 16:00:00|889.77|889.47|889.57|889.27|890.67|890.37|888.37|888.07|189
1723654800000|2024-08-14 17:00:00|889.47|889.17|889.37|889.07|889.77|889.47|888.67|888.37|18
1723658400000|2024-08-14 18:00:00|889.27|888.97|890.07|889.77|890.07|889.77|888.47|888.17|33
1723662000000|2024-08-14 19:00:00|889.97|889.67|889.57|889.07|890.37|890.07|888.87|888.57|69
1723665600000|2024-08-14 20:00:00|889.47|888.97|890.17|889.67|890.67|890.17|889.27|888.77|0
1723669200000|2024-08-14 21:00:00|890.07|889.57|890.17|889.67|890.37|889.87|890.07|889.57|0
1723672800000|2024-08-14 22:00:00|890.07|889.57|889.77|889.27|890.27|889.77|889.47|888.97|0
1723676400000|2024-08-14 23:00:00|889.87|889.37|889.44|888.94|890.24|889.74|889.14|888.64|0
1723680000000|2024-08-15 00:00:00|889.54|889.04|890.34|889.84|890.94|890.44|888.84|888.34|0
1723683600000|2024-08-15 01:00:00|890.14|889.64|890.94|890.44|891.14|890.64|889.94|889.44|0
1723687200000|2024-08-15 02:00:00|891.14|890.64|892.24|891.74|893.14|892.64|890.54|890.04|0
1723690800000|2024-08-15 03:00:00|892.04|891.54|891.84|891.34|892.24|891.74|891.44|890.94|0
1723694400000|2024-08-15 04:00:00|892.04|891.54|892.54|892.04|892.74|892.24|891.64|891.14|0
1723698000000|2024-08-15 05:00:00|892.34|891.84|892.04|891.54|892.34|891.84|890.74|890.24|0
1723701600000|2024-08-15 06:00:00|891.84|891.34|894.04|893.74|894.44|894.14|891.34|890.84|178
1723705200000|2024-08-15 07:00:00|893.94|893.84|895.94|895.84|896.74|896.64|893.54|893.44|1689
1723708800000|2024-08-15 08:00:00|895.84|895.74|894.04|893.94|895.94|895.84|893.24|893.14|1107
1723712400000|2024-08-15 09:00:00|893.94|893.84|894.94|894.84|895.04|894.94|893.94|893.84|1155
1723716000000|2024-08-15 10:00:00|895.04|894.94|894.54|894.44|895.04|894.94|893.24|893.14|463
1723719600000|2024-08-15 11:00:00|894.64|894.54|896.43|896.33|896.83|896.73|894.14|894.04|696
1723723200000|2024-08-15 12:00:00|896.53|896.43|903.33|903.23|904.63|904.53|896.13|896.03|1311
1723726800000|2024-08-15 13:00:00|903.43|903.33|906.33|906.23|906.63|906.53|902.83|902.73|981
1723730400000|2024-08-15 14:00:00|906.43|906.33|904.81|904.71|906.53|906.43|904.21|904.11|820
1723734000000|2024-08-15 15:00:00|905.01|904.91|907.91|907.61|908.51|908.21|904.71|904.61|1474
1723737600000|2024-08-15 16:00:00|907.81|907.51|907.81|907.51|908.91|908.61|907.51|907.21|374
1723741200000|2024-08-15 17:00:00|907.71|907.41|909.51|909.21|909.71|909.41|907.41|907.11|58
1723744800000|2024-08-15 18:00:00|909.61|909.31|908.71|908.41|909.81|909.51|908.71|908.41|26
1723748400000|2024-08-15 19:00:00|908.61|908.31|909.41|908.91|909.91|909.61|908.31|908.01|62
1723752000000|2024-08-15 20:00:00|909.31|908.81|909.01|908.51|909.51|909.01|908.51|908.01|0
1723755600000|2024-08-15 21:00:00|909.11|908.61|909.11|908.61|909.11|908.61|908.91|908.41|0
1723759200000|2024-08-15 22:00:00|909.01|908.51|910.02|909.52|910.21|909.71|908.81|908.31|0
1723762800000|2024-08-15 23:00:00|910.12|909.62|910.12|909.62|910.72|910.22|909.82|909.32|0
1723766400000|2024-08-16 00:00:00|910.02|909.52|910.12|909.62|910.12|909.62|908.82|908.32|0
1723770000000|2024-08-16 01:00:00|909.92|909.42|910.72|910.22|911.02|910.52|909.02|908.52|0
1723773600000|2024-08-16 02:00:00|910.82|910.32|910.12|909.62|911.62|911.12|910.12|909.62|0
1723777200000|2024-08-16 03:00:00|909.92|909.42|909.62|909.12|909.92|909.42|909.22|908.72|0
1723780800000|2024-08-16 04:00:00|909.42|908.92|909.02|908.52|909.72|909.22|908.32|907.82|0
1723784400000|2024-08-16 05:00:00|909.22|908.72|910.92|910.42|911.32|910.82|909.02|908.52|0
1723788000000|2024-08-16 06:00:00|910.72|910.22|908.32|908.02|911.42|911.12|908.32|908.02|236
1723791600000|2024-08-16 07:00:00|908.22|908.12|906.33|906.23|909.12|909.02|905.13|905.03|1909
1723795200000|2024-08-16 08:00:00|906.43|906.33|906.43|906.33|907.63|907.53|905.53|905.43|979
1723798800000|2024-08-16 09:00:00|906.33|906.23|906.93|906.83|907.73|907.63|906.03|905.93|690
1723802400000|2024-08-16 10:00:00|906.83|906.73|905.53|905.43|906.93|906.83|904.73|904.63|580
1723806000000|2024-08-16 11:00:00|905.43|905.33|903.62|903.52|905.53|905.43|903.22|903.12|712
1723809600000|2024-08-16 12:00:00|903.72|903.62|903.42|903.32|904.02|903.92|901.72|901.62|894
1723813200000|2024-08-16 13:00:00|903.32|903.22|904.72|904.62|905.02|904.92|903.22|903.12|1448
1723816800000|2024-08-16 14:00:00|904.62|904.52|905.47|905.37|906.67|906.57|904.22|904.12|1086
1723820400000|2024-08-16 15:00:00|905.37|905.27|905.93|905.63|906.43|906.13|905.07|904.97|1309
1723824000000|2024-08-16 16:00:00|905.83|905.53|907.13|906.83|907.33|907.03|905.73|905.43|84
1723827600000|2024-08-16 17:00:00|907.23|906.93|906.43|906.13|907.23|906.93|905.73|905.43|42
1723831200000|2024-08-16 18:00:00|906.53|906.23|907.03|906.73|907.13|906.83|906.03|905.73|19
1723834800000|2024-08-16 19:00:00|906.93|906.63|906.23|905.73|907.13|906.83|905.63|905.33|63
1723838400000|2024-08-16 20:00:00|906.33|905.83|906.63|906.13|906.83|906.33|906.13|905.63|0
1724018400000|2024-08-18 22:00:00|907.33|906.83|907.23|906.73|908.23|907.73|906.83|906.33|0
1724022000000|2024-08-18 23:00:00|907.33|906.83|907.23|906.73|907.73|907.23|906.73|906.23|0
1724025600000|2024-08-19 00:00:00|907.33|906.83|907.92|907.42|908.42|907.92|906.92|906.42|0
1724029200000|2024-08-19 01:00:00|907.72|907.22|907.52|907.02|908.12|907.62|906.82|906.32|0
1724032800000|2024-08-19 02:00:00|907.72|907.22|907.02|906.52|907.92|907.42|906.62|906.12|0
1724036400000|2024-08-19 03:00:00|907.12|906.62|907.52|907.02|907.92|907.42|907.02|906.52|0
1724040000000|2024-08-19 04:00:00|907.32|906.82|906.42|905.92|907.52|907.02|905.82|905.32|0
1724043600000|2024-08-19 05:00:00|906.62|906.12|905.82|905.32|906.92|906.42|905.52|905.02|0
1724047200000|2024-08-19 06:00:00|906.02|905.52|904.22|903.92|906.42|905.92|903.62|903.32|173
1724050800000|2024-08-19 07:00:00|904.12|904.02|903.24|903.14|904.32|904.22|902.02|901.92|1009
1724054400000|2024-08-19 08:00:00|903.14|903.04|904.94|904.84|905.04|904.94|902.64|902.54|619
1724058000000|2024-08-19 09:00:00|904.84|904.74|906.04|905.94|906.14|906.04|903.94|903.84|407
1724061600000|2024-08-19 10:00:00|905.94|905.84|906.34|906.24|906.84|906.74|905.54|905.44|387
1724065200000|2024-08-19 11:00:00|906.44|906.34|906.51|906.41|906.84|906.74|906.14|906.04|248
1724068800000|2024-08-19 12:00:00|906.61|906.51|906.91|906.81|907.61|907.51|906.51|906.41|283
1724072400000|2024-08-19 13:00:00|906.81|906.71|907.71|907.61|908.41|908.31|906.61|906.51|741
1724076000000|2024-08-19 14:00:00|907.81|907.71|909.33|909.23|910.03|909.93|907.31|907.21|572
1724079600000|2024-08-19 15:00:00|909.43|909.33|908.53|908.23|909.53|909.43|907.73|907.43|1266
1724083200000|2024-08-19 16:00:00|908.43|908.13|908.93|908.63|909.23|908.93|907.93|907.63|63
1724086800000|2024-08-19 17:00:00|908.83|908.53|909.13|908.83|909.23|908.93|908.63|908.33|15
1724090400000|2024-08-19 18:00:00|909.23|908.93|909.43|909.13|909.73|909.43|908.63|908.33|16
1724094000000|2024-08-19 19:00:00|909.33|909.03|910.03|909.53|910.03|909.73|908.33|908.03|62
1724097600000|2024-08-19 20:00:00|910.23|909.73|909.53|909.03|910.33|909.83|909.33|908.83|0
1724101200000|2024-08-19 21:00:00|909.63|909.13|909.63|909.13|909.73|909.23|909.53|909.03|0
1724104800000|2024-08-19 22:00:00|910.13|909.63|910.12|909.62|910.42|909.92|910.03|909.53|0
1724108400000|2024-08-19 23:00:00|910.22|909.72|910.02|909.52|910.32|909.82|909.92|909.42|0
1724112000000|2024-08-20 00:00:00|910.12|909.62|909.72|909.22|910.12|909.62|908.82|908.32|0
1724115600000|2024-08-20 01:00:00|909.82|909.32|909.62|909.12|910.12|909.62|909.02|908.52|0
1724119200000|2024-08-20 02:00:00|909.52|909.02|910.72|910.22|910.72|910.22|909.22|908.72|0
1724122800000|2024-08-20 03:00:00|910.62|910.12|909.42|908.92|910.62|910.12|909.22|908.72|0
1724126400000|2024-08-20 04:00:00|909.52|909.02|910.52|910.02|910.52|910.02|909.42|908.92|0
1724130000000|2024-08-20 05:00:00|910.42|909.92|910.52|910.02|910.82|910.32|910.12|909.62|0
1724133600000|2024-08-20 06:00:00|910.32|909.82|910.42|910.12|911.22|910.92|908.42|908.12|180
1724137200000|2024-08-20 07:00:00|910.32|910.22|910.14|910.04|910.74|910.64|908.72|908.62|1009
1724140800000|2024-08-20 08:00:00|910.04|909.94|909.34|909.24|910.14|910.04|907.84|907.74|689
1724144400000|2024-08-20 09:00:00|909.24|909.14|908.44|908.34|909.84|909.74|908.34|908.24|502
1724148000000|2024-08-20 10:00:00|908.34|908.24|908.74|908.64|909.44|909.34|907.44|907.34|398
1724151600000|2024-08-20 11:00:00|908.64|908.54|908.7|908.6|908.94|908.84|907.94|907.84|232
1724155200000|2024-08-20 12:00:00|908.6|908.5|907.2|907.1|908.7|908.6|906.8|906.7|319
1724158800000|2024-08-20 13:00:00|907.3|907.2|907|906.9|907.5|907.4|906.2|906.1|588
1724162400000|2024-08-20 14:00:00|906.8|906.7|903.32|903.22|907|906.9|902.12|902.02|908
1724166000000|2024-08-20 15:00:00|903.42|903.32|903.32|903.02|903.62|903.52|901.92|901.62|911
1724169600000|2024-08-20 16:00:00|903.22|902.92|900.72|900.42|903.32|903.02|900.72|900.42|62
1724173200000|2024-08-20 17:00:00|900.62|900.32|901.22|900.92|901.62|901.32|899.72|899.42|58
1724176800000|2024-08-20 18:00:00|901.32|901.02|902.62|902.32|902.92|902.62|901.22|900.92|44
1724180400000|2024-08-20 19:00:00|902.52|902.22|901.52|901.02|903.02|902.72|901.32|900.92|54
1724184000000|2024-08-20 20:00:00|901.62|901.12|901.62|901.12|902.32|901.82|901.52|901.02|0
1724187600000|2024-08-20 21:00:00|901.72|901.22|901.52|901.02|901.72|901.22|901.52|901.02|0
1724191200000|2024-08-20 22:00:00|901.42|900.92|901.62|901.12|901.82|901.32|901.32|900.82|0
1724194800000|2024-08-20 23:00:00|901.72|901.22|901.62|901.12|901.92|901.42|901.42|900.92|0
1724198400000|2024-08-21 00:00:00|901.72|901.22|902.81|902.31|903.01|902.51|901.32|900.82|0
1724202000000|2024-08-21 01:00:00|902.91|902.41|902.11|901.61|903.01|902.51|901.81|901.31|0
1724205600000|2024-08-21 02:00:00|902.31|901.81|902.81|902.31|903.01|902.51|901.91|901.41|0
1724209200000|2024-08-21 03:00:00|902.91|902.41|903.61|903.11|903.91|903.41|902.91|902.41|0
1724212800000|2024-08-21 04:00:00|903.41|902.91|904.31|903.81|904.31|903.81|903.41|902.91|0
1724216400000|2024-08-21 05:00:00|904.51|904.01|903.71|903.21|904.81|904.31|903.21|902.71|0
1724220000000|2024-08-21 06:00:00|903.61|903.11|902.71|902.41|903.61|903.11|901.31|901.01|101
1724223600000|2024-08-21 07:00:00|902.61|902.51|903.64|903.54|904.44|904.34|901.81|901.71|713
1724227200000|2024-08-21 08:00:00|903.54|903.44|903.44|903.34|904.24|904.14|902.54|902.44|497
1724230800000|2024-08-21 09:00:00|903.54|903.44|904.54|904.44|904.84|904.74|903.34|903.24|371
1724234400000|2024-08-21 10:00:00|904.64|904.54|905.44|905.34|905.54|905.44|904.24|904.14|238
1724238000000|2024-08-21 11:00:00|905.34|905.24|905.91|905.81|906.51|906.41|905.24|905.14|354
1724241600000|2024-08-21 12:00:00|906.01|905.91|905.81|905.71|906.21|906.11|905.01|904.91|332
1724245200000|2024-08-21 13:00:00|905.71|905.61|906.41|906.31|906.71|906.61|905.01|904.91|599
1724248800000|2024-08-21 14:00:00|906.51|906.41|906.46|906.36|908.36|908.26|904.76|904.66|1150
1724252400000|2024-08-21 15:00:00|906.36|906.26|906.76|906.46|908.46|908.36|905.86|905.76|1045
1724256000000|2024-08-21 16:00:00|906.66|906.36|907.56|907.26|907.66|907.36|905.36|905.06|155
1724259600000|2024-08-21 17:00:00|907.46|907.16|906.76|906.46|907.66|907.36|906.36|906.06|27
1724263200000|2024-08-21 18:00:00|906.86|906.56|907.66|907.36|907.86|907.56|906.66|906.36|54
1724266800000|2024-08-21 19:00:00|907.56|907.26|907.56|907.06|907.76|907.46|906.76|906.46|49
1724270400000|2024-08-21 20:00:00|907.46|906.96|907.56|907.06|907.96|907.46|906.76|906.26|0
1724274000000|2024-08-21 21:00:00|907.46|906.96|907.56|907.06|907.66|907.16|907.46|906.96|0
1724277600000|2024-08-21 22:00:00|907.66|907.16|907.86|907.36|908.16|907.66|907.36|906.86|0
1724281200000|2024-08-21 23:00:00|907.96|907.46|908.06|907.56|908.06|907.56|907.66|907.16|0
1724284800000|2024-08-22 00:00:00|907.96|907.46|908.43|907.93|909.33|908.83|907.76|907.26|0
1724288400000|2024-08-22 01:00:00|908.63|908.13|907.73|907.23|908.63|908.13|907.53|907.03|0
1724292000000|2024-08-22 02:00:00|907.93|907.43|906.73|906.23|907.93|907.43|906.53|906.03|0
1724295600000|2024-08-22 03:00:00|906.83|906.33|906.03|905.53|906.93|906.43|905.53|905.03|0
1724299200000|2024-08-22 04:00:00|906.23|905.73|906.63|906.13|906.83|906.33|906.03|905.53|0
1724302800000|2024-08-22 05:00:00|906.43|905.93|906.13|905.63|906.73|906.23|905.93|905.43|0
1724306400000|2024-08-22 06:00:00|906.43|905.93|909.03|908.73|909.03|908.73|906.13|905.63|87
1724310000000|2024-08-22 07:00:00|908.93|908.83|910.51|910.41|911.03|910.93|908.23|908.13|1019
1724313600000|2024-08-22 08:00:00|910.61|910.51|911.81|911.71|912.11|912.01|910.21|910.11|568
1724317200000|2024-08-22 09:00:00|911.91|911.81|911.81|911.71|913.51|913.41|911.71|911.61|564
1724320800000|2024-08-22 10:00:00|911.71|911.61|912.51|912.41|912.51|912.41|911.71|911.61|467
1724324400000|2024-08-22 11:00:00|912.41|912.31|911.74|911.64|912.91|912.81|911.74|911.64|223
1724328000000|2024-08-22 12:00:00|911.84|911.74|910.54|910.44|911.94|911.84|910.14|910.04|474
1724331600000|2024-08-22 13:00:00|910.64|910.54|911.74|911.64|912.94|912.84|910.34|910.24|632
1724335200000|2024-08-22 14:00:00|911.84|911.74|909.39|909.29|911.94|911.84|908.99|908.89|666
1724338800000|2024-08-22 15:00:00|909.49|909.39|907.09|906.79|909.89|909.79|906.29|905.99|883
1724342400000|2024-08-22 16:00:00|907.19|906.89|907.29|906.99|909.19|908.89|906.99|906.69|115
1724346000000|2024-08-22 17:00:00|907.19|906.89|905.49|905.19|908.09|907.79|905.29|904.99|78
1724349600000|2024-08-22 18:00:00|905.39|905.09|905.89|905.59|906.89|906.59|905.19|904.89|68
1724353200000|2024-08-22 19:00:00|905.99|905.69|904.99|904.49|906.89|906.59|904.59|904.29|90
1724356800000|2024-08-22 20:00:00|904.89|904.39|905.29|904.79|905.79|905.29|904.19|903.69|0
1724360400000|2024-08-22 21:00:00|905.49|904.99|905.39|904.89|905.49|904.99|905.29|904.79|0
1724364000000|2024-08-22 22:00:00|905.49|904.99|905.89|905.39|905.99|905.49|905.29|904.79|0
1724367600000|2024-08-22 23:00:00|905.99|905.49|906.18|905.68|906.18|905.68|905.78|905.28|0
1724371200000|2024-08-23 00:00:00|906.28|905.78|905.88|905.38|906.88|906.38|905.68|905.18|0
1724374800000|2024-08-23 01:00:00|905.78|905.28|906.08|905.58|906.48|905.98|905.58|905.08|0
1724378400000|2024-08-23 02:00:00|906.28|905.78|906.88|906.38|906.98|906.48|905.78|905.28|0
1724382000000|2024-08-23 03:00:00|906.68|906.18|907.58|907.08|907.58|907.08|906.68|906.18|0
1724385600000|2024-08-23 04:00:00|907.78|907.28|907.98|907.48|908.08|907.58|907.78|907.28|0
1724389200000|2024-08-23 05:00:00|907.88|907.38|908.48|907.98|909.08|908.58|907.78|907.28|0
1724392800000|2024-08-23 06:00:00|908.68|908.18|907.78|907.48|909.08|908.58|906.98|906.68|109
1724396400000|2024-08-23 07:00:00|907.68|907.58|907.41|907.31|909.48|909.38|907.18|907.08|828
1724400000000|2024-08-23 08:00:00|907.31|907.21|908.61|908.51|908.61|908.51|907.11|907.01|420
1724403600000|2024-08-23 09:00:00|908.71|908.61|908.81|908.71|909.21|909.11|908.01|907.91|612
1724407200000|2024-08-23 10:00:00|908.71|908.61|909.11|909.01|909.31|909.21|908.01|907.91|268
1724410800000|2024-08-23 11:00:00|909.01|908.91|909.04|908.94|909.54|909.44|908.71|908.61|217
1724414400000|2024-08-23 12:00:00|909.14|909.04|908.24|908.14|909.24|909.14|907.94|907.84|418
1724418000000|2024-08-23 13:00:00|908.34|908.24|908.04|907.94|908.74|908.64|907.04|906.94|792
1724421600000|2024-08-23 14:00:00|908.24|908.14|908.02|907.92|910.82|910.72|906.02|905.92|1557
1724425200000|2024-08-23 15:00:00|907.92|907.82|907.22|906.92|909.42|909.12|906.42|906.32|1229
1724428800000|2024-08-23 16:00:00|907.32|907.02|907.02|906.72|907.42|907.12|905.42|905.12|90
1724432400000|2024-08-23 17:00:00|907.12|906.82|907.32|907.02|908.02|907.72|906.82|906.52|34
1724436000000|2024-08-23 18:00:00|907.42|907.12|907.22|906.92|907.52|907.22|906.52|906.22|33
1724439600000|2024-08-23 19:00:00|907.12|906.82|908.22|907.72|908.42|908.12|906.92|906.62|68
1724443200000|2024-08-23 20:00:00|908.02|907.52|907.82|907.32|908.42|907.92|907.52|907.02|0
1724623200000|2024-08-25 22:00:00|908.51|908.01|906.91|906.41|909.01|908.51|906.91|906.41|0
1724626800000|2024-08-25 23:00:00|907.01|906.51|907.51|907.01|907.61|907.11|906.61|906.11|0
1724630400000|2024-08-26 00:00:00|907.61|907.11|907.51|907.01|907.91|907.41|905.31|904.81|0
1724634000000|2024-08-26 01:00:00|907.61|907.11|906.61|906.11|907.71|907.21|906.61|906.11|0
1724637600000|2024-08-26 02:00:00|906.71|906.21|905.81|905.31|906.71|906.21|905.81|905.31|0
1724641200000|2024-08-26 03:00:00|906.01|905.51|906.01|905.51|906.61|906.11|905.61|905.11|0
1724644800000|2024-08-26 04:00:00|906.21|905.71|905.81|905.31|906.21|905.71|905.81|905.31|0
1724648400000|2024-08-26 05:00:00|905.61|905.11|906.61|906.11|906.91|906.41|905.51|905.01|0
1724652000000|2024-08-26 06:00:00|906.71|906.21|906.71|906.41|909.11|908.81|905.81|905.51|112
1724655600000|2024-08-26 07:00:00|906.61|906.51|906.62|906.52|907.91|907.81|906.12|906.02|572
1724659200000|2024-08-26 08:00:00|906.52|906.42|908.72|908.62|908.72|908.62|906.42|906.32|467
1724662800000|2024-08-26 09:00:00|908.82|908.72|907.92|907.82|908.92|908.82|907.62|907.52|385
1724666400000|2024-08-26 10:00:00|907.82|907.72|908.92|908.82|909.12|909.02|907.82|907.72|349
1724670000000|2024-08-26 11:00:00|909.02|908.92|909.54|909.44|910.12|910.02|908.64|908.54|330
1724673600000|2024-08-26 12:00:00|909.44|909.34|909.44|909.34|909.54|909.44|908.64|908.54|265
1724677200000|2024-08-26 13:00:00|909.34|909.24|910.94|910.84|911.04|910.94|908.44|908.34|655
1724680800000|2024-08-26 14:00:00|911.04|910.94|907.35|907.25|911.24|911.14|905.75|905.65|953
1724684400000|2024-08-26 15:00:00|907.45|907.35|907.04|906.74|908.04|907.85|906.64|906.34|1321
1724688000000|2024-08-26 16:00:00|906.94|906.64|908.34|908.04|908.54|908.24|906.64|906.34|40
1724691600000|2024-08-26 17:00:00|908.44|908.14|906.84|906.54|908.84|908.54|906.34|906.04|35
1724695200000|2024-08-26 18:00:00|906.74|906.44|907.84|907.54|908.14|907.84|906.44|906.14|51
1724698800000|2024-08-26 19:00:00|907.94|907.64|907.64|907.14|908.14|907.84|906.94|906.64|39
1724702400000|2024-08-26 20:00:00|907.54|907.04|906.44|905.94|907.54|907.04|906.24|905.74|0
1724706000000|2024-08-26 21:00:00|906.54|906.04|906.43|905.93|906.64|906.14|906.34|905.84|0
1724709600000|2024-08-26 22:00:00|906.53|906.03|906.13|905.63|907.03|906.53|905.73|905.23|0
1724713200000|2024-08-26 23:00:00|906.03|905.53|906.83|906.33|907.03|906.53|906.03|905.53|0
1724716800000|2024-08-27 00:00:00|906.93|906.43|907.33|906.83|908.03|907.53|906.63|906.13|0
1724720400000|2024-08-27 01:00:00|907.23|906.73|907.63|907.13|907.73|907.23|906.93|906.43|0
1724724000000|2024-08-27 02:00:00|907.53|907.03|908.23|907.73|908.63|908.13|907.53|907.03|0
1724727600000|2024-08-27 03:00:00|908.43|907.93|908.23|907.73|908.43|907.93|907.83|907.33|0
1724731200000|2024-08-27 04:00:00|908.03|907.53|908.43|907.93|908.63|908.13|907.83|907.33|0
1724734800000|2024-08-27 05:00:00|908.63|908.13|908.93|908.43|909.13|908.63|908.43|907.93|0
1724738400000|2024-08-27 06:00:00|908.73|908.23|907.63|907.33|908.93|908.63|907.63|907.33|94
1724742000000|2024-08-27 07:00:00|907.53|907.43|909.11|909.01|909.33|909.23|907.13|907.03|848
1724745600000|2024-08-27 08:00:00|909.01|908.91|908.91|908.81|909.61|909.51|908.01|907.91|555
1724749200000|2024-08-27 09:00:00|909.01|908.91|906.61|906.51|909.21|909.11|906.41|906.31|670
1724752800000|2024-08-27 10:00:00|906.71|906.61|906.61|906.51|907.11|907.01|905.61|905.51|521
1724756400000|2024-08-27 11:00:00|906.51|906.41|908.06|907.96|908.46|908.36|906.11|906.01|472
1724760000000|2024-08-27 12:00:00|907.96|907.86|906.36|906.26|908.36|908.26|905.96|905.86|519
1724763600000|2024-08-27 13:00:00|906.46|906.36|907.06|906.96|908.06|907.96|905.76|905.66|768
1724767200000|2024-08-27 14:00:00|907.16|907.06|908.8|908.7|909.9|909.8|906.96|906.86|961
1724770800000|2024-08-27 15:00:00|908.9|908.8|908.63|908.33|909.2|909.1|907.43|907.13|899
1724774400000|2024-08-27 16:00:00|908.53|908.23|909.03|908.73|909.43|909.13|907.63|907.33|70
1724778000000|2024-08-27 17:00:00|909.13|908.83|910.43|910.13|910.53|910.23|909.03|908.73|25
1724781600000|2024-08-27 18:00:00|910.33|910.03|910.03|909.73|910.43|910.13|909.83|909.53|16
1724785200000|2024-08-27 19:00:00|909.93|909.63|909.73|909.23|910.23|909.93|909.53|909.23|48
1724788800000|2024-08-27 20:00:00|909.63|909.13|909.63|909.13|910.13|909.63|909.33|908.83|0
1724792400000|2024-08-27 21:00:00|909.73|909.23|909.82|909.32|909.82|909.32|909.53|909.03|0
1724796000000|2024-08-27 22:00:00|909.72|909.22|908.82|908.32|909.92|909.42|908.42|907.92|0
1724799600000|2024-08-27 23:00:00|908.72|908.22|908.72|908.22|909.12|908.62|908.02|907.52|0
1724803200000|2024-08-28 00:00:00|908.82|908.32|909.22|908.72|909.52|909.02|908.12|907.62|0
1724806800000|2024-08-28 01:00:00|909.42|908.92|909.52|909.02|909.52|909.02|908.62|908.12|0
1724810400000|2024-08-28 02:00:00|909.42|908.92|910.12|909.62|910.32|909.82|909.42|908.92|0
1724814000000|2024-08-28 03:00:00|910.32|909.82|910.12|909.62|910.32|909.82|909.92|909.42|0
1724817600000|2024-08-28 04:00:00|910.22|909.72|910.52|910.02|910.62|910.12|910.12|909.62|0
1724821200000|2024-08-28 05:00:00|910.42|909.92|911.02|910.52|911.22|910.72|910.32|909.82|0
1724824800000|2024-08-28 06:00:00|910.82|910.32|910.02|909.72|910.92|910.62|909.92|909.62|90
1724828400000|2024-08-28 07:00:00|909.92|909.82|910.1|910|911.42|911.32|909.02|908.92|955
1724832000000|2024-08-28 08:00:00|910.2|910.1|911.8|911.7|912.4|912.3|909.7|909.6|662
1724835600000|2024-08-28 09:00:00|911.9|911.8|911.9|911.8|912.3|912.2|910.6|910.5|475
1724839200000|2024-08-28 10:00:00|912|911.9|912.8|912.7|913|912.9|912|911.9|446
1724842800000|2024-08-28 11:00:00|912.9|912.8|911.19|911.09|912.9|912.8|910.89|910.79|586
1724846400000|2024-08-28 12:00:00|911.29|911.19|912.09|911.99|912.49|912.39|911.09|910.99|366
1724850000000|2024-08-28 13:00:00|911.99|911.89|913.39|913.29|913.89|913.79|911.19|911.09|744
1724853600000|2024-08-28 14:00:00|913.49|913.39|911.93|911.83|913.49|913.39|911.13|911.03|614
1724857200000|2024-08-28 15:00:00|911.83|911.73|912.13|911.83|912.53|912.43|910.53|910.43|1308
1724860800000|2024-08-28 16:00:00|912.03|911.73|912.33|912.03|912.63|912.33|910.83|910.53|98
1724864400000|2024-08-28 17:00:00|912.23|911.93|908.63|908.33|912.63|912.33|908.53|908.23|115
1724868000000|2024-08-28 18:00:00|908.73|908.43|911.23|910.93|911.43|911.13|908.23|907.93|126
1724871600000|2024-08-28 19:00:00|911.13|910.83|911.43|910.93|912.03|911.73|910.83|910.53|98
1724875200000|2024-08-28 20:00:00|911.53|911.03|910.03|909.53|911.93|911.43|908.13|907.63|0
1724878800000|2024-08-28 21:00:00|910.13|909.63|908.81|908.31|910.13|909.63|908.81|908.31|0
1724882400000|2024-08-28 22:00:00|908.61|908.11|907.71|907.21|909.41|908.91|906.71|906.21|0
1724886000000|2024-08-28 23:00:00|907.61|907.11|907.91|907.41|908.01|907.51|907.41|906.91|0
1724889600000|2024-08-29 00:00:00|908.01|907.51|910.11|909.61|910.61|910.11|907.91|907.41|0
1724893200000|2024-08-29 01:00:00|910.31|909.81|909.21|908.71|910.51|910.01|909.21|908.71|0
1724896800000|2024-08-29 02:00:00|909.01|908.51|909.81|909.31|910.11|909.61|908.81|908.31|0
1724900400000|2024-08-29 03:00:00|909.91|909.41|910.51|910.01|910.51|910.01|909.61|909.11|0
1724904000000|2024-08-29 04:00:00|910.31|909.81|910.51|910.01|911.01|910.51|910.31|909.81|0
1724907600000|2024-08-29 05:00:00|910.41|909.91|911.11|910.61|911.21|910.71|910.01|909.51|0
1724911200000|2024-08-29 06:00:00|910.91|910.41|911.81|911.51|911.81|911.51|908.91|908.61|253
1724914800000|2024-08-29 07:00:00|911.71|911.61|914.86|914.76|915.96|915.86|911.21|911.11|1167
1724918400000|2024-08-29 08:00:00|914.76|914.66|916.66|916.56|917.36|917.26|914.76|914.66|940
1724922000000|2024-08-29 09:00:00|916.56|916.46|919.56|919.46|920.46|920.36|916.56|916.46|806
1724925600000|2024-08-29 10:00:00|919.46|919.36|918.36|918.26|920.36|920.26|916.76|916.66|1514
1724929200000|2024-08-29 11:00:00|918.26|918.16|919.89|919.79|920.49|920.39|917.86|917.76|423
1724932800000|2024-08-29 12:00:00|919.99|919.89|920.39|920.29|920.89|920.79|919.09|918.99|582
1724936400000|2024-08-29 13:00:00|920.29|920.19|921.09|920.99|921.89|921.79|918.99|918.89|933
1724940000000|2024-08-29 14:00:00|921.19|921.09|922.55|922.45|923.45|923.35|920.99|920.89|1001
1724943600000|2024-08-29 15:00:00|922.65|922.55|925.85|925.55|926.05|925.75|922.55|922.45|1190
1724947200000|2024-08-29 16:00:00|925.75|925.45|925.95|925.65|926.45|926.15|925.55|925.25|108
1724950800000|2024-08-29 17:00:00|925.85|925.55|925.55|925.25|925.95|925.65|924.25|923.95|147
1724954400000|2024-08-29 18:00:00|925.45|925.15|920.85|920.55|925.45|925.15|919.35|919.05|159
1724958000000|2024-08-29 19:00:00|921.05|920.75|921.95|921.45|922.55|922.25|920.35|920.05|105
1724961600000|2024-08-29 20:00:00|922.05|921.55|922.85|922.35|923.05|922.55|922.05|921.55|0
1724965200000|2024-08-29 21:00:00|922.75|922.25|922.85|922.35|922.95|922.45|922.75|922.25|0
1724968800000|2024-08-29 22:00:00|922.95|922.45|922.65|922.15|923.15|922.65|922.25|921.75|0
1724972400000|2024-08-29 23:00:00|922.55|922.05|922.65|922.15|922.85|922.35|922.55|922.05|0
1724976000000|2024-08-30 00:00:00|922.55|922.05|922.75|922.25|923.35|922.85|921.85|921.35|0
1724979600000|2024-08-30 01:00:00|922.85|922.35|923.15|922.65|923.35|922.85|922.75|922.25|0
1724983200000|2024-08-30 02:00:00|923.05|922.55|923.95|923.45|923.95|923.45|923.05|922.55|0
1724986800000|2024-08-30 03:00:00|923.85|923.35|923.05|922.55|923.95|923.45|922.75|922.25|0
1724990400000|2024-08-30 04:00:00|922.95|922.45|923.25|922.75|923.35|922.85|922.25|921.75|0
1724994000000|2024-08-30 05:00:00|923.05|922.55|923.85|923.35|924.45|923.95|922.95|922.45|0
1724997600000|2024-08-30 06:00:00|923.65|923.15|921.85|921.55|923.65|923.35|921.55|921.25|106
1725001200000|2024-08-30 07:00:00|921.75|921.65|923.5|923.4|923.8|923.7|921.75|921.65|836
1725004800000|2024-08-30 08:00:00|923.4|923.3|923|922.9|923.9|923.8|922.5|922.4|480
1725008400000|2024-08-30 09:00:00|922.9|922.8|923.5|923.4|923.8|923.7|922.6|922.5|155
1723413600000|2024-08-11 22:00:00|886.98|886.48|886.58|886.08|887.28|886.78|884.18|883.68|0
1723417200000|2024-08-11 23:00:00|886.68|886.18|887.45|886.95|887.85|887.35|886.35|885.85|0
1723420800000|2024-08-12 00:00:00|887.55|887.05|887.55|887.05|888.45|887.95|886.55|886.05|0
1723424400000|2024-08-12 01:00:00|887.45|886.95|887.85|887.35|888.95|888.45|886.65|886.15|0
1723428000000|2024-08-12 02:00:00|887.95|887.45|889.25|888.75|889.45|888.95|887.75|887.25|0
1723431600000|2024-08-12 03:00:00|889.05|888.55|888.85|888.35|889.45|888.95|887.75|887.25|0
1723435200000|2024-08-12 04:00:00|888.75|888.25|888.75|888.25|889.05|888.55|888.15|887.65|0
1723438800000|2024-08-12 05:00:00|888.55|888.05|889.05|888.55|889.55|889.05|887.95|887.45|0
1723442400000|2024-08-12 06:00:00|889.25|888.75|888.45|888.15|889.25|888.75|886.45|886.15|126
1723446000000|2024-08-12 07:00:00|888.35|888.25|887.68|887.58|888.65|888.55|885.05|884.95|1443
1723449600000|2024-08-12 08:00:00|887.58|887.48|884.58|884.48|888.38|888.28|884.38|884.28|803
1723453200000|2024-08-12 09:00:00|884.48|884.38|885.78|885.68|885.98|885.88|884.48|884.38|906
1723456800000|2024-08-12 10:00:00|885.88|885.78|886.08|885.98|886.08|885.98|884.88|884.78|395
1723460400000|2024-08-12 11:00:00|885.98|885.88|886.72|886.62|887.52|887.42|885.88|885.78|458
1723464000000|2024-08-12 12:00:00|886.82|886.72|886.52|886.42|887.42|887.32|885.62|885.52|581
1723467600000|2024-08-12 13:00:00|886.42|886.32|884.32|884.22|888.02|887.92|883.92|883.82|858
1723471200000|2024-08-12 14:00:00|884.42|884.32|888.03|887.93|888.13|888.03|884.12|884.02|1072
1723474800000|2024-08-12 15:00:00|887.93|887.83|887.93|887.63|888.33|888.23|885.23|885.03|1195
1723478400000|2024-08-12 16:00:00|887.83|887.53|885.63|885.33|888.13|887.83|885.53|885.23|186
1723482000000|2024-08-12 17:00:00|885.53|885.23|885.73|885.43|887.53|887.23|884.93|884.63|46
1723485600000|2024-08-12 18:00:00|885.83|885.53|886.33|886.03|886.53|886.23|885.23|884.93|17
1723489200000|2024-08-12 19:00:00|886.13|885.83|885.63|885.13|886.33|886.03|884.63|884.33|66
1723492800000|2024-08-12 20:00:00|885.53|885.03|885.03|884.53|885.83|885.33|884.73|884.23|0
1723496400000|2024-08-12 21:00:00|885.13|884.63|885.23|884.73|885.23|884.73|885.13|884.63|0
1723500000000|2024-08-12 22:00:00|885.63|885.13|885.44|884.94|885.74|885.24|885.23|884.73|0
1723503600000|2024-08-12 23:00:00|885.54|885.04|885.74|885.24|886.14|885.64|885.24|884.74|0
1723507200000|2024-08-13 00:00:00|885.84|885.34|887.54|887.04|887.94|887.44|884.74|884.24|0
1723510800000|2024-08-13 01:00:00|887.34|886.84|886.64|886.14|887.54|887.04|886.04|885.54|0
1723514400000|2024-08-13 02:00:00|886.74|886.24|887.34|886.84|887.34|886.84|886.54|886.04|0
1723518000000|2024-08-13 03:00:00|887.24|886.74|887.14|886.64|887.94|887.44|887.14|886.64|0
1723521600000|2024-08-13 04:00:00|887.34|886.84|888.04|887.54|888.44|887.94|887.04|886.54|0
1723525200000|2024-08-13 05:00:00|888.24|887.74|888.54|888.04|888.84|888.34|887.54|887.04|0
1723528800000|2024-08-13 06:00:00|888.34|887.84|889.74|889.44|890.14|889.84|886.04|885.74|189
1723532400000|2024-08-13 07:00:00|889.64|889.54|888.67|888.57|890.14|890.04|887.37|887.27|1671
1723536000000|2024-08-13 08:00:00|888.57|888.47|886.27|886.17|888.97|888.87|885.57|885.47|3711
1723539600000|2024-08-13 09:00:00|886.17|886.07|886.07|885.97|886.97|886.87|885.27|885.17|1526
1723543200000|2024-08-13 10:00:00|885.77|885.67|883.37|883.27|885.87|885.77|882.97|882.87|1043
1723546800000|2024-08-13 11:00:00|883.27|883.17|884.51|884.41|884.51|884.41|883.17|883.07|682
1723550400000|2024-08-13 12:00:00|884.41|884.31|885.91|885.81|887.31|887.21|884.31|884.21|866
1723554000000|2024-08-13 13:00:00|886.01|885.91|886.01|885.91|886.61|886.51|885.21|885.11|1138
1723557600000|2024-08-13 14:00:00|886.11|886.01|887.9|887.8|887.9|887.8|884.7|884.6|1658
1723561200000|2024-08-13 15:00:00|888|887.9|888.12|887.82|889|888.9|887.52|887.22|1594
1723564800000|2024-08-13 16:00:00|888.02|887.72|890.22|889.92|890.22|889.92|887.82|887.52|113
1723568400000|2024-08-13 17:00:00|890.12|889.82|889.72|889.42|890.12|889.82|888.72|888.42|105
1723572000000|2024-08-13 18:00:00|889.62|889.32|890.22|889.92|890.72|890.42|889.42|889.12|38
1723575600000|2024-08-13 19:00:00|890.42|890.12|890.72|890.22|891.32|891.02|889.62|889.32|103
1723579200000|2024-08-13 20:00:00|890.82|890.32|890.42|889.92|890.92|890.42|890.12|889.62|655
1723582800000|2024-08-13 21:00:00|890.52|890.02|890.52|890.02|890.52|890.02|890.02|889.52|0
1723586400000|2024-08-13 22:00:00|890.62|890.12|890.42|889.92|891.02|890.52|890.12|889.62|0
1723590000000|2024-08-13 23:00:00|890.32|889.82|890.72|890.22|890.82|890.32|890.32|889.82|0
1723593600000|2024-08-14 00:00:00|890.82|890.32|890.02|889.52|890.92|890.42|889.82|889.32|0
1723597200000|2024-08-14 01:00:00|889.82|889.32|891.62|891.12|891.82|891.32|889.62|889.12|0
1723600800000|2024-08-14 02:00:00|891.52|891.02|889.62|889.12|891.62|891.12|889.12|888.62|0
1723604400000|2024-08-14 03:00:00|889.72|889.22|890.42|889.92|890.42|889.92|889.42|888.92|0
1723608000000|2024-08-14 04:00:00|890.32|889.82|891.32|890.82|891.62|891.12|890.32|889.82|0
1723611600000|2024-08-14 05:00:00|891.12|890.62|891.32|890.82|892.42|891.92|890.52|890.02|0
1723615200000|2024-08-14 06:00:00|890.82|890.32|891.52|891.22|893.12|892.62|890.72|890.22|176
1723618800000|2024-08-14 07:00:00|891.42|891.32|890.49|890.39|892.42|892.32|890.49|890.39|2280
1723622400000|2024-08-14 08:00:00|890.59|890.49|892.49|892.39|892.69|892.59|889.39|889.29|811
1723626000000|2024-08-14 09:00:00|892.39|892.29|890.29|890.19|892.59|892.49|890.19|890.09|858
1723629600000|2024-08-14 10:00:00|890.39|890.29|890.89|890.79|891.09|890.99|889.69|889.59|460
1723633200000|2024-08-14 11:00:00|890.99|890.89|890.77|890.67|891.29|891.19|889.49|889.39|537
1723636800000|2024-08-14 12:00:00|890.67|890.57|890.17|890.07|890.77|890.67|887.67|887.57|1274
1723640400000|2024-08-14 13:00:00|890.27|890.17|887.77|887.67|891.37|891.27|887.17|887.07|1559
1723644000000|2024-08-14 14:00:00|887.87|887.77|889.02|888.92|889.22|889.12|886.22|886.12|1298
1723647600000|2024-08-14 15:00:00|889.12|889.02|889.87|889.57|890.37|890.07|888.37|888.07|1616
1723651200000|2024-08-14 16:00:00|889.77|889.47|889.57|889.27|890.67|890.37|888.37|888.07|189
1723654800000|2024-08-14 17:00:00|889.47|889.17|889.37|889.07|889.77|889.47|888.67|888.37|18
1723658400000|2024-08-14 18:00:00|889.27|888.97|890.07|889.77|890.07|889.77|888.47|888.17|33
1723662000000|2024-08-14 19:00:00|889.97|889.67|889.57|889.07|890.37|890.07|888.87|888.57|69
1723665600000|2024-08-14 20:00:00|889.47|888.97|890.17|889.67|890.67|890.17|889.27|888.77|0
1723669200000|2024-08-14 21:00:00|890.07|889.57|890.17|889.67|890.37|889.87|890.07|889.57|0
1723672800000|2024-08-14 22:00:00|890.07|889.57|889.77|889.27|890.27|889.77|889.47|888.97|0
1723676400000|2024-08-14 23:00:00|889.87|889.37|889.44|888.94|890.24|889.74|889.14|888.64|0
1723680000000|2024-08-15 00:00:00|889.54|889.04|890.34|889.84|890.94|890.44|888.84|888.34|0
1723683600000|2024-08-15 01:00:00|890.14|889.64|890.94|890.44|891.14|890.64|889.94|889.44|0
1723687200000|2024-08-15 02:00:00|891.14|890.64|892.24|891.74|893.14|892.64|890.54|890.04|0
1723690800000|2024-08-15 03:00:00|892.04|891.54|891.84|891.34|892.24|891.74|891.44|890.94|0
1723694400000|2024-08-15 04:00:00|892.04|891.54|892.54|892.04|892.74|892.24|891.64|891.14|0
1723698000000|2024-08-15 05:00:00|892.34|891.84|892.04|891.54|892.34|891.84|890.74|890.24|0
1723701600000|2024-08-15 06:00:00|891.84|891.34|894.04|893.74|894.44|894.14|891.34|890.84|178
1723705200000|2024-08-15 07:00:00|893.94|893.84|895.94|895.84|896.74|896.64|893.54|893.44|1689
1723708800000|2024-08-15 08:00:00|895.84|895.74|894.04|893.94|895.94|895.84|893.24|893.14|1107
1723712400000|2024-08-15 09:00:00|893.94|893.84|894.94|894.84|895.04|894.94|893.94|893.84|1155
1723716000000|2024-08-15 10:00:00|895.04|894.94|894.54|894.44|895.04|894.94|893.24|893.14|463
1723719600000|2024-08-15 11:00:00|894.64|894.54|896.43|896.33|896.83|896.73|894.14|894.04|696
1723723200000|2024-08-15 12:00:00|896.53|896.43|903.33|903.23|904.63|904.53|896.13|896.03|1311
1723726800000|2024-08-15 13:00:00|903.43|903.33|906.33|906.23|906.63|906.53|902.83|902.73|981
1723730400000|2024-08-15 14:00:00|906.43|906.33|904.81|904.71|906.53|906.43|904.21|904.11|820
1723734000000|2024-08-15 15:00:00|905.01|904.91|907.91|907.61|908.51|908.21|904.71|904.61|1474
1723737600000|2024-08-15 16:00:00|907.81|907.51|907.81|907.51|908.91|908.61|907.51|907.21|374
1723741200000|2024-08-15 17:00:00|907.71|907.41|909.51|909.21|909.71|909.41|907.41|907.11|58
1723744800000|2024-08-15 18:00:00|909.61|909.31|908.71|908.41|909.81|909.51|908.71|908.41|26
1723748400000|2024-08-15 19:00:00|908.61|908.31|909.41|908.91|909.91|909.61|908.31|908.01|62
1723752000000|2024-08-15 20:00:00|909.31|908.81|909.01|908.51|909.51|909.01|908.51|908.01|0
1723755600000|2024-08-15 21:00:00|909.11|908.61|909.11|908.61|909.11|908.61|908.91|908.41|0
1723759200000|2024-08-15 22:00:00|909.01|908.51|910.02|909.52|910.21|909.71|908.81|908.31|0
1723762800000|2024-08-15 23:00:00|910.12|909.62|910.12|909.62|910.72|910.22|909.82|909.32|0
1723766400000|2024-08-16 00:00:00|910.02|909.52|910.12|909.62|910.12|909.62|908.82|908.32|0
1723770000000|2024-08-16 01:00:00|909.92|909.42|910.72|910.22|911.02|910.52|909.02|908.52|0
1723773600000|2024-08-16 02:00:00|910.82|910.32|910.12|909.62|911.62|911.12|910.12|909.62|0
1723777200000|2024-08-16 03:00:00|909.92|909.42|909.62|909.12|909.92|909.42|909.22|908.72|0
1723780800000|2024-08-16 04:00:00|909.42|908.92|909.02|908.52|909.72|909.22|908.32|907.82|0
1723784400000|2024-08-16 05:00:00|909.22|908.72|910.92|910.42|911.32|910.82|909.02|908.52|0
1723788000000|2024-08-16 06:00:00|910.72|910.22|908.32|908.02|911.42|911.12|908.32|908.02|236
1723791600000|2024-08-16 07:00:00|908.22|908.12|906.33|906.23|909.12|909.02|905.13|905.03|1909
1723795200000|2024-08-16 08:00:00|906.43|906.33|906.43|906.33|907.63|907.53|905.53|905.43|979
1723798800000|2024-08-16 09:00:00|906.33|906.23|906.93|906.83|907.73|907.63|906.03|905.93|690
1723802400000|2024-08-16 10:00:00|906.83|906.73|905.53|905.43|906.93|906.83|904.73|904.63|580
1723806000000|2024-08-16 11:00:00|905.43|905.33|903.62|903.52|905.53|905.43|903.22|903.12|712
1723809600000|2024-08-16 12:00:00|903.72|903.62|903.42|903.32|904.02|903.92|901.72|901.62|894
1723813200000|2024-08-16 13:00:00|903.32|903.22|904.72|904.62|905.02|904.92|903.22|903.12|1448
1723816800000|2024-08-16 14:00:00|904.62|904.52|905.47|905.37|906.67|906.57|904.22|904.12|1086
1723820400000|2024-08-16 15:00:00|905.37|905.27|905.93|905.63|906.43|906.13|905.07|904.97|1309
1723824000000|2024-08-16 16:00:00|905.83|905.53|907.13|906.83|907.33|907.03|905.73|905.43|84
1723827600000|2024-08-16 17:00:00|907.23|906.93|906.43|906.13|907.23|906.93|905.73|905.43|42
1723831200000|2024-08-16 18:00:00|906.53|906.23|907.03|906.73|907.13|906.83|906.03|905.73|19
1723834800000|2024-08-16 19:00:00|906.93|906.63|906.23|905.73|907.13|906.83|905.63|905.33|63
1723838400000|2024-08-16 20:00:00|906.33|905.83|906.63|906.13|906.83|906.33|906.13|905.63|0
1724018400000|2024-08-18 22:00:00|907.33|906.83|907.23|906.73|908.23|907.73|906.83|906.33|0
1724022000000|2024-08-18 23:00:00|907.33|906.83|907.23|906.73|907.73|907.23|906.73|906.23|0
1724025600000|2024-08-19 00:00:00|907.33|906.83|907.92|907.42|908.42|907.92|906.92|906.42|0
1724029200000|2024-08-19 01:00:00|907.72|907.22|907.52|907.02|908.12|907.62|906.82|906.32|0
1724032800000|2024-08-19 02:00:00|907.72|907.22|907.02|906.52|907.92|907.42|906.62|906.12|0
1724036400000|2024-08-19 03:00:00|907.12|906.62|907.52|907.02|907.92|907.42|907.02|906.52|0
1724040000000|2024-08-19 04:00:00|907.32|906.82|906.42|905.92|907.52|907.02|905.82|905.32|0
1724043600000|2024-08-19 05:00:00|906.62|906.12|905.82|905.32|906.92|906.42|905.52|905.02|0
1724047200000|2024-08-19 06:00:00|906.02|905.52|904.22|903.92|906.42|905.92|903.62|903.32|173
1724050800000|2024-08-19 07:00:00|904.12|904.02|903.24|903.14|904.32|904.22|902.02|901.92|1009
1724054400000|2024-08-19 08:00:00|903.14|903.04|904.94|904.84|905.04|904.94|902.64|902.54|619
1724058000000|2024-08-19 09:00:00|904.84|904.74|906.04|905.94|906.14|906.04|903.94|903.84|407
1724061600000|2024-08-19 10:00:00|905.94|905.84|906.34|906.24|906.84|906.74|905.54|905.44|387
1724065200000|2024-08-19 11:00:00|906.44|906.34|906.51|906.41|906.84|906.74|906.14|906.04|248
1724068800000|2024-08-19 12:00:00|906.61|906.51|906.91|906.81|907.61|907.51|906.51|906.41|283
1724072400000|2024-08-19 13:00:00|906.81|906.71|907.71|907.61|908.41|908.31|906.61|906.51|741
1724076000000|2024-08-19 14:00:00|907.81|907.71|909.33|909.23|910.03|909.93|907.31|907.21|572
1724079600000|2024-08-19 15:00:00|909.43|909.33|908.53|908.23|909.53|909.43|907.73|907.43|1266
1724083200000|2024-08-19 16:00:00|908.43|908.13|908.93|908.63|909.23|908.93|907.93|907.63|63
1724086800000|2024-08-19 17:00:00|908.83|908.53|909.13|908.83|909.23|908.93|908.63|908.33|15
1724090400000|2024-08-19 18:00:00|909.23|908.93|909.43|909.13|909.73|909.43|908.63|908.33|16
1724094000000|2024-08-19 19:00:00|909.33|909.03|910.03|909.53|910.03|909.73|908.33|908.03|62
1724097600000|2024-08-19 20:00:00|910.23|909.73|909.53|909.03|910.33|909.83|909.33|908.83|0
1724101200000|2024-08-19 21:00:00|909.63|909.13|909.63|909.13|909.73|909.23|909.53|909.03|0
1724104800000|2024-08-19 22:00:00|910.13|909.63|910.12|909.62|910.42|909.92|910.03|909.53|0
1724108400000|2024-08-19 23:00:00|910.22|909.72|910.02|909.52|910.32|909.82|909.92|909.42|0
1724112000000|2024-08-20 00:00:00|910.12|909.62|909.72|909.22|910.12|909.62|908.82|908.32|0
1724115600000|2024-08-20 01:00:00|909.82|909.32|909.62|909.12|910.12|909.62|909.02|908.52|0
1724119200000|2024-08-20 02:00:00|909.52|909.02|910.72|910.22|910.72|910.22|909.22|908.72|0
1724122800000|2024-08-20 03:00:00|910.62|910.12|909.42|908.92|910.62|910.12|909.22|908.72|0
1724126400000|2024-08-20 04:00:00|909.52|909.02|910.52|910.02|910.52|910.02|909.42|908.92|0
1724130000000|2024-08-20 05:00:00|910.42|909.92|910.52|910.02|910.82|910.32|910.12|909.62|0
1724133600000|2024-08-20 06:00:00|910.32|909.82|910.42|910.12|911.22|910.92|908.42|908.12|180
1724137200000|2024-08-20 07:00:00|910.32|910.22|910.14|910.04|910.74|910.64|908.72|908.62|1009
1724140800000|2024-08-20 08:00:00|910.04|909.94|909.34|909.24|910.14|910.04|907.84|907.74|689
1724144400000|2024-08-20 09:00:00|909.24|909.14|908.44|908.34|909.84|909.74|908.34|908.24|502
1724148000000|2024-08-20 10:00:00|908.34|908.24|908.74|908.64|909.44|909.34|907.44|907.34|398
1724151600000|2024-08-20 11:00:00|908.64|908.54|908.7|908.6|908.94|908.84|907.94|907.84|232
1724155200000|2024-08-20 12:00:00|908.6|908.5|907.2|907.1|908.7|908.6|906.8|906.7|319
1724158800000|2024-08-20 13:00:00|907.3|907.2|907|906.9|907.5|907.4|906.2|906.1|588
1724162400000|2024-08-20 14:00:00|906.8|906.7|903.32|903.22|907|906.9|902.12|902.02|908
1724166000000|2024-08-20 15:00:00|903.42|903.32|903.32|903.02|903.62|903.52|901.92|901.62|911
1724169600000|2024-08-20 16:00:00|903.22|902.92|900.72|900.42|903.32|903.02|900.72|900.42|62
1724173200000|2024-08-20 17:00:00|900.62|900.32|901.22|900.92|901.62|901.32|899.72|899.42|58
1724176800000|2024-08-20 18:00:00|901.32|901.02|902.62|902.32|902.92|902.62|901.22|900.92|44
1724180400000|2024-08-20 19:00:00|902.52|902.22|901.52|901.02|903.02|902.72|901.32|900.92|54
1724184000000|2024-08-20 20:00:00|901.62|901.12|901.62|901.12|902.32|901.82|901.52|901.02|0
1724187600000|2024-08-20 21:00:00|901.72|901.22|901.52|901.02|901.72|901.22|901.52|901.02|0
1724191200000|2024-08-20 22:00:00|901.42|900.92|901.62|901.12|901.82|901.32|901.32|900.82|0
1724194800000|2024-08-20 23:00:00|901.72|901.22|901.62|901.12|901.92|901.42|901.42|900.92|0
1724198400000|2024-08-21 00:00:00|901.72|901.22|902.81|902.31|903.01|902.51|901.32|900.82|0
1724202000000|2024-08-21 01:00:00|902.91|902.41|902.11|901.61|903.01|902.51|901.81|901.31|0
1724205600000|2024-08-21 02:00:00|902.31|901.81|902.81|902.31|903.01|902.51|901.91|901.41|0
1724209200000|2024-08-21 03:00:00|902.91|902.41|903.61|903.11|903.91|903.41|902.91|902.41|0
1724212800000|2024-08-21 04:00:00|903.41|902.91|904.31|903.81|904.31|903.81|903.41|902.91|0
1724216400000|2024-08-21 05:00:00|904.51|904.01|903.71|903.21|904.81|904.31|903.21|902.71|0
1724220000000|2024-08-21 06:00:00|903.61|903.11|902.71|902.41|903.61|903.11|901.31|901.01|101
1724223600000|2024-08-21 07:00:00|902.61|902.51|903.64|903.54|904.44|904.34|901.81|901.71|713
1724227200000|2024-08-21 08:00:00|903.54|903.44|903.44|903.34|904.24|904.14|902.54|902.44|497
1724230800000|2024-08-21 09:00:00|903.54|903.44|904.54|904.44|904.84|904.74|903.34|903.24|371
1724234400000|2024-08-21 10:00:00|904.64|904.54|905.44|905.34|905.54|905.44|904.24|904.14|238
1724238000000|2024-08-21 11:00:00|905.34|905.24|905.91|905.81|906.51|906.41|905.24|905.14|354
1724241600000|2024-08-21 12:00:00|906.01|905.91|905.81|905.71|906.21|906.11|905.01|904.91|332
1724245200000|2024-08-21 13:00:00|905.71|905.61|906.41|906.31|906.71|906.61|905.01|904.91|599
1724248800000|2024-08-21 14:00:00|906.51|906.41|906.46|906.36|908.36|908.26|904.76|904.66|1150
1724252400000|2024-08-21 15:00:00|906.36|906.26|906.76|906.46|908.46|908.36|905.86|905.76|1045
1724256000000|2024-08-21 16:00:00|906.66|906.36|907.56|907.26|907.66|907.36|905.36|905.06|155
1724259600000|2024-08-21 17:00:00|907.46|907.16|906.76|906.46|907.66|907.36|906.36|906.06|27
1724263200000|2024-08-21 18:00:00|906.86|906.56|907.66|907.36|907.86|907.56|906.66|906.36|54
1724266800000|2024-08-21 19:00:00|907.56|907.26|907.56|907.06|907.76|907.46|906.76|906.46|49
1724270400000|2024-08-21 20:00:00|907.46|906.96|907.56|907.06|907.96|907.46|906.76|906.26|0
1724274000000|2024-08-21 21:00:00|907.46|906.96|907.56|907.06|907.66|907.16|907.46|906.96|0
1724277600000|2024-08-21 22:00:00|907.66|907.16|907.86|907.36|908.16|907.66|907.36|906.86|0
1724281200000|2024-08-21 23:00:00|907.96|907.46|908.06|907.56|908.06|907.56|907.66|907.16|0
1724284800000|2024-08-22 00:00:00|907.96|907.46|908.43|907.93|909.33|908.83|907.76|907.26|0
1724288400000|2024-08-22 01:00:00|908.63|908.13|907.73|907.23|908.63|908.13|907.53|907.03|0
1724292000000|2024-08-22 02:00:00|907.93|907.43|906.73|906.23|907.93|907.43|906.53|906.03|0
1724295600000|2024-08-22 03:00:00|906.83|906.33|906.03|905.53|906.93|906.43|905.53|905.03|0
1724299200000|2024-08-22 04:00:00|906.23|905.73|906.63|906.13|906.83|906.33|906.03|905.53|0
1724302800000|2024-08-22 05:00:00|906.43|905.93|906.13|905.63|906.73|906.23|905.93|905.43|0
1724306400000|2024-08-22 06:00:00|906.43|905.93|909.03|908.73|909.03|908.73|906.13|905.63|87
1724310000000|2024-08-22 07:00:00|908.93|908.83|910.51|910.41|911.03|910.93|908.23|908.13|1019
1724313600000|2024-08-22 08:00:00|910.61|910.51|911.81|911.71|912.11|912.01|910.21|910.11|568
1724317200000|2024-08-22 09:00:00|911.91|911.81|911.81|911.71|913.51|913.41|911.71|911.61|564
1724320800000|2024-08-22 10:00:00|911.71|911.61|912.51|912.41|912.51|912.41|911.71|911.61|467
1724324400000|2024-08-22 11:00:00|912.41|912.31|911.74|911.64|912.91|912.81|911.74|911.64|223
1724328000000|2024-08-22 12:00:00|911.84|911.74|910.54|910.44|911.94|911.84|910.14|910.04|474
1724331600000|2024-08-22 13:00:00|910.64|910.54|911.74|911.64|912.94|912.84|910.34|910.24|632
1724335200000|2024-08-22 14:00:00|911.84|911.74|909.39|909.29|911.94|911.84|908.99|908.89|666
1724338800000|2024-08-22 15:00:00|909.49|909.39|907.09|906.79|909.89|909.79|906.29|905.99|883
1724342400000|2024-08-22 16:00:00|907.19|906.89|907.29|906.99|909.19|908.89|906.99|906.69|115
1724346000000|2024-08-22 17:00:00|907.19|906.89|905.49|905.19|908.09|907.79|905.29|904.99|78
1724349600000|2024-08-22 18:00:00|905.39|905.09|905.89|905.59|906.89|906.59|905.19|904.89|68
1724353200000|2024-08-22 19:00:00|905.99|905.69|904.99|904.49|906.89|906.59|904.59|904.29|90
1724356800000|2024-08-22 20:00:00|904.89|904.39|905.29|904.79|905.79|905.29|904.19|903.69|0
1724360400000|2024-08-22 21:00:00|905.49|904.99|905.39|904.89|905.49|904.99|905.29|904.79|0
1724364000000|2024-08-22 22:00:00|905.49|904.99|905.89|905.39|905.99|905.49|905.29|904.79|0
1724367600000|2024-08-22 23:00:00|905.99|905.49|906.18|905.68|906.18|905.68|905.78|905.28|0
1724371200000|2024-08-23 00:00:00|906.28|905.78|905.88|905.38|906.88|906.38|905.68|905.18|0
1724374800000|2024-08-23 01:00:00|905.78|905.28|906.08|905.58|906.48|905.98|905.58|905.08|0
1724378400000|2024-08-23 02:00:00|906.28|905.78|906.88|906.38|906.98|906.48|905.78|905.28|0
1724382000000|2024-08-23 03:00:00|906.68|906.18|907.58|907.08|907.58|907.08|906.68|906.18|0
1724385600000|2024-08-23 04:00:00|907.78|907.28|907.98|907.48|908.08|907.58|907.78|907.28|0
1724389200000|2024-08-23 05:00:00|907.88|907.38|908.48|907.98|909.08|908.58|907.78|907.28|0
1724392800000|2024-08-23 06:00:00|908.68|908.18|907.78|907.48|909.08|908.58|906.98|906.68|109
1724396400000|2024-08-23 07:00:00|907.68|907.58|907.41|907.31|909.48|909.38|907.18|907.08|828
1724400000000|2024-08-23 08:00:00|907.31|907.21|908.61|908.51|908.61|908.51|907.11|907.01|420
1724403600000|2024-08-23 09:00:00|908.71|908.61|908.81|908.71|909.21|909.11|908.01|907.91|612
1724407200000|2024-08-23 10:00:00|908.71|908.61|909.11|909.01|909.31|909.21|908.01|907.91|268
1724410800000|2024-08-23 11:00:00|909.01|908.91|909.04|908.94|909.54|909.44|908.71|908.61|217
1724414400000|2024-08-23 12:00:00|909.14|909.04|908.24|908.14|909.24|909.14|907.94|907.84|418
1724418000000|2024-08-23 13:00:00|908.34|908.24|908.04|907.94|908.74|908.64|907.04|906.94|792
1724421600000|2024-08-23 14:00:00|908.24|908.14|908.02|907.92|910.82|910.72|906.02|905.92|1557
1724425200000|2024-08-23 15:00:00|907.92|907.82|907.22|906.92|909.42|909.12|906.42|906.32|1229
1724428800000|2024-08-23 16:00:00|907.32|907.02|907.02|906.72|907.42|907.12|905.42|905.12|90
1724432400000|2024-08-23 17:00:00|907.12|906.82|907.32|907.02|908.02|907.72|906.82|906.52|34
1724436000000|2024-08-23 18:00:00|907.42|907.12|907.22|906.92|907.52|907.22|906.52|906.22|33
1724439600000|2024-08-23 19:00:00|907.12|906.82|908.22|907.72|908.42|908.12|906.92|906.62|68
1724443200000|2024-08-23 20:00:00|908.02|907.52|907.82|907.32|908.42|907.92|907.52|907.02|0
1724623200000|2024-08-25 22:00:00|908.51|908.01|906.91|906.41|909.01|908.51|906.91|906.41|0
1724626800000|2024-08-25 23:00:00|907.01|906.51|907.51|907.01|907.61|907.11|906.61|906.11|0
1724630400000|2024-08-26 00:00:00|907.61|907.11|907.51|907.01|907.91|907.41|905.31|904.81|0
1724634000000|2024-08-26 01:00:00|907.61|907.11|906.61|906.11|907.71|907.21|906.61|906.11|0
1724637600000|2024-08-26 02:00:00|906.71|906.21|905.81|905.31|906.71|906.21|905.81|905.31|0
1724641200000|2024-08-26 03:00:00|906.01|905.51|906.01|905.51|906.61|906.11|905.61|905.11|0
1724644800000|2024-08-26 04:00:00|906.21|905.71|905.81|905.31|906.21|905.71|905.81|905.31|0
1724648400000|2024-08-26 05:00:00|905.61|905.11|906.61|906.11|906.91|906.41|905.51|905.01|0
1724652000000|2024-08-26 06:00:00|906.71|906.21|906.71|906.41|909.11|908.81|905.81|905.51|112
1724655600000|2024-08-26 07:00:00|906.61|906.51|906.62|906.52|907.91|907.81|906.12|906.02|572
1724659200000|2024-08-26 08:00:00|906.52|906.42|908.72|908.62|908.72|908.62|906.42|906.32|467
1724662800000|2024-08-26 09:00:00|908.82|908.72|907.92|907.82|908.92|908.82|907.62|907.52|385
1724666400000|2024-08-26 10:00:00|907.82|907.72|908.92|908.82|909.12|909.02|907.82|907.72|349
1724670000000|2024-08-26 11:00:00|909.02|908.92|909.54|909.44|910.12|910.02|908.64|908.54|330
1724673600000|2024-08-26 12:00:00|909.44|909.34|909.44|909.34|909.54|909.44|908.64|908.54|265
1724677200000|2024-08-26 13:00:00|909.34|909.24|910.94|910.84|911.04|910.94|908.44|908.34|655
1724680800000|2024-08-26 14:00:00|911.04|910.94|907.35|907.25|911.24|911.14|905.75|905.65|953
1724684400000|2024-08-26 15:00:00|907.45|907.35|907.04|906.74|908.04|907.85|906.64|906.34|1321
1724688000000|2024-08-26 16:00:00|906.94|906.64|908.34|908.04|908.54|908.24|906.64|906.34|40
1724691600000|2024-08-26 17:00:00|908.44|908.14|906.84|906.54|908.84|908.54|906.34|906.04|35
1724695200000|2024-08-26 18:00:00|906.74|906.44|907.84|907.54|908.14|907.84|906.44|906.14|51
1724698800000|2024-08-26 19:00:00|907.94|907.64|907.64|907.14|908.14|907.84|906.94|906.64|39
1724702400000|2024-08-26 20:00:00|907.54|907.04|906.44|905.94|907.54|907.04|906.24|905.74|0
1724706000000|2024-08-26 21:00:00|906.54|906.04|906.43|905.93|906.64|906.14|906.34|905.84|0
1724709600000|2024-08-26 22:00:00|906.53|906.03|906.13|905.63|907.03|906.53|905.73|905.23|0
1724713200000|2024-08-26 23:00:00|906.03|905.53|906.83|906.33|907.03|906.53|906.03|905.53|0
1724716800000|2024-08-27 00:00:00|906.93|906.43|907.33|906.83|908.03|907.53|906.63|906.13|0
1724720400000|2024-08-27 01:00:00|907.23|906.73|907.63|907.13|907.73|907.23|906.93|906.43|0
1724724000000|2024-08-27 02:00:00|907.53|907.03|908.23|907.73|908.63|908.13|907.53|907.03|0
1724727600000|2024-08-27 03:00:00|908.43|907.93|908.23|907.73|908.43|907.93|907.83|907.33|0
1724731200000|2024-08-27 04:00:00|908.03|907.53|908.43|907.93|908.63|908.13|907.83|907.33|0
1724734800000|2024-08-27 05:00:00|908.63|908.13|908.93|908.43|909.13|908.63|908.43|907.93|0
1724738400000|2024-08-27 06:00:00|908.73|908.23|907.63|907.33|908.93|908.63|907.63|907.33|94
1724742000000|2024-08-27 07:00:00|907.53|907.43|909.11|909.01|909.33|909.23|907.13|907.03|848
1724745600000|2024-08-27 08:00:00|909.01|908.91|908.91|908.81|909.61|909.51|908.01|907.91|555
1724749200000|2024-08-27 09:00:00|909.01|908.91|906.61|906.51|909.21|909.11|906.41|906.31|670
1724752800000|2024-08-27 10:00:00|906.71|906.61|906.61|906.51|907.11|907.01|905.61|905.51|521
1724756400000|2024-08-27 11:00:00|906.51|906.41|908.06|907.96|908.46|908.36|906.11|906.01|472
1724760000000|2024-08-27 12:00:00|907.96|907.86|906.36|906.26|908.36|908.26|905.96|905.86|519
1724763600000|2024-08-27 13:00:00|906.46|906.36|907.06|906.96|908.06|907.96|905.76|905.66|768
1724767200000|2024-08-27 14:00:00|907.16|907.06|908.8|908.7|909.9|909.8|906.96|906.86|961
1724770800000|2024-08-27 15:00:00|908.9|908.8|908.63|908.33|909.2|909.1|907.43|907.13|899
1724774400000|2024-08-27 16:00:00|908.53|908.23|909.03|908.73|909.43|909.13|907.63|907.33|70
1724778000000|2024-08-27 17:00:00|909.13|908.83|910.43|910.13|910.53|910.23|909.03|908.73|25
1724781600000|2024-08-27 18:00:00|910.33|910.03|910.03|909.73|910.43|910.13|909.83|909.53|16
1724785200000|2024-08-27 19:00:00|909.93|909.63|909.73|909.23|910.23|909.93|909.53|909.23|48
1724788800000|2024-08-27 20:00:00|909.63|909.13|909.63|909.13|910.13|909.63|909.33|908.83|0
1724792400000|2024-08-27 21:00:00|909.73|909.23|909.82|909.32|909.82|909.32|909.53|909.03|0
1724796000000|2024-08-27 22:00:00|909.72|909.22|908.82|908.32|909.92|909.42|908.42|907.92|0
1724799600000|2024-08-27 23:00:00|908.72|908.22|908.72|908.22|909.12|908.62|908.02|907.52|0
1724803200000|2024-08-28 00:00:00|908.82|908.32|909.22|908.72|909.52|909.02|908.12|907.62|0
1724806800000|2024-08-28 01:00:00|909.42|908.92|909.52|909.02|909.52|909.02|908.62|908.12|0
1724810400000|2024-08-28 02:00:00|909.42|908.92|910.12|909.62|910.32|909.82|909.42|908.92|0
1724814000000|2024-08-28 03:00:00|910.32|909.82|910.12|909.62|910.32|909.82|909.92|909.42|0
1724817600000|2024-08-28 04:00:00|910.22|909.72|910.52|910.02|910.62|910.12|910.12|909.62|0
1724821200000|2024-08-28 05:00:00|910.42|909.92|911.02|910.52|911.22|910.72|910.32|909.82|0
1724824800000|2024-08-28 06:00:00|910.82|910.32|910.02|909.72|910.92|910.62|909.92|909.62|90
1724828400000|2024-08-28 07:00:00|909.92|909.82|910.1|910|911.42|911.32|909.02|908.92|955
1724832000000|2024-08-28 08:00:00|910.2|910.1|911.8|911.7|912.4|912.3|909.7|909.6|662
1724835600000|2024-08-28 09:00:00|911.9|911.8|911.9|911.8|912.3|912.2|910.6|910.5|475
1724839200000|2024-08-28 10:00:00|912|911.9|912.8|912.7|913|912.9|912|911.9|446
1724842800000|2024-08-28 11:00:00|912.9|912.8|911.19|911.09|912.9|912.8|910.89|910.79|586
1724846400000|2024-08-28 12:00:00|911.29|911.19|912.09|911.99|912.49|912.39|911.09|910.99|366
1724850000000|2024-08-28 13:00:00|911.99|911.89|913.39|913.29|913.89|913.79|911.19|911.09|744
1724853600000|2024-08-28 14:00:00|913.49|913.39|911.93|911.83|913.49|913.39|911.13|911.03|614
1724857200000|2024-08-28 15:00:00|911.83|911.73|912.13|911.83|912.53|912.43|910.53|910.43|1308
1724860800000|2024-08-28 16:00:00|912.03|911.73|912.33|912.03|912.63|912.33|910.83|910.53|98
1724864400000|2024-08-28 17:00:00|912.23|911.93|908.63|908.33|912.63|912.33|908.53|908.23|115
1724868000000|2024-08-28 18:00:00|908.73|908.43|911.23|910.93|911.43|911.13|908.23|907.93|126
1724871600000|2024-08-28 19:00:00|911.13|910.83|911.43|910.93|912.03|911.73|910.83|910.53|98
1724875200000|2024-08-28 20:00:00|911.53|911.03|910.03|909.53|911.93|911.43|908.13|907.63|0
1724878800000|2024-08-28 21:00:00|910.13|909.63|908.81|908.31|910.13|909.63|908.81|908.31|0
1724882400000|2024-08-28 22:00:00|908.61|908.11|907.71|907.21|909.41|908.91|906.71|906.21|0
1724886000000|2024-08-28 23:00:00|907.61|907.11|907.91|907.41|908.01|907.51|907.41|906.91|0
1724889600000|2024-08-29 00:00:00|908.01|907.51|910.11|909.61|910.61|910.11|907.91|907.41|0
1724893200000|2024-08-29 01:00:00|910.31|909.81|909.21|908.71|910.51|910.01|909.21|908.71|0
1724896800000|2024-08-29 02:00:00|909.01|908.51|909.81|909.31|910.11|909.61|908.81|908.31|0
1724900400000|2024-08-29 03:00:00|909.91|909.41|910.51|910.01|910.51|910.01|909.61|909.11|0
1724904000000|2024-08-29 04:00:00|910.31|909.81|910.51|910.01|911.01|910.51|910.31|909.81|0
1724907600000|2024-08-29 05:00:00|910.41|909.91|911.11|910.61|911.21|910.71|910.01|909.51|0
1724911200000|2024-08-29 06:00:00|910.91|910.41|911.81|911.51|911.81|911.51|908.91|908.61|253
1724914800000|2024-08-29 07:00:00|911.71|911.61|914.86|914.76|915.96|915.86|911.21|911.11|1167
1724918400000|2024-08-29 08:00:00|914.76|914.66|916.66|916.56|917.36|917.26|914.76|914.66|940
1724922000000|2024-08-29 09:00:00|916.56|916.46|919.56|919.46|920.46|920.36|916.56|916.46|806
1724925600000|2024-08-29 10:00:00|919.46|919.36|918.36|918.26|920.36|920.26|916.76|916.66|1514
1724929200000|2024-08-29 11:00:00|918.26|918.16|919.89|919.79|920.49|920.39|917.86|917.76|423
1724932800000|2024-08-29 12:00:00|919.99|919.89|920.39|920.29|920.89|920.79|919.09|918.99|582
1724936400000|2024-08-29 13:00:00|920.29|920.19|921.09|920.99|921.89|921.79|918.99|918.89|933
1724940000000|2024-08-29 14:00:00|921.19|921.09|922.55|922.45|923.45|923.35|920.99|920.89|1001
1724943600000|2024-08-29 15:00:00|922.65|922.55|925.85|925.55|926.05|925.75|922.55|922.45|1190
1724947200000|2024-08-29 16:00:00|925.75|925.45|925.95|925.65|926.45|926.15|925.55|925.25|108
1724950800000|2024-08-29 17:00:00|925.85|925.55|925.55|925.25|925.95|925.65|924.25|923.95|147
1724954400000|2024-08-29 18:00:00|925.45|925.15|920.85|920.55|925.45|925.15|919.35|919.05|159
1724958000000|2024-08-29 19:00:00|921.05|920.75|921.95|921.45|922.55|922.25|920.35|920.05|105
1724961600000|2024-08-29 20:00:00|922.05|921.55|922.85|922.35|923.05|922.55|922.05|921.55|0
1724965200000|2024-08-29 21:00:00|922.75|922.25|922.85|922.35|922.95|922.45|922.75|922.25|0
1724968800000|2024-08-29 22:00:00|922.95|922.45|922.65|922.15|923.15|922.65|922.25|921.75|0
1724972400000|2024-08-29 23:00:00|922.55|922.05|922.65|922.15|922.85|922.35|922.55|922.05|0
1724976000000|2024-08-30 00:00:00|922.55|922.05|922.75|922.25|923.35|922.85|921.85|921.35|0
1724979600000|2024-08-30 01:00:00|922.85|922.35|923.15|922.65|923.35|922.85|922.75|922.25|0
1724983200000|2024-08-30 02:00:00|923.05|922.55|923.95|923.45|923.95|923.45|923.05|922.55|0
1724986800000|2024-08-30 03:00:00|923.85|923.35|923.05|922.55|923.95|923.45|922.75|922.25|0
1724990400000|2024-08-30 04:00:00|922.95|922.45|923.25|922.75|923.35|922.85|922.25|921.75|0
1724994000000|2024-08-30 05:00:00|923.05|922.55|923.85|923.35|924.45|923.95|922.95|922.45|0
1724997600000|2024-08-30 06:00:00|923.65|923.15|921.85|921.55|923.65|923.35|921.55|921.25|106
1725001200000|2024-08-30 07:00:00|921.75|921.65|923.5|923.4|923.8|923.7|921.75|921.65|836
1725004800000|2024-08-30 08:00:00|923.4|923.3|923|922.9|923.9|923.8|922.5|922.4|480
1725008400000|2024-08-30 09:00:00|922.9|922.8|923.5|923.4|923.8|923.7|922.6|922.5|155
1725012000000|2024-08-30 10:00:00|923.6|923.5|923.5|923.4|923.6|923.5|922.5|922.4|310
1725015600000|2024-08-30 11:00:00|923.6|923.5|922.19|922.09|923.8|923.7|921.59|921.49|320
1725019200000|2024-08-30 12:00:00|922.09|921.99|921.39|921.29|923.19|923.09|921.09|920.99|484
1725022800000|2024-08-30 13:00:00|921.29|921.19|920.79|920.69|921.29|921.19|919.69|919.59|1096
1725026400000|2024-08-30 14:00:00|920.89|920.79|918.41|918.31|921.39|921.29|918.11|918.01|946
1725030000000|2024-08-30 15:00:00|918.31|918.21|919.41|919.11|920.11|919.81|917.31|917.01|2001
1725033600000|2024-08-30 16:00:00|919.31|919.01|918.21|917.91|919.61|919.31|916.51|916.21|200
1725037200000|2024-08-30 17:00:00|918.31|918.01|917.71|917.41|918.81|918.51|917.71|917.41|59
1725040800000|2024-08-30 18:00:00|917.81|917.51|919.51|919.21|919.61|919.31|917.71|917.41|93
1725044400000|2024-08-30 19:00:00|919.41|919.11|922.41|921.91|922.91|922.61|918.91|918.61|270
1725048000000|2024-08-30 20:00:00|922.31|921.81|922.21|921.71|922.71|922.21|921.91|921.41|0
1725228000000|2024-09-01 22:00:00|923.01|922.51|922.41|921.91|923.11|922.61|922.31|921.81|0
1725231600000|2024-09-01 23:00:00|922.51|922.01|922.41|921.91|922.71|922.21|922.31|921.81|0
1725235200000|2024-09-02 00:00:00|922.31|921.81|922.83|922.33|923.03|922.53|922.31|921.81|0
1725238800000|2024-09-02 01:00:00|922.93|922.43|923.13|922.63|923.23|922.73|922.93|922.43|0
1725242400000|2024-09-02 02:00:00|923.03|922.53|922.63|922.13|923.13|922.63|922.53|922.03|0
1725246000000|2024-09-02 03:00:00|922.53|922.03|922.53|922.03|922.73|922.23|922.23|921.73|0
1725249600000|2024-09-02 04:00:00|922.43|921.93|922.53|922.03|922.53|922.03|922.13|921.63|0
1725253200000|2024-09-02 05:00:00|922.63|922.13|922.53|922.03|922.93|922.43|922.43|921.93|0
1725256800000|2024-09-02 06:00:00|922.63|922.13|919.23|918.93|922.63|922.13|919.23|918.93|246
1725260400000|2024-09-02 07:00:00|919.13|919.03|918.18|918.08|920.03|919.93|916.33|916.23|1337
1725264000000|2024-09-02 08:00:00|918.08|917.98|918.78|918.68|919.18|919.08|917.58|917.48|328
1725267600000|2024-09-02 09:00:00|918.88|918.78|919.88|919.78|919.88|919.78|918.58|918.48|336
1725271200000|2024-09-02 10:00:00|919.98|919.88|918.98|918.88|919.98|919.88|918.78|918.68|235
1725274800000|2024-09-02 11:00:00|919.08|918.98|920.05|919.95|920.15|920.05|918.88|918.78|196
1725278400000|2024-09-02 12:00:00|920.15|920.05|920.85|920.75|921.05|920.95|919.85|919.75|337
1725282000000|2024-09-02 13:00:00|920.75|920.65|920.35|920.25|921.05|920.95|920.05|919.95|325
1725285600000|2024-09-02 14:00:00|920.25|920.15|920.12|920.02|920.92|920.82|919.85|919.75|411
1725289200000|2024-09-02 15:00:00|920.22|920.12|921.62|921.32|921.72|921.42|920.12|920.02|659
1725292800000|2024-09-02 16:00:00|921.72|921.42|922.02|921.72|922.62|922.32|921.42|921.12|37
1725296400000|2024-09-02 17:00:00|922.12|921.82|921.92|921.62|922.12|921.82|921.72|921.42|6
1725303600000|2024-09-02 19:00:00|922.02|921.72|922.02|921.52|922.02|921.72|921.82|921.52|3
1725310800000|2024-09-02 21:00:00|921.92|921.42|921.92|921.42|921.92|921.42|921.92|921.42|0
1725314400000|2024-09-02 22:00:00|922.02|921.52|921.52|921.02|922.32|921.82|921.32|920.82|0
1725318000000|2024-09-02 23:00:00|921.42|920.92|920.92|920.42|921.51|921.01|920.52|920.02|0
1725321600000|2024-09-03 00:00:00|921.02|920.52|921.22|920.72|921.32|920.82|920.82|920.32|0
1725325200000|2024-09-03 01:00:00|921.32|920.82|921.42|920.92|921.62|921.12|921.22|920.72|0
1725328800000|2024-09-03 02:00:00|921.52|921.02|920.72|920.22|921.52|921.02|920.62|920.12|0
1725332400000|2024-09-03 03:00:00|920.62|920.12|920.82|920.32|920.92|920.42|920.12|919.62|0
1725336000000|2024-09-03 04:00:00|920.92|920.42|920.72|920.22|920.92|920.42|920.62|920.12|0
1725339600000|2024-09-03 05:00:00|920.82|920.32|921.12|920.62|921.12|920.62|920.82|920.32|0
1725343200000|2024-09-03 06:00:00|921.02|920.52|921.52|921.22|922.12|921.82|919.82|919.52|144
1725346800000|2024-09-03 07:00:00|921.42|921.32|920.4|920.3|922.62|922.52|920|919.9|844
1725350400000|2024-09-03 08:00:00|920.5|920.4|918.2|918.1|921.3|921.2|918.2|918.1|510
1725354000000|2024-09-03 09:00:00|918.3|918.2|915.8|915.7|918.3|918.2|915.7|915.6|775
1725357600000|2024-09-03 10:00:00|915.9|915.8|915.9|915.8|916.1|916|914.7|914.6|539
1725361200000|2024-09-03 11:00:00|915.8|915.7|915.8|915.7|916.2|916.1|914.9|914.8|358
1725364800000|2024-09-03 12:00:00|915.9|915.8|914.2|914.1|917|916.9|914.1|914|500
1725368400000|2024-09-03 13:00:00|914.3|914.2|912.4|912.3|915.3|915.2|911.4|911.3|1282
1725372000000|2024-09-03 14:00:00|912|911.9|907.31|907.21|912|911.9|907.21|907.11|1578
1725375600000|2024-09-03 15:00:00|907.21|907.11|907.69|907.39|909.39|909.11|906.71|906.61|1511
1725379200000|2024-09-03 16:00:00|907.79|907.49|907.59|907.29|908.99|908.69|907.49|907.19|158
1725382800000|2024-09-03 17:00:00|907.49|907.19|906.39|906.09|908.09|907.79|906.39|906.09|57
1725386400000|2024-09-03 18:00:00|906.29|905.99|904.99|904.69|906.39|906.09|904.59|904.29|74
1725390000000|2024-09-03 19:00:00|904.89|904.59|903.59|903.09|905.49|905.19|901.49|901.19|161
1725393600000|2024-09-03 20:00:00|903.39|902.89|902.89|902.39|903.79|903.29|902.39|901.89|0
1725397200000|2024-09-03 21:00:00|902.79|902.29|902.79|902.29|902.89|902.39|902.69|902.19|0
1725400800000|2024-09-03 22:00:00|902.89|902.39|902.69|902.19|903.19|902.69|902.09|901.59|0
1725404400000|2024-09-03 23:00:00|902.79|902.29|902.49|901.99|902.99|902.49|902.09|901.59|0
1725408000000|2024-09-04 00:00:00|902.59|902.09|900.39|899.89|903.09|902.59|900.19|899.69|0
1725411600000|2024-09-04 01:00:00|900.49|899.99|901.19|900.69|901.99|901.49|900.09|899.59|0
1725415200000|2024-09-04 02:00:00|901.29|900.79|901.09|900.59|901.89|901.39|900.89|900.39|0
1725418800000|2024-09-04 03:00:00|901.19|900.69|900.79|900.29|901.49|900.99|900.49|899.99|0
1725422400000|2024-09-04 04:00:00|900.89|900.39|899.19|898.69|901.39|900.89|899.09|898.59|0
1725426000000|2024-09-04 05:00:00|898.99|898.49|899.69|899.19|899.79|899.29|898.29|897.79|0
1725429600000|2024-09-04 06:00:00|899.79|899.29|893.59|893.29|899.79|899.29|893.59|893.29|467
1725433200000|2024-09-04 07:00:00|893.69|893.39|896.42|896.32|897.59|897.49|893.29|893.19|1960
1725436800000|2024-09-04 08:00:00|896.52|896.42|895.82|895.72|897.62|897.52|894.62|894.52|1092
1725440400000|2024-09-04 09:00:00|895.72|895.62|896.22|896.12|897.62|897.52|895.42|895.32|607
1725444000000|2024-09-04 10:00:00|896.32|896.22|895.02|894.92|896.72|896.62|894.92|894.82|621
1725447600000|2024-09-04 11:00:00|895.12|895.02|895.67|895.57|896.42|896.32|894.52|894.42|591
1725451200000|2024-09-04 12:00:00|895.57|895.47|895.47|895.37|896.27|896.17|894.17|894.07|641
1725454800000|2024-09-04 13:00:00|895.27|895.17|897.97|897.87|898.17|898.07|893.77|893.67|1172
1725458400000|2024-09-04 14:00:00|897.57|897.47|897.92|897.82|898.42|898.32|893.87|893.77|1743
1725462000000|2024-09-04 15:00:00|898.02|897.92|895.62|895.32|898.62|898.52|894.82|894.52|1954
1725465600000|2024-09-04 16:00:00|895.52|895.22|897.02|896.72|898.02|897.72|895.02|894.72|89
1725469200000|2024-09-04 17:00:00|896.92|896.62|895.82|895.52|897.32|897.02|895.52|895.22|21
1725472800000|2024-09-04 18:00:00|895.92|895.62|894.62|894.32|897.12|896.82|894.62|894.32|24
1725476400000|2024-09-04 19:00:00|894.72|894.42|895.52|895.02|895.82|895.52|893.52|893.22|58
1725480000000|2024-09-04 20:00:00|895.42|894.92|895.42|894.92|895.62|895.12|894.52|894.02|0
1725483600000|2024-09-04 21:00:00|895.32|894.82|895.42|894.92|895.42|894.92|895.32|894.82|0
1725487200000|2024-09-04 22:00:00|895.52|895.02|895.72|895.22|895.92|895.42|895.42|894.92|0
1725490800000|2024-09-04 23:00:00|895.62|895.12|895.29|894.79|895.89|895.39|894.49|893.99|0
1725494400000|2024-09-05 00:00:00|895.39|894.89|896.39|895.89|896.69|896.19|895.29|894.79|0
1725498000000|2024-09-05 01:00:00|896.49|895.99|896.39|895.89|896.69|896.19|896.09|895.59|0
1725501600000|2024-09-05 02:00:00|896.49|895.99|896.19|895.69|896.49|895.99|895.79|895.29|0
1725505200000|2024-09-05 03:00:00|896.09|895.59|895.09|894.59|896.19|895.69|894.99|894.49|0
1725508800000|2024-09-05 04:00:00|895.19|894.69|895.29|894.79|895.49|894.99|895.09|894.59|0
1725512400000|2024-09-05 05:00:00|895.19|894.69|895.69|895.19|895.99|895.49|894.89|894.39|0
1725516000000|2024-09-05 06:00:00|895.59|895.09|893.89|893.59|896.09|895.79|892.39|892.09|248
1725519600000|2024-09-05 07:00:00|893.79|893.69|896.22|896.12|896.89|896.79|893.19|893.09|1337
1725523200000|2024-09-05 08:00:00|896.12|896.02|895.92|895.82|896.52|896.42|894.32|894.22|720
1725526800000|2024-09-05 09:00:00|895.82|895.72|894.32|894.22|896.12|896.02|893.02|892.92|621
1725530400000|2024-09-05 10:00:00|894.22|894.12|892.52|892.42|895.02|894.92|891.92|891.82|451
1725534000000|2024-09-05 11:00:00|892.32|892.22|890.67|890.57|893.12|893.02|890.47|890.37|872
1725537600000|2024-09-05 12:00:00|890.57|890.47|891.37|891.27|891.87|891.77|888.27|888.17|1134
1725541200000|2024-09-05 13:00:00|891.47|891.37|892.67|892.57|892.87|892.77|889.47|889.37|1108
1725544800000|2024-09-05 14:00:00|892.97|892.87|894.74|894.64|896.14|896.04|892.34|892.24|1481
1725548400000|2024-09-05 15:00:00|894.84|894.74|890.34|890.04|895.14|895.04|890.34|890.04|1596
1725552000000|2024-09-05 16:00:00|890.24|889.94|891.24|890.94|891.84|891.54|890.24|889.94|541
1725555600000|2024-09-05 17:00:00|891.34|891.04|893.24|892.94|893.44|893.14|890.34|890.04|39
1725559200000|2024-09-05 18:00:00|893.44|893.14|892.64|892.34|893.64|893.34|892.24|891.94|15
1725562800000|2024-09-05 19:00:00|892.54|892.24|891.14|890.64|892.54|892.24|889.34|889.04|100
1725566400000|2024-09-05 20:00:00|891.04|890.54|890.84|890.34|891.94|891.44|890.64|890.14|0
1725570000000|2024-09-05 21:00:00|890.74|890.24|891.04|890.54|891.04|890.54|890.64|890.14|0
1725573600000|2024-09-05 22:00:00|890.94|890.44|890.74|890.24|891.04|890.54|890.34|889.84|0
1725577200000|2024-09-05 23:00:00|890.84|890.34|890.74|890.24|890.84|890.34|890.24|889.74|0
1725580800000|2024-09-06 00:00:00|890.64|890.14|889.54|889.04|890.84|890.34|889.44|888.94|0
1725584400000|2024-09-06 01:00:00|889.44|888.94|890.44|889.94|890.54|890.04|888.74|888.24|0
1725588000000|2024-09-06 02:00:00|890.54|890.04|890.64|890.14|890.84|890.34|890.34|889.84|0
1725591600000|2024-09-06 03:00:00|890.74|890.24|890.24|889.74|890.94|890.44|890.24|889.74|0
1725595200000|2024-09-06 04:00:00|890.14|889.64|890.64|890.14|890.74|890.24|890.14|889.64|0
1725598800000|2024-09-06 05:00:00|890.54|890.04|890.24|889.74|890.64|890.14|889.44|888.94|0
1725602400000|2024-09-06 06:00:00|890.34|889.84|889.04|888.74|891.34|891.04|888.74|888.44|117
1725606000000|2024-09-06 07:00:00|888.94|888.84|890.4|890.3|890.5|890.4|886.54|886.44|1891
1725609600000|2024-09-06 08:00:00|890.3|890.2|886|885.9|890.8|890.7|885.4|885.3|841
1725613200000|2024-09-06 09:00:00|885.9|885.8|888|887.9|888.2|888.1|885|884.9|566
1725616800000|2024-09-06 10:00:00|887.9|887.8|887.1|887|888.2|888.1|887|886.9|337
1725620400000|2024-09-06 11:00:00|887.2|887.1|889.45|889.35|889.45|889.35|887.1|887|382
1725624000000|2024-09-06 12:00:00|889.55|889.45|893.15|893.05|894.15|894.05|888.95|888.85|1601
1725627600000|2024-09-06 13:00:00|893.25|893.15|890.15|890.05|894.55|894.45|890.15|890.05|1831
1725631200000|2024-09-06 14:00:00|890.05|889.95|880.45|880.35|890.45|890.35|879.95|879.85|1879
1725634800000|2024-09-06 15:00:00|880.35|880.25|878.75|878.45|883.65|883.55|877.85|877.55|2616
1725638400000|2024-09-06 16:00:00|878.65|878.35|878.85|878.35|879.85|879.55|877.95|877.65|108
1725642000000|2024-09-06 17:00:00|878.95|878.45|879.35|878.85|880.65|880.15|878.65|878.15|0
1725645600000|2024-09-06 18:00:00|879.25|878.75|879.15|878.65|879.55|879.05|878.25|877.75|0
1725649200000|2024-09-06 19:00:00|879.25|878.75|879.25|878.75|880.55|880.05|878.35|877.85|0
1725652800000|2024-09-06 20:00:00|879.15|878.65|877.55|877.05|879.15|878.65|876.55|876.05|0
1725832800000|2024-09-08 22:00:00|879.75|879.25|879.75|879.25|880.05|879.55|878.95|878.45|0
1725836400000|2024-09-08 23:00:00|879.65|879.15|880.37|879.87|880.57|880.07|879.25|878.75|0
1725840000000|2024-09-09 00:00:00|880.27|879.77|880.97|880.47|881.37|880.87|880.27|879.77|0
1725843600000|2024-09-09 01:00:00|881.07|880.57|881.57|881.07|881.77|881.27|881.07|880.57|0
1725847200000|2024-09-09 02:00:00|881.47|880.97|881.67|881.17|881.77|881.27|881.37|880.87|0
1725850800000|2024-09-09 03:00:00|881.77|881.27|882.07|881.57|882.07|881.57|881.67|881.17|0
1725854400000|2024-09-09 04:00:00|882.17|881.67|882.67|882.17|882.97|882.47|882.07|881.57|0
1725858000000|2024-09-09 05:00:00|882.57|882.07|882.47|881.97|882.67|882.17|881.77|881.27|0
1725861600000|2024-09-09 06:00:00|882.57|882.07|882.97|882.67|882.97|882.67|880.87|880.57|215
1725865200000|2024-09-09 07:00:00|882.87|882.77|887.28|887.18|887.28|887.18|882.67|882.57|1455
1725868800000|2024-09-09 08:00:00|887.18|887.08|886.88|886.78|887.58|887.48|885.38|885.28|670
1725872400000|2024-09-09 09:00:00|886.98|886.88|888.58|888.48|889.18|889.08|886.48|886.38|594
1725876000000|2024-09-09 10:00:00|888.48|888.38|887.18|887.08|888.78|888.68|886.88|886.78|337
1725879600000|2024-09-09 11:00:00|887.28|887.18|888.09|887.99|888.88|888.78|887.28|887.18|285
1725883200000|2024-09-09 12:00:00|888.19|888.09|887.39|887.29|888.19|888.09|885.99|885.89|991
1725886800000|2024-09-09 13:00:00|887.29|887.19|888.29|888.19|888.59|888.49|886.29|886.19|1283
1725890400000|2024-09-09 14:00:00|888.39|888.29|886.28|886.18|890.98|890.88|886.18|886.08|980
1725894000000|2024-09-09 15:00:00|886.18|886.08|889.58|889.28|889.58|889.28|885.68|885.58|1447
1725897600000|2024-09-09 16:00:00|889.48|889.18|891.08|890.78|891.28|890.98|889.28|888.98|98
1725901200000|2024-09-09 17:00:00|891.18|890.88|888.98|888.68|891.28|890.98|888.88|888.58|52
1725904800000|2024-09-09 18:00:00|888.88|888.58|888.08|887.78|889.18|888.88|887.08|886.78|48
1725908400000|2024-09-09 19:00:00|887.98|887.68|889.58|889.08|889.88|889.58|887.88|887.58|136
1725912000000|2024-09-09 20:00:00|889.48|888.98|890.28|889.78|890.58|890.08|889.38|888.88|0
1725915600000|2024-09-09 21:00:00|890.38|889.88|890.47|889.97|890.57|890.07|890.37|889.87|0
1725919200000|2024-09-09 22:00:00|890.57|890.07|890.07|889.57|890.77|890.27|890.07|889.57|0
1725922800000|2024-09-09 23:00:00|890.17|889.67|890.37|889.87|890.57|890.07|890.07|889.57|0
1725926400000|2024-09-10 00:00:00|890.27|889.77|889.87|889.37|890.37|889.87|889.07|888.57|0
1725930000000|2024-09-10 01:00:00|889.77|889.27|889.97|889.47|889.97|889.47|889.47|888.97|0
1725933600000|2024-09-10 02:00:00|889.87|889.37|889.67|889.17|889.97|889.47|889.27|888.77|0
1725937200000|2024-09-10 03:00:00|889.57|889.07|889.37|888.87|889.67|889.17|889.17|888.67|0
1725940800000|2024-09-10 04:00:00|889.47|888.97|887.97|887.47|889.57|889.07|887.87|887.37|0
1725944400000|2024-09-10 05:00:00|888.07|887.57|888.07|887.57|888.37|887.87|887.87|887.37|0
1725948000000|2024-09-10 06:00:00|887.97|887.47|887.87|887.57|888.07|887.77|885.67|885.37|449
1725951600000|2024-09-10 07:00:00|887.77|887.67|890.06|889.96|891.16|891.06|885.77|885.67|1071
1725955200000|2024-09-10 08:00:00|890.16|890.06|887.76|887.66|890.56|890.46|887.56|887.46|591
1725958800000|2024-09-10 09:00:00|887.66|887.56|888.06|887.96|888.76|888.66|885.56|885.46|692
1725962400000|2024-09-10 10:00:00|888.16|888.06|886.56|886.46|888.56|888.46|886.16|886.06|505
1725966000000|2024-09-10 11:00:00|886.66|886.56|887.02|886.92|887.26|887.16|885.66|885.56|524
1725969600000|2024-09-10 12:00:00|886.92|886.82|888.22|888.12|888.52|888.42|886.52|886.42|352
1725973200000|2024-09-10 13:00:00|888.12|888.02|883.92|883.82|888.22|888.12|883.42|883.32|1163
1725976800000|2024-09-10 14:00:00|883.82|883.72|881.08|880.98|883.82|883.72|879.98|879.88|1447
1725980400000|2024-09-10 15:00:00|881.18|881.08|878.08|877.78|883.38|883.28|877.98|877.68|1821
1725984000000|2024-09-10 16:00:00|877.98|877.68|878.78|878.48|879.28|878.98|877.08|876.78|196
1725987600000|2024-09-10 17:00:00|878.68|878.38|880.78|880.48|881.08|880.78|877.58|877.28|157
1725991200000|2024-09-10 18:00:00|880.88|880.58|883.88|883.58|883.88|883.58|880.88|880.58|92
1725994800000|2024-09-10 19:00:00|883.78|883.48|884.98|884.48|885.28|884.98|883.58|883.28|166
1725998400000|2024-09-10 20:00:00|885.08|884.58|884.68|884.18|885.18|884.68|884.38|883.88|0
1726002000000|2024-09-10 21:00:00|884.78|884.28|884.87|884.37|884.87|884.37|884.68|884.18|0
1726005600000|2024-09-10 22:00:00|884.77|884.27|884.77|884.27|884.87|884.37|884.47|883.97|0
1726009200000|2024-09-10 23:00:00|884.67|884.17|884.57|884.07|884.97|884.47|884.37|883.87|0
1726012800000|2024-09-11 00:00:00|884.67|884.17|883.97|883.47|884.67|884.17|883.77|883.27|0
1726016400000|2024-09-11 01:00:00|883.87|883.37|882.67|882.17|884.47|883.97|881.87|881.37|0
1726020000000|2024-09-11 02:00:00|882.77|882.27|882.77|882.27|883.17|882.67|882.27|881.77|0
1726023600000|2024-09-11 03:00:00|882.87|882.37|881.67|881.17|883.07|882.57|881.27|880.77|0
1726027200000|2024-09-11 04:00:00|881.57|881.07|881.27|880.77|881.77|881.27|881.07|880.57|0
1726030800000|2024-09-11 05:00:00|881.37|880.87|881.77|881.27|881.87|881.37|880.57|880.07|0
1726034400000|2024-09-11 06:00:00|881.67|881.17|884.27|883.97|884.67|884.37|881.57|881.17|179
1726038000000|2024-09-11 07:00:00|884.17|884.07|888.21|888.11|888.51|888.41|884.07|883.97|1501
1726041600000|2024-09-11 08:00:00|888.11|888.01|886.51|886.41|888.51|888.41|885.01|884.91|585
1726045200000|2024-09-11 09:00:00|886.61|886.51|887.21|887.11|887.71|887.61|886.11|886.01|490
1726048800000|2024-09-11 10:00:00|887.11|887.01|889.21|889.11|889.51|889.41|887.11|887.01|528
1726052400000|2024-09-11 11:00:00|889.31|889.21|890.45|890.35|890.81|890.71|888.61|888.51|421
1726056000000|2024-09-11 12:00:00|890.55|890.45|891.95|891.85|892.55|892.45|888.05|887.95|851
1726059600000|2024-09-11 13:00:00|892.05|891.95|886.55|886.45|893.35|893.25|886.25|886.15|1296
1726063200000|2024-09-11 14:00:00|886.45|886.35|883.28|883.18|886.65|886.55|880.38|880.28|1425
1726066800000|2024-09-11 15:00:00|883.18|883.08|886.98|886.68|887.78|887.48|882.38|882.28|1288
1726070400000|2024-09-11 16:00:00|886.88|886.58|889.58|889.28|890.08|889.78|886.78|886.48|190
1726074000000|2024-09-11 17:00:00|889.68|889.38|891.28|890.98|892.58|892.28|889.68|889.38|124
1726077600000|2024-09-11 18:00:00|891.18|890.88|893.38|893.08|895.58|895.28|891.18|890.88|180
1726081200000|2024-09-11 19:00:00|893.28|892.98|894.68|894.18|895.98|895.68|893.28|892.98|281
1726084800000|2024-09-11 20:00:00|894.48|893.98|894.78|894.28|895.58|895.08|894.18|893.68|0
1726088400000|2024-09-11 21:00:00|894.88|894.38|894.68|894.18|894.88|894.38|894.58|894.08|0
1726092000000|2024-09-11 22:00:00|894.88|894.38|894.96|894.46|895.06|894.56|894.28|893.78|0
1726095600000|2024-09-11 23:00:00|895.06|894.56|894.86|894.36|895.06|894.56|894.66|894.16|0
1726099200000|2024-09-12 00:00:00|894.96|894.46|894.96|894.46|895.86|895.36|894.66|894.16|0
1726102800000|2024-09-12 01:00:00|894.86|894.36|895.66|895.16|895.96|895.46|894.56|894.06|0
1726106400000|2024-09-12 02:00:00|895.56|895.06|895.86|895.36|896.36|895.86|895.26|894.76|0
1726110000000|2024-09-12 03:00:00|895.76|895.26|896.66|896.16|896.66|896.16|895.46|894.96|0
1726113600000|2024-09-12 04:00:00|896.56|896.06|897.06|896.56|897.06|896.56|896.46|895.96|0
1726117200000|2024-09-12 05:00:00|896.96|896.46|897.06|896.56|897.36|896.86|896.76|896.26|0
1726120800000|2024-09-12 06:00:00|897.16|896.66|897.46|897.16|898.26|897.96|896.26|895.96|210
1726124400000|2024-09-12 07:00:00|897.36|897.26|896.79|896.69|899.76|899.66|896.69|896.59|1895
1726128000000|2024-09-12 08:00:00|896.69|896.59|896.59|896.49|897.59|897.49|895.59|895.49|663
1726131600000|2024-09-12 09:00:00|896.49|896.39|897.39|897.29|898.19|898.09|896.19|896.09|737
1726135200000|2024-09-12 10:00:00|897.29|897.19|896.19|896.09|897.69|897.59|895.99|895.89|814
1726138800000|2024-09-12 11:00:00|896.29|896.19|897.21|897.11|897.41|897.31|895.39|895.29|435
1726142400000|2024-09-12 12:00:00|897.31|897.21|895.21|895.11|898.41|898.31|894.41|894.31|1182
1726146000000|2024-09-12 13:00:00|895.11|895.01|891.51|891.41|895.91|895.81|889.71|889.61|1183
1726149600000|2024-09-12 14:00:00|891.61|891.51|891.82|891.72|894.22|894.12|890.71|890.61|869
1726153200000|2024-09-12 15:00:00|891.72|891.62|891.92|891.62|894.22|894.12|891.52|891.32|1661
1726156800000|2024-09-12 16:00:00|891.82|891.52|896.42|896.12|896.62|896.32|891.82|891.52|147
1726160400000|2024-09-12 17:00:00|896.52|896.22|898.22|897.92|898.62|898.32|896.22|895.92|61
1726164000000|2024-09-12 18:00:00|898.12|897.82|896.32|896.02|898.52|898.22|894.82|894.52|90
1726167600000|2024-09-12 19:00:00|896.42|896.12|896.82|896.32|896.92|896.52|895.42|895.12|68
1726171200000|2024-09-12 20:00:00|896.92|896.42|895.72|895.22|896.92|896.42|895.42|894.92|0
1726174800000|2024-09-12 21:00:00|895.62|895.12|895.81|895.31|895.92|895.42|895.62|895.12|0
1726178400000|2024-09-12 22:00:00|896.11|895.61|896.81|896.31|897.01|896.51|896.01|895.51|0
1726182000000|2024-09-12 23:00:00|896.91|896.41|897.31|896.81|897.81|897.31|896.81|896.31|0
1726185600000|2024-09-13 00:00:00|897.41|896.91|897.41|896.91|897.91|897.41|897.01|896.51|0
1726189200000|2024-09-13 01:00:00|897.51|897.01|896.91|896.41|897.51|897.01|896.81|896.31|0
1726192800000|2024-09-13 02:00:00|897.01|896.51|896.41|895.91|897.01|896.51|896.31|895.81|0
1726196400000|2024-09-13 03:00:00|896.51|896.01|897.21|896.71|897.31|896.81|896.41|895.91|0
1726200000000|2024-09-13 04:00:00|897.11|896.61|897.21|896.71|897.21|896.71|897.01|896.51|0
1726203600000|2024-09-13 05:00:00|897.11|896.61|897.01|896.51|898.41|897.91|897.01|896.51|0
1726207200000|2024-09-13 06:00:00|897.11|896.61|895.01|894.71|897.21|896.71|894.01|893.71|213
1726210800000|2024-09-13 07:00:00|894.91|894.81|896.5|896.4|898.41|898.31|894.41|894.31|1204
1726214400000|2024-09-13 08:00:00|896.4|896.3|895.9|895.8|897.3|897.2|895.8|895.7|807
1726218000000|2024-09-13 09:00:00|895.8|895.7|896.9|896.8|897.5|897.4|895.6|895.5|847
1726221600000|2024-09-13 10:00:00|897|896.9|897.6|897.5|897.6|897.5|896.4|896.3|359
1726225200000|2024-09-13 11:00:00|897.5|897.4|897.23|897.13|897.8|897.7|896.6|896.5|311
1726228800000|2024-09-13 12:00:00|897.13|897.03|897.13|897.03|898.03|897.93|896.83|896.73|655
1726232400000|2024-09-13 13:00:00|897.23|897.13|899.53|899.43|899.73|899.63|896.43|896.33|803
1726236000000|2024-09-13 14:00:00|899.73|899.63|900.35|900.25|901.65|901.55|898.93|898.83|1052
1726239600000|2024-09-13 15:00:00|900.45|900.35|899.95|899.65|900.75|900.65|898.85|898.75|1054
1726243200000|2024-09-13 16:00:00|900.05|899.75|899.05|898.75|900.35|900.05|897.75|897.45|89
1726246800000|2024-09-13 17:00:00|898.95|898.65|899.15|898.85|899.85|899.55|898.95|898.65|15
1726250400000|2024-09-13 18:00:00|899.05|898.75|899.15|898.85|899.55|899.25|897.75|897.45|48
1726254000000|2024-09-13 19:00:00|899.05|898.75|900.35|899.85|900.35|900.05|898.85|898.55|55
1726257600000|2024-09-13 20:00:00|900.25|899.75|899.85|899.35|900.65|900.15|899.55|899.05|0
1726437600000|2024-09-15 22:00:00|899.95|899.45|899.84|899.34|900.25|899.75|899.14|898.64|0
1726441200000|2024-09-15 23:00:00|899.74|899.24|900.84|900.34|901.04|900.54|899.74|899.24|0
1726444800000|2024-09-16 00:00:00|900.94|900.44|901.04|900.54|901.34|900.84|900.44|899.94|0
1726448400000|2024-09-16 01:00:00|900.84|900.34|900.84|900.34|901.04|900.54|899.74|899.24|0
1726452000000|2024-09-16 02:00:00|900.74|900.24|901.34|900.84|901.34|900.84|900.64|900.14|0
1726455600000|2024-09-16 03:00:00|901.24|900.74|901.64|901.14|901.64|901.14|901.04|900.54|0
1726459200000|2024-09-16 04:00:00|901.74|901.24|901.64|901.14|902.04|901.54|901.34|900.84|0
1726462800000|2024-09-16 05:00:00|901.54|901.04|900.74|900.24|901.64|901.14|900.34|899.84|0
1726466400000|2024-09-16 06:00:00|900.54|900.04|898.54|898.24|900.74|900.44|897.54|897.24|263
1726470000000|2024-09-16 07:00:00|898.44|898.14|899.89|899.79|899.99|899.89|896.64|896.54|1121
1726473600000|2024-09-16 08:00:00|899.79|899.69|898.59|898.49|900.19|900.09|897.89|897.79|1219
1726477200000|2024-09-16 09:00:00|898.49|898.39|897.39|897.29|899.19|899.09|897.19|897.09|844
1726480800000|2024-09-16 10:00:00|897.29|897.19|898.39|898.29|898.99|898.89|897.09|896.99|520
1726484400000|2024-09-16 11:00:00|898.29|898.19|897.72|897.62|898.89|898.79|897.32|897.22|704
1726488000000|2024-09-16 12:00:00|897.62|897.52|896.72|896.62|898.32|898.22|896.22|896.12|606
1726491600000|2024-09-16 13:00:00|896.62|896.52|897.52|897.42|897.72|897.62|894.62|894.52|846
1726495200000|2024-09-16 14:00:00|897.42|897.32|895.75|895.65|897.95|897.85|894.55|894.45|2255
1726498800000|2024-09-16 15:00:00|895.65|895.55|896.55|896.25|896.75|896.45|894.65|894.55|1448
1726502400000|2024-09-16 16:00:00|896.65|896.35|896.35|896.05|896.65|896.35|895.45|895.15|65
1726506000000|2024-09-16 17:00:00|896.25|895.95|897.95|897.65|897.95|897.65|896.25|895.95|24
1726509600000|2024-09-16 18:00:00|897.85|897.55|898.75|898.45|898.75|898.45|897.35|897.05|87
1726513200000|2024-09-16 19:00:00|898.65|898.35|899.55|899.05|899.55|899.25|898.05|897.75|58
1726516800000|2024-09-16 20:00:00|899.75|899.25|898.85|898.35|899.75|899.25|898.75|898.25|250
1726520400000|2024-09-16 21:00:00|898.75|898.25|898.65|898.15|898.85|898.35|898.45|897.95|0
1726524000000|2024-09-16 22:00:00|898.85|898.35|899.45|898.95|899.75|899.25|898.85|898.35|0
1726527600000|2024-09-16 23:00:00|899.55|899.05|899.05|898.55|899.65|899.15|898.95|898.45|0
1726531200000|2024-09-17 00:00:00|898.95|898.45|897.55|897.05|899.35|898.85|897.35|896.85|0
1726534800000|2024-09-17 01:00:00|897.35|896.85|898.05|897.55|898.05|897.55|896.95|896.45|0
1726538400000|2024-09-17 02:00:00|897.85|897.35|897.85|897.35|898.05|897.55|897.35|896.85|0
1726542000000|2024-09-17 03:00:00|897.95|897.45|897.85|897.35|898.25|897.75|897.45|896.95|0
1726545600000|2024-09-17 04:00:00|898.05|897.55|897.85|897.35|898.25|897.75|897.55|897.05|0
1726549200000|2024-09-17 05:00:00|898.05|897.55|899.15|898.65|899.35|898.85|897.85|897.35|0
1726552800000|2024-09-17 06:00:00|899.35|898.85|899.35|899.05|900.55|900.25|898.15|897.85|1121
1726556400000|2024-09-17 07:00:00|899.25|899.15|899.66|899.56|901.65|901.55|898.96|898.86|1170
1726560000000|2024-09-17 08:00:00|899.56|899.46|900.36|900.26|900.96|900.86|899.16|899.06|1520
1726563600000|2024-09-17 09:00:00|900.46|900.36|901.26|901.16|901.96|901.86|900.36|900.26|1225
1726567200000|2024-09-17 10:00:00|901.36|901.26|901.16|901.06|902.26|902.16|901.06|900.96|741
1726570800000|2024-09-17 11:00:00|901.06|900.96|901.46|901.36|901.86|901.76|900.56|900.46|1630
1726574400000|2024-09-17 12:00:00|901.36|901.26|902.76|902.66|902.76|902.66|900.86|900.76|516
1726578000000|2024-09-17 13:00:00|902.86|902.76|900.16|900.06|902.86|902.76|899.76|899.66|695
1726581600000|2024-09-17 14:00:00|900.06|899.96|900.93|900.83|902.03|901.93|899.76|899.66|1004
1726585200000|2024-09-17 15:00:00|901.03|900.93|900.43|900.13|901.33|901.23|899.53|899.23|2260
1726588800000|2024-09-17 16:00:00|900.33|900.03|896.73|896.43|900.53|900.23|896.03|895.73|159
1726592400000|2024-09-17 17:00:00|896.83|896.53|897.93|897.63|898.63|898.33|896.43|896.13|44
1726596000000|2024-09-17 18:00:00|897.83|897.53|898.13|897.83|898.73|898.43|897.43|897.13|31
1726599600000|2024-09-17 19:00:00|898.23|897.93|898.73|898.23|898.73|898.43|897.13|896.83|59
1726603200000|2024-09-17 20:00:00|899.13|898.63|899.13|898.63|899.83|899.33|898.83|898.33|314
1726606800000|2024-09-17 21:00:00|899.03|898.53|899.12|898.62|899.22|898.72|898.93|898.43|0
1726610400000|2024-09-17 22:00:00|899.22|898.72|899.22|898.72|899.52|899.02|898.92|898.42|0
1726614000000|2024-09-17 23:00:00|899.32|898.82|899.82|899.32|899.92|899.42|899.02|898.52|0
1726617600000|2024-09-18 00:00:00|899.92|899.42|900.12|899.62|900.52|900.02|899.42|898.92|0
1726621200000|2024-09-18 01:00:00|899.92|899.42|900.12|899.62|900.32|899.82|899.02|898.52|0
1726624800000|2024-09-18 02:00:00|900.02|899.52|900.12|899.62|900.72|900.22|899.92|899.42|0
1726628400000|2024-09-18 03:00:00|900.02|899.52|899.42|898.92|900.22|899.72|899.42|898.92|0
1726632000000|2024-09-18 04:00:00|899.52|899.02|899.02|898.52|899.82|899.32|898.72|898.22|0
1726635600000|2024-09-18 05:00:00|898.92|898.42|899.72|899.22|900.12|899.62|898.52|898.02|0
1726639200000|2024-09-18 06:00:00|899.62|899.12|899.62|899.32|900.82|900.52|898.92|898.62|65
1726642800000|2024-09-18 07:00:00|899.52|899.42|897.91|897.81|900.52|900.42|897.81|897.71|2491
1726646400000|2024-09-18 08:00:00|897.81|897.71|897.11|897.01|898.11|898.01|896.31|896.21|1630
1726650000000|2024-09-18 09:00:00|897.01|896.91|896.21|896.11|897.11|897.01|895.51|895.41|615
1726653600000|2024-09-18 10:00:00|896.31|896.21|895.21|895.11|896.41|896.31|894.81|894.71|1122
1726657200000|2024-09-18 11:00:00|895.11|895.01|894.9|894.8|895.61|895.51|894.51|894.41|547
1726660800000|2024-09-18 12:00:00|894.8|894.7|896.6|896.5|897|896.9|894.2|894.1|420
1726664400000|2024-09-18 13:00:00|896.7|896.6|894.6|894.5|897|896.9|894.2|894.1|1075
1726668000000|2024-09-18 14:00:00|894.7|894.6|893.57|893.47|894.97|894.87|892.67|892.57|1881
1726671600000|2024-09-18 15:00:00|893.67|893.57|891.87|891.57|893.97|893.87|891.57|891.27|805
1726675200000|2024-09-18 16:00:00|891.77|891.47|894.37|894.07|894.47|894.17|891.57|891.27|50
1726678800000|2024-09-18 17:00:00|894.47|894.17|894.67|894.37|895.37|895.07|894.17|893.87|89
1726682400000|2024-09-18 18:00:00|894.87|894.57|894.97|894.67|900.57|900.27|894.37|894.07|121
1726686000000|2024-09-18 19:00:00|894.87|894.57|893.57|893.07|896.47|896.17|893.07|892.77|69
1726689600000|2024-09-18 20:00:00|893.87|893.37|895.17|894.67|896.17|895.67|893.27|892.77|0
1726693200000|2024-09-18 21:00:00|895.27|894.77|895.66|895.16|895.66|895.16|895.07|894.57|0
1726696800000|2024-09-18 22:00:00|895.46|894.96|896.85|896.35|897.35|896.85|895.36|894.86|0
1726700400000|2024-09-18 23:00:00|896.95|896.45|898.95|898.45|899.55|899.05|895.55|895.05|0
1726704000000|2024-09-19 00:00:00|899.05|898.55|898.05|897.55|900.85|900.35|897.05|896.55|0
1726707600000|2024-09-19 01:00:00|898.15|897.65|900.65|900.15|900.65|900.15|897.35|896.85|0
1726711200000|2024-09-19 02:00:00|900.75|900.25|902.75|902.25|903.65|903.15|900.55|900.05|0
1726714800000|2024-09-19 03:00:00|902.95|902.45|903.95|903.45|903.95|903.45|901.85|901.35|0
1726718400000|2024-09-19 04:00:00|904.05|903.55|903.85|903.35|904.25|903.75|903.45|902.95|0
1726722000000|2024-09-19 05:00:00|903.75|903.25|902.15|901.65|903.85|903.35|901.65|901.15|0
1726725600000|2024-09-19 06:00:00|901.95|901.45|901.95|901.65|903.65|903.35|899.15|898.85|162
1726729200000|2024-09-19 07:00:00|901.85|901.75|901.3|901.2|902.95|902.85|898.35|898.25|1293
1726732800000|2024-09-19 08:00:00|901.2|901.1|903.9|903.8|904.4|904.3|901|900.9|1177
1726736400000|2024-09-19 09:00:00|904|903.9|906.1|906|906.3|906.2|903.8|903.7|1005
1726740000000|2024-09-19 10:00:00|906.2|906.1|907.7|907.6|907.8|907.7|905.8|905.7|591
1726743600000|2024-09-19 11:00:00|907.6|907.5|908.5|908.4|908.6|908.5|906.4|906.3|587
1726747200000|2024-09-19 12:00:00|908.6|908.5|907.5|907.4|909.1|909|907.2|907.1|945
1726750800000|2024-09-19 13:00:00|907.6|907.5|907|906.9|909|908.9|904.1|904|1056
1726754400000|2024-09-19 14:00:00|907.1|907|906.46|906.36|908.16|908.06|906.06|905.96|784
1726758000000|2024-09-19 15:00:00|906.56|906.46|907.56|907.26|909.26|908.96|906.36|906.26|1875
1726761600000|2024-09-19 16:00:00|907.46|907.16|908.56|908.26|909.26|908.96|907.46|907.16|203
1726765200000|2024-09-19 17:00:00|908.46|908.16|909.46|909.16|909.76|909.46|908.16|907.86|30
1726768800000|2024-09-19 18:00:00|909.36|909.06|908.26|907.96|909.46|909.16|907.86|907.56|14
1726772400000|2024-09-19 19:00:00|908.06|907.76|906.76|906.26|908.36|908.06|905.76|905.46|91
1726776000000|2024-09-19 20:00:00|906.66|906.16|906.06|905.56|906.76|906.26|905.86|905.36|0
1726779600000|2024-09-19 21:00:00|905.96|905.46|906.16|905.66|906.26|905.76|905.96|905.46|0
1726783200000|2024-09-19 22:00:00|906.26|905.76|905.76|905.26|906.46|905.96|905.26|904.76|0
1726786800000|2024-09-19 23:00:00|905.66|905.16|905.46|904.96|906.16|905.66|905.36|904.86|0
1726790400000|2024-09-20 00:00:00|905.36|904.86|905.06|904.56|905.66|905.16|904.36|903.86|0
1726794000000|2024-09-20 01:00:00|905.16|904.66|905.06|904.56|905.46|904.96|904.56|904.06|0
1726797600000|2024-09-20 02:00:00|904.96|904.46|904.16|903.66|905.76|905.26|904.16|903.66|0
1726801200000|2024-09-20 03:00:00|904.36|903.86|904.66|904.16|904.86|904.36|903.46|902.96|0
1726804800000|2024-09-20 04:00:00|904.56|904.06|904.36|903.86|904.86|904.36|903.66|903.16|0
1726808400000|2024-09-20 05:00:00|904.16|903.66|903.96|903.46|904.26|903.76|902.76|902.26|0
1726812000000|2024-09-20 06:00:00|904.06|903.56|904.86|904.56|905.66|905.36|903.76|903.46|372
1726815600000|2024-09-20 07:00:00|904.96|904.66|905.77|905.67|906.66|906.56|904.06|903.96|2259
1726819200000|2024-09-20 08:00:00|905.87|905.77|903.27|903.17|905.97|905.87|902.27|902.17|1054
1726822800000|2024-09-20 09:00:00|903.17|903.07|902.57|902.47|903.47|903.37|901.87|901.77|1045
1726826400000|2024-09-20 10:00:00|902.67|902.57|903.07|902.97|904.07|903.97|901.77|901.67|576
1726830000000|2024-09-20 11:00:00|902.97|902.87|901.75|901.65|903.27|903.17|901.15|901.05|447
1726833600000|2024-09-20 12:00:00|901.65|901.55|900.75|900.65|902.65|902.55|900.75|900.65|412
1726837200000|2024-09-20 13:00:00|900.65|900.55|896.35|896.25|901.05|900.95|896.25|896.15|1621
1726840800000|2024-09-20 14:00:00|896.25|896.15|897.68|897.58|898.28|898.18|895.68|895.58|989
1726844400000|2024-09-20 15:00:00|897.78|897.68|896.98|896.68|898.18|897.88|895.58|895.48|3471
1726848000000|2024-09-20 16:00:00|896.88|896.58|897.38|897.08|897.68|897.38|895.88|895.58|166
1726851600000|2024-09-20 17:00:00|897.28|896.98|897.38|897.08|897.78|897.48|896.78|896.48|41
1726855200000|2024-09-20 18:00:00|897.28|896.98|897.28|896.98|897.48|897.18|895.78|895.48|28
1726858800000|2024-09-20 19:00:00|897.08|896.78|897.08|896.58|898.58|898.28|896.38|896.08|105
1726862400000|2024-09-20 20:00:00|897.18|896.68|896.48|895.98|897.28|896.78|895.78|895.28|0
1727042400000|2024-09-22 22:00:00|896.38|895.88|897.18|896.68|897.38|896.88|895.98|895.48|0
1727046000000|2024-09-22 23:00:00|897.28|896.78|897.88|897.38|897.98|897.48|896.88|896.38|0
1727049600000|2024-09-23 00:00:00|897.98|897.48|900.08|899.58|900.08|899.58|897.28|896.78|0
1727053200000|2024-09-23 01:00:00|899.98|899.48|900.58|900.08|901.48|900.98|899.68|899.18|0
1727056800000|2024-09-23 02:00:00|900.38|899.88|900.98|900.48|901.28|900.78|900.28|899.78|0
1727060400000|2024-09-23 03:00:00|900.88|900.38|900.58|900.08|901.28|900.78|900.58|900.08|0
1727064000000|2024-09-23 04:00:00|900.68|900.18|901.08|900.58|901.68|901.18|900.68|900.18|0
1727067600000|2024-09-23 05:00:00|901.18|900.68|899.98|899.48|901.48|900.98|899.78|899.28|0
1727071200000|2024-09-23 06:00:00|900.18|899.68|897.48|897.18|900.38|900.08|897.28|896.98|141
1727074800000|2024-09-23 07:00:00|897.38|897.28|900.52|900.42|900.62|900.52|896.38|896.28|1418
1727078400000|2024-09-23 08:00:00|900.62|900.52|900.62|900.52|901.32|901.22|899.02|898.92|834
1727082000000|2024-09-23 09:00:00|900.72|900.62|900.82|900.72|901.02|900.92|898.42|898.32|490
1727085600000|2024-09-23 10:00:00|900.92|900.82|901.22|901.12|902.22|902.12|900.82|900.72|449
1727089200000|2024-09-23 11:00:00|901.32|901.22|902|901.9|902.1|902|900.82|900.72|219
1727092800000|2024-09-23 12:00:00|901.9|901.8|902.9|902.8|903.6|903.5|901.8|901.7|459
1727096400000|2024-09-23 13:00:00|903|902.9|903.7|903.6|904.5|904.4|902.2|902.1|639
1727100000000|2024-09-23 14:00:00|903.8|903.7|903.82|903.72|904.42|904.32|902.22|902.12|874
1727103600000|2024-09-23 15:00:00|903.92|903.82|903.42|903.12|904.52|904.22|902.72|902.62|1114
1727107200000|2024-09-23 16:00:00|903.32|903.02|903.52|903.22|903.62|903.32|902.22|901.92|80
1727110800000|2024-09-23 17:00:00|903.42|903.12|904.42|904.12|904.52|904.22|903.02|902.72|26
1727114400000|2024-09-23 18:00:00|904.32|904.02|904.32|904.02|904.62|904.32|903.82|903.52|48
1727118000000|2024-09-23 19:00:00|904.22|903.92|905.02|904.52|905.22|904.92|903.92|903.62|53
1727121600000|2024-09-23 20:00:00|905.12|904.62|904.82|904.32|905.32|904.82|904.52|904.02|0
1727125200000|2024-09-23 21:00:00|904.72|904.22|904.72|904.22|904.82|904.32|904.72|904.22|0
1727128800000|2024-09-23 22:00:00|904.82|904.32|904.21|903.71|904.82|904.32|904.11|903.61|0
1727132400000|2024-09-23 23:00:00|904.31|903.81|904.61|904.11|904.71|904.21|904.01|903.51|0
1727136000000|2024-09-24 00:00:00|904.51|904.01|904.21|903.71|905.51|905.01|903.51|903.01|0
1727139600000|2024-09-24 01:00:00|904.41|903.91|905.11|904.61|906.81|906.31|904.41|903.91|0
1727143200000|2024-09-24 02:00:00|905.31|904.81|904.41|903.91|905.51|905.01|904.01|903.51|0
1727146800000|2024-09-24 03:00:00|904.51|904.01|904.81|904.31|904.91|904.41|904.21|903.71|0
1727150400000|2024-09-24 04:00:00|904.91|904.41|906.61|906.11|907.11|906.61|904.61|904.11|0
1727154000000|2024-09-24 05:00:00|906.71|906.21|908.31|907.81|908.31|907.81|906.61|906.11|0
1727157600000|2024-09-24 06:00:00|908.01|907.51|909.71|909.41|909.81|909.51|906.51|906.21|339
1727161200000|2024-09-24 07:00:00|909.61|909.51|908.03|907.93|910.41|910.31|906.13|906.03|1342
1727164800000|2024-09-24 08:00:00|907.93|907.83|907.23|907.13|909.53|909.43|906.23|906.13|885
1727168400000|2024-09-24 09:00:00|907.13|907.03|907.23|907.13|907.43|907.33|905.83|905.73|308
1727172000000|2024-09-24 10:00:00|907.13|907.03|907.53|907.43|908.03|907.93|906.53|906.43|336
1727175600000|2024-09-24 11:00:00|907.63|907.53|905.08|904.98|907.73|907.63|904.78|904.68|443
1727179200000|2024-09-24 12:00:00|904.98|904.88|905.58|905.48|905.78|905.68|903.98|903.88|380
1727182800000|2024-09-24 13:00:00|905.68|905.58|906.18|906.08|906.78|906.68|905.08|904.98|561
1727186400000|2024-09-24 14:00:00|906.08|905.98|906.6|906.5|906.7|906.6|903.3|903.2|999
1727190000000|2024-09-24 15:00:00|906.5|906.4|907.7|907.4|908.1|907.8|906.3|906.2|1429
1727193600000|2024-09-24 16:00:00|907.8|907.5|907.1|906.8|907.9|907.6|906.8|906.5|34
1727197200000|2024-09-24 17:00:00|907|906.7|906.5|906.2|907.9|907.6|906.5|906.2|34
1727200800000|2024-09-24 18:00:00|906.4|906.1|906.6|906.3|906.9|906.6|905.6|905.3|58
1727204400000|2024-09-24 19:00:00|906.5|906.2|906.8|906.3|907.1|906.8|906.2|905.9|87
1727208000000|2024-09-24 20:00:00|906.7|906.2|906.8|906.3|907|906.5|906.2|905.7|0
1727211600000|2024-09-24 21:00:00|906.9|906.4|906.99|906.49|906.99|906.49|906.8|906.3|0
1727215200000|2024-09-24 22:00:00|907.09|906.59|906.99|906.49|907.19|906.69|906.69|906.19|0
1727218800000|2024-09-24 23:00:00|906.89|906.39|906.89|906.39|907.19|906.69|906.79|906.29|0
1727222400000|2024-09-25 00:00:00|906.79|906.29|905.49|904.99|906.89|906.39|905.29|904.79|0
1727226000000|2024-09-25 01:00:00|905.39|904.89|904.39|903.89|906.09|905.59|904.09|903.59|0
1727229600000|2024-09-25 02:00:00|904.49|903.99|903.69|903.19|904.79|904.29|903.49|902.99|0
1727233200000|2024-09-25 03:00:00|903.49|902.99|903.59|903.09|904.39|903.89|903.19|902.69|0
1727236800000|2024-09-25 04:00:00|903.49|902.99|903.19|902.69|903.89|903.39|902.99|902.49|0
1727240400000|2024-09-25 05:00:00|903.09|902.59|901.99|901.49|904.09|903.59|901.49|900.99|0
1727244000000|2024-09-25 06:00:00|902.09|901.59|903.29|902.99|905.79|905.49|901.99|901.49|380
1727247600000|2024-09-25 07:00:00|903.19|903.09|904.85|904.75|905.89|905.79|902.89|902.79|1038
1727251200000|2024-09-25 08:00:00|904.95|904.85|905.85|905.75|906.15|906.05|903.95|903.85|607
1727254800000|2024-09-25 09:00:00|905.75|905.65|906.05|905.95|906.25|906.15|904.85|904.75|375
1727258400000|2024-09-25 10:00:00|906.15|906.05|907.75|907.65|907.85|907.75|905.95|905.85|484
1727262000000|2024-09-25 11:00:00|907.85|907.75|908.03|907.93|908.45|908.35|907.65|907.55|387
1727265600000|2024-09-25 12:00:00|907.93|907.83|906.43|906.33|907.93|907.83|906.33|906.23|433
1727269200000|2024-09-25 13:00:00|906.53|906.43|905.23|905.13|906.53|906.43|904.03|903.93|1031
1727272800000|2024-09-25 14:00:00|905.33|905.23|906.46|906.36|906.86|906.76|905.23|905.13|531
1727276400000|2024-09-25 15:00:00|906.56|906.46|906.36|906.06|906.86|906.76|905.76|905.56|828
1727280000000|2024-09-25 16:00:00|906.26|905.96|905.66|905.36|906.56|906.26|905.56|905.26|29
1727283600000|2024-09-25 17:00:00|905.56|905.26|905.86|905.56|906.16|905.86|904.56|904.26|68
1727287200000|2024-09-25 18:00:00|905.96|905.66|905.36|905.06|905.96|905.66|905.06|904.76|21
1727290800000|2024-09-25 19:00:00|905.26|904.96|906.06|905.56|906.06|905.56|904.76|904.46|84
1727294400000|2024-09-25 20:00:00|905.86|905.36|906.36|905.86|906.56|906.06|905.56|905.06|0
1727298000000|2024-09-25 21:00:00|906.46|905.96|906.46|905.96|906.56|906.06|906.16|905.66|0
1727301600000|2024-09-25 22:00:00|906.36|905.86|906.74|906.24|907.04|906.54|905.96|905.46|0
1727305200000|2024-09-25 23:00:00|906.84|906.34|907.74|907.24|908.04|907.54|906.64|906.14|0
1727308800000|2024-09-26 00:00:00|907.84|907.34|910.74|910.24|911.24|910.74|907.74|907.24|0
1727312400000|2024-09-26 01:00:00|910.64|910.14|912.34|911.84|912.34|911.84|910.24|909.74|0
1727316000000|2024-09-26 02:00:00|912.24|911.74|912.14|911.64|912.74|912.24|911.84|911.34|0
1727319600000|2024-09-26 03:00:00|912.34|911.84|913.24|912.74|913.84|913.34|912.04|911.54|0
1727323200000|2024-09-26 04:00:00|913.14|912.64|913.24|912.74|913.64|913.14|912.74|912.24|0
1727326800000|2024-09-26 05:00:00|913.14|912.64|917.44|916.94|918.14|917.64|912.94|912.44|0
1727330400000|2024-09-26 06:00:00|915.64|915.34|915.74|915.44|917.54|917.24|915.24|914.94|544
1727334000000|2024-09-26 07:00:00|915.64|915.54|913.43|913.33|916.74|916.64|911.94|911.84|1979
1727337600000|2024-09-26 08:00:00|913.53|913.43|912.13|912.03|914.23|914.13|911.73|911.63|888
1727341200000|2024-09-26 09:00:00|912.23|912.13|913.03|912.93|913.13|913.03|911.53|911.43|491
1727344800000|2024-09-26 10:00:00|912.93|912.83|912.03|911.93|913.23|913.13|910.93|910.83|375
1727348400000|2024-09-26 11:00:00|912.13|912.03|913|912.9|913.1|913|911.33|911.23|584
1727352000000|2024-09-26 12:00:00|913.1|913|913.4|913.3|913.8|913.7|911.8|911.7|746
1727355600000|2024-09-26 13:00:00|913.5|913.4|913.4|913.3|914.3|914.2|911.9|911.8|1909
1727359200000|2024-09-26 14:00:00|913.5|913.4|909.81|909.71|914.61|914.51|909.21|909.11|1436
1727362800000|2024-09-26 15:00:00|909.91|909.81|913.31|913.01|913.61|913.31|909.61|909.51|1716
1727366400000|2024-09-26 16:00:00|913.41|913.11|913.11|912.81|913.61|913.31|912.61|912.31|327
1727370000000|2024-09-26 17:00:00|913.01|912.71|913.51|913.21|913.61|913.31|912.01|911.71|60
1727373600000|2024-09-26 18:00:00|913.61|913.31|914.41|914.11|914.81|914.51|913.51|913.21|93
1727377200000|2024-09-26 19:00:00|914.31|914.01|913.41|912.91|914.61|914.31|913.21|912.71|53
1727380800000|2024-09-26 20:00:00|913.01|912.51|913.31|912.81|913.61|913.11|912.91|912.41|0
1727384400000|2024-09-26 21:00:00|913.21|912.71|913.21|912.71|913.31|912.81|913.21|912.71|0
1727388000000|2024-09-26 22:00:00|913.31|912.81|914.01|913.51|914.71|914.21|913.31|912.81|0
1727391600000|2024-09-26 23:00:00|913.91|913.41|913.51|913.01|914.11|913.61|913.01|912.51|0
1727395200000|2024-09-27 00:00:00|913.41|912.91|913.61|913.11|914.01|913.51|912.51|912.01|0
1727398800000|2024-09-27 01:00:00|913.81|913.31|911.11|910.61|913.81|913.31|911.11|910.61|0
1727402400000|2024-09-27 02:00:00|911.01|910.51|911.11|910.61|911.51|911.01|910.41|909.91|0
1727406000000|2024-09-27 03:00:00|911.01|910.51|912.71|912.21|912.71|912.21|910.41|909.91|0
1727409600000|2024-09-27 04:00:00|912.81|912.31|914.21|913.71|914.31|913.81|912.81|912.31|0
1727413200000|2024-09-27 05:00:00|914.31|913.81|912.61|912.11|914.51|914.01|912.01|911.51|0
1727416800000|2024-09-27 06:00:00|912.81|912.31|913.31|913.01|914.31|914.01|911.51|911.21|151
1727420400000|2024-09-27 07:00:00|913.21|913.11|914.18|914.08|914.58|914.48|913.11|913.01|1141
1727424000000|2024-09-27 08:00:00|914.28|914.18|915.08|914.98|916.08|915.98|914.18|914.08|779
1727427600000|2024-09-27 09:00:00|914.98|914.88|915.98|915.88|916.68|916.58|914.98|914.88|869
1727431200000|2024-09-27 10:00:00|915.88|915.78|915.78|915.68|916.68|916.58|915.38|915.28|427
1727434800000|2024-09-27 11:00:00|915.68|915.58|917.5|917.4|918.08|917.98|915.38|915.28|626
1727438400000|2024-09-27 12:00:00|917.4|917.3|916|915.9|918.2|918.1|915.8|915.7|756
1727442000000|2024-09-27 13:00:00|915.9|915.8|917.4|917.3|917.6|917.5|915.4|915.3|897
1727445600000|2024-09-27 14:00:00|917.5|917.4|918.16|918.06|918.86|918.76|916.9|916.8|2041
1727449200000|2024-09-27 15:00:00|918.06|917.96|917.26|916.96|918.36|918.06|916.96|916.66|1088
1727452800000|2024-09-27 16:00:00|917.16|916.86|917.26|916.96|917.46|917.16|916.36|916.06|105
1727456400000|2024-09-27 17:00:00|917.36|917.06|916.76|916.46|917.86|917.56|916.26|915.96|31
1727460000000|2024-09-27 18:00:00|916.86|916.56|916.36|916.06|916.96|916.66|914.86|914.56|100
1727463600000|2024-09-27 19:00:00|916.46|916.16|916.36|915.86|916.66|916.36|915.66|915.36|95
1727467200000|2024-09-27 20:00:00|916.46|915.96|915.66|915.16|916.56|916.06|915.56|915.06|0
1727650800000|2024-09-29 23:00:00|916.45|915.95|916.45|915.95|916.45|915.95|916.45|915.95|0
1727676000000|2024-09-30 06:00:00|917.95|917.65|917.15|916.85|919.25|918.95|915.95|915.65|181
1727679600000|2024-09-30 07:00:00|917.05|916.95|915.6|915.5|919.35|919.25|915.2|915.1|1222
1727683200000|2024-09-30 08:00:00|915.4|915.3|913.8|913.7|915.9|915.8|913.1|913|949
1727686800000|2024-09-30 09:00:00|913.7|913.6|914.4|914.3|914.8|914.7|912.8|912.7|592
1727690400000|2024-09-30 10:00:00|914.5|914.4|912.1|912|914.6|914.5|912.1|912|454
1727694000000|2024-09-30 11:00:00|912.2|912.1|910.78|910.68|912.3|912.2|910.28|910.18|529
1727697600000|2024-09-30 12:00:00|910.68|910.58|911.38|911.28|911.88|911.78|910.38|910.28|463
1727701200000|2024-09-30 13:00:00|911.28|911.18|912.28|912.18|913.58|913.48|911.08|910.98|912
1727704800000|2024-09-30 14:00:00|912.38|912.28|911.54|911.44|913.14|913.04|911.34|911.24|886
1727708400000|2024-09-30 15:00:00|911.44|911.34|910.74|910.44|911.84|911.74|909.74|909.44|1612
1727712000000|2024-09-30 16:00:00|910.64|910.34|910.64|910.34|911.44|911.14|910.34|910.04|74
1727715600000|2024-09-30 17:00:00|910.74|910.44|910.24|909.94|910.74|910.44|909.64|909.34|50
1727719200000|2024-09-30 18:00:00|910.14|909.84|910.44|910.14|911.04|910.74|908.24|907.94|94
1727722800000|2024-09-30 19:00:00|910.34|910.04|912.54|912.04|912.74|912.44|909.84|909.54|143
1727740800000|2024-10-01 00:00:00|912.62|912.12|912.63|912.13|912.63|912.13|912.62|912.12|0
1727762400000|2024-10-01 06:00:00|912.33|912.03|913.63|913.33|914.23|913.93|910.83|910.53|232
1727766000000|2024-10-01 07:00:00|913.53|913.43|914.23|914.13|914.73|914.63|910.03|909.93|1668
1727769600000|2024-10-01 08:00:00|914.33|914.23|914.03|913.93|914.63|914.53|912.33|912.23|642
1727773200000|2024-10-01 09:00:00|913.93|913.83|914.43|914.33|914.83|914.73|913.43|913.33|549
1727776800000|2024-10-01 10:00:00|914.53|914.43|914.23|914.13|914.73|914.63|913.73|913.63|437
1727780400000|2024-10-01 11:00:00|914.33|914.23|913.64|913.54|914.83|914.73|913.54|913.44|393
1727784000000|2024-10-01 12:00:00|913.74|913.64|914.64|914.54|914.84|914.74|913.64|913.54|360
1727787600000|2024-10-01 13:00:00|914.54|914.44|910.24|910.14|915.94|915.84|909.04|908.94|2080
1727791200000|2024-10-01 14:00:00|910.14|910.04|909.45|909.35|911.94|911.84|905.65|905.55|2206
1727794800000|2024-10-01 15:00:00|909.55|909.45|909.27|908.97|911.07|910.77|907.55|907.45|1465
1727798400000|2024-10-01 16:00:00|909.17|908.87|910.27|909.97|910.87|910.57|907.97|907.67|185
1727802000000|2024-10-01 17:00:00|910.17|909.87|911.87|911.57|911.97|911.67|908.27|907.97|195
1727805600000|2024-10-01 18:00:00|911.77|911.47|913.47|913.17|913.97|913.67|911.77|911.47|84
1727809200000|2024-10-01 19:00:00|913.37|913.07|911.97|911.47|913.77|913.47|910.87|910.57|134
1727823600000|2024-10-01 23:00:00|912.08|911.58|912.08|911.58|912.08|911.58|912.08|911.58|0
1727848800000|2024-10-02 06:00:00|911.88|911.38|914.38|914.08|914.48|914.18|911.48|911.18|198
1727852400000|2024-10-02 07:00:00|914.28|914.18|917.07|916.97|917.47|917.37|913.88|913.78|1470
1727856000000|2024-10-02 08:00:00|917.17|917.07|917.67|917.57|918.57|918.47|916.57|916.47|856
1727859600000|2024-10-02 09:00:00|917.77|917.67|913.87|913.77|917.77|917.67|913.77|913.67|747
1727863200000|2024-10-02 10:00:00|913.77|913.67|914.07|913.97|914.87|914.77|911.97|911.87|771
1727866800000|2024-10-02 11:00:00|914.27|914.17|912.22|912.12|914.37|914.27|912.12|912.02|527
1727870400000|2024-10-02 12:00:00|912.32|912.22|914.32|914.22|915.42|915.32|912.12|912.02|439
1727874000000|2024-10-02 13:00:00|914.42|914.32|913.32|913.22|914.52|914.42|910.42|910.32|1030
1727877600000|2024-10-02 14:00:00|913.42|913.32|915.29|915.19|916.69|916.59|913.32|913.22|886
1727881200000|2024-10-02 15:00:00|915.19|915.09|916.79|916.49|917.69|917.39|914.59|914.49|1184
1727884800000|2024-10-02 16:00:00|916.69|916.39|914.89|914.59|917.19|916.89|914.69|914.39|88
1727888400000|2024-10-02 17:00:00|914.99|914.69|916.19|915.89|916.29|915.99|914.49|914.19|60
1727892000000|2024-10-02 18:00:00|916.29|915.99|915.89|915.59|916.59|916.29|915.09|914.79|26
1727895600000|2024-10-02 19:00:00|915.79|915.49|915.89|915.39|916.79|916.49|915.69|915.39|57
1727913600000|2024-10-03 00:00:00|915.97|915.47|915.98|915.48|915.98|915.48|915.97|915.47|0
1727935200000|2024-10-03 06:00:00|911.78|911.48|915.78|915.48|916.18|915.88|911.78|911.48|167
1727938800000|2024-10-03 07:00:00|915.68|915.58|909.85|909.75|915.88|915.78|909.55|909.45|1507
1727942400000|2024-10-03 08:00:00|909.75|909.65|910.55|910.45|911.05|910.95|909.05|908.95|677
1727946000000|2024-10-03 09:00:00|910.45|910.35|910.75|910.65|911.85|911.75|909.35|909.25|457
1727949600000|2024-10-03 10:00:00|910.85|910.75|911.75|911.65|911.95|911.85|910.65|910.55|565
1727953200000|2024-10-03 11:00:00|911.85|911.75|911.47|911.37|912.25|912.15|911.15|911.05|281
1727956800000|2024-10-03 12:00:00|911.57|911.47|908.57|908.47|911.67|911.57|908.37|908.27|672
1727960400000|2024-10-03 13:00:00|908.67|908.57|909.27|909.17|909.47|909.37|907.77|907.67|760
1727964000000|2024-10-03 14:00:00|909.37|909.27|909.25|909.15|911.75|911.65|907.75|907.65|1145
1727967600000|2024-10-03 15:00:00|909.15|909.05|911.15|910.85|911.95|911.65|907.95|907.85|1221
1727971200000|2024-10-03 16:00:00|911.25|910.95|909.85|909.55|912.45|912.15|909.35|909.05|197
1727974800000|2024-10-03 17:00:00|909.75|909.45|909.15|908.85|909.95|909.65|908.35|908.05|55
1727978400000|2024-10-03 18:00:00|909.05|908.75|909.45|909.15|909.75|909.45|908.75|908.45|15
1727982000000|2024-10-03 19:00:00|909.35|909.05|910.55|910.05|910.65|910.35|908.65|908.35|151
1727989200000|2024-10-03 21:00:00|910.64|910.14|910.64|910.14|910.64|910.14|910.64|910.14|0
1728021600000|2024-10-04 06:00:00|911.34|911.04|910.64|910.34|912.34|912.04|910.64|910.34|108
1728025200000|2024-10-04 07:00:00|910.54|910.44|910.63|910.53|911.14|911.04|908.74|908.64|1087
1728028800000|2024-10-04 08:00:00|910.73|910.63|907.93|907.83|910.73|910.63|907.73|907.63|527
1728032400000|2024-10-04 09:00:00|907.83|907.73|909.13|909.03|909.93|909.83|907.83|907.73|419
1728036000000|2024-10-04 10:00:00|909.23|909.13|909.23|909.13|909.93|909.83|908.63|908.53|298
1728039600000|2024-10-04 11:00:00|909.33|909.23|909.69|909.59|910.33|910.23|908.99|908.89|200
1728043200000|2024-10-04 12:00:00|909.79|909.69|914.69|914.59|914.79|914.69|909.19|909.09|1074
1728046800000|2024-10-04 13:00:00|914.79|914.69|910.29|910.19|915.19|915.09|909.89|909.79|1486
1728050400000|2024-10-04 14:00:00|910.19|910.09|913.68|913.58|913.78|913.68|909.98|909.88|1145
1728054000000|2024-10-04 15:00:00|913.58|913.48|914.78|914.48|914.88|914.58|910.78|910.48|1649
1728057600000|2024-10-04 16:00:00|914.88|914.58|915.38|915.08|915.98|915.68|914.08|913.78|118
1728061200000|2024-10-04 17:00:00|915.28|914.98|914.08|913.78|915.78|915.48|913.98|913.68|77
1728064800000|2024-10-04 18:00:00|914.18|913.88|914.58|914.28|914.58|914.28|913.78|913.48|26
1728068400000|2024-10-04 19:00:00|914.48|914.18|915.58|915.08|915.58|915.28|913.88|913.58|104
1728252000000|2024-10-06 22:00:00|915.67|915.17|915.67|915.17|915.67|915.17|915.67|915.17|0
1728277200000|2024-10-07 05:00:00|915.87|915.37|916.07|915.57|916.07|915.57|915.87|915.37|0
1728280800000|2024-10-07 06:00:00|914.17|913.87|915.07|914.77|915.87|915.57|914.17|913.87|172
1728284400000|2024-10-07 07:00:00|914.97|914.87|910.17|910.07|915.07|914.97|909.97|909.87|1349
1728288000000|2024-10-07 08:00:00|910.27|910.17|909.08|908.98|911.37|911.27|908.98|908.88|616
1728291600000|2024-10-07 09:00:00|908.98|908.88|910.18|910.08|910.28|910.18|907.38|907.28|626
1728295200000|2024-10-07 10:00:00|910.08|909.98|910.38|910.28|910.78|910.68|908.98|908.88|450
1728298800000|2024-10-07 11:00:00|910.48|910.38|911.62|911.52|911.72|911.62|909.88|909.78|309
1728302400000|2024-10-07 12:00:00|911.52|911.42|911.52|911.42|912.42|912.32|910.82|910.72|462
1728306000000|2024-10-07 13:00:00|911.62|911.52|911.42|911.32|914.12|914.02|911.32|911.22|669
1728309600000|2024-10-07 14:00:00|911.52|911.42|912.63|912.53|913.23|913.13|911.52|911.42|623
1728313200000|2024-10-07 15:00:00|912.53|912.43|912.63|912.33|913.13|913.03|912.13|911.93|876
1728316800000|2024-10-07 16:00:00|912.73|912.43|913.13|912.83|913.33|913.03|911.73|911.43|120
1728320400000|2024-10-07 17:00:00|913.23|912.93|913.53|913.23|914.23|913.93|913.03|912.73|89
1728324000000|2024-10-07 18:00:00|913.43|913.13|910.13|909.83|913.43|913.13|909.83|909.53|271
1728327600000|2024-10-07 19:00:00|910.23|909.93|912.23|911.73|913.03|912.73|910.03|909.73|201
1728334800000|2024-10-07 21:00:00|912.33|911.83|912.32|911.82|912.33|911.83|912.32|911.82|0
1728363600000|2024-10-08 05:00:00|912.52|912.02|912.62|912.12|912.62|912.12|912.52|912.02|0
1728367200000|2024-10-08 06:00:00|906.52|906.22|906.42|906.12|907.22|906.92|903.22|902.92|385
1728370800000|2024-10-08 07:00:00|906.32|906.22|907.39|907.29|908.62|908.52|905.22|905.12|1290
1728374400000|2024-10-08 08:00:00|907.49|907.39|904.99|904.89|908.19|908.09|904.59|904.49|723
1728378000000|2024-10-08 09:00:00|905.09|904.99|907.39|907.29|907.89|907.79|904.89|904.79|465
1728381600000|2024-10-08 10:00:00|907.49|907.39|909.89|909.79|909.99|909.89|907.29|907.19|343
1728385200000|2024-10-08 11:00:00|909.79|909.69|910.14|910.04|910.89|910.79|909.49|909.39|350
1728388800000|2024-10-08 12:00:00|910.24|910.14|910.64|910.54|910.84|910.74|909.04|908.94|316
1728392400000|2024-10-08 13:00:00|910.74|910.64|911.14|911.04|911.64|911.54|909.84|909.74|611
1728396000000|2024-10-08 14:00:00|911.24|911.14|911.24|911.14|911.64|911.54|909.04|908.94|497
1728399600000|2024-10-08 15:00:00|911.34|911.24|912.14|911.84|912.14|911.84|909.64|909.34|1635
1728403200000|2024-10-08 16:00:00|912.04|911.74|911.04|910.74|912.14|911.84|910.44|910.14|349
1728406800000|2024-10-08 17:00:00|910.94|910.64|910.74|910.44|911.14|910.84|910.14|909.84|27
1728410400000|2024-10-08 18:00:00|910.84|910.54|911.34|911.04|911.54|911.24|910.54|910.24|16
1728414000000|2024-10-08 19:00:00|911.44|911.14|911.34|910.84|912.04|911.74|910.64|910.34|55
1728421200000|2024-10-08 21:00:00|911.43|910.93|911.43|910.93|911.43|910.93|911.43|910.93|0
1728453600000|2024-10-09 06:00:00|910.53|910.23|909.63|909.33|911.23|910.93|908.73|908.43|110
1728457200000|2024-10-09 07:00:00|909.53|909.43|910.48|910.38|910.48|910.38|907.53|907.43|1759
1728460800000|2024-10-09 08:00:00|910.58|910.48|908.98|908.88|910.78|910.68|908.78|908.68|628
1728464400000|2024-10-09 09:00:00|908.88|908.78|910.88|910.78|911.28|911.18|908.88|908.78|388
1728468000000|2024-10-09 10:00:00|910.78|910.68|909.88|909.78|910.98|910.88|909.58|909.48|261
1728471600000|2024-10-09 11:00:00|909.98|909.88|909.36|909.26|910.08|909.98|908.48|908.38|718
1728475200000|2024-10-09 12:00:00|909.46|909.36|909.06|908.96|909.96|909.86|908.26|908.16|312
1728478800000|2024-10-09 13:00:00|909.16|909.06|911.26|911.16|911.66|911.56|908.76|908.66|765
1728482400000|2024-10-09 14:00:00|911.36|911.26|913.71|913.61|914.01|913.91|911.26|911.16|974
1728486000000|2024-10-09 15:00:00|913.81|913.71|916.21|915.91|916.61|916.31|913.71|913.61|1958
1728489600000|2024-10-09 16:00:00|916.31|916.01|916.21|915.91|916.71|916.41|915.81|915.51|135
1728493200000|2024-10-09 17:00:00|916.11|915.81|916.41|916.11|917.11|916.81|915.81|915.51|120
1728496800000|2024-10-09 18:00:00|916.31|916.01|917.41|917.11|917.71|917.41|916.21|915.91|66
1728500400000|2024-10-09 19:00:00|917.31|917.01|917.31|916.81|917.81|917.51|916.81|916.51|63
1728511200000|2024-10-09 22:00:00|917.37|916.87|917.57|917.07|917.57|917.07|917.37|916.87|0
1728540000000|2024-10-10 06:00:00|916.07|915.77|915.47|915.17|916.87|916.57|915.27|914.97|163
1728543600000|2024-10-10 07:00:00|915.37|915.27|912.75|912.65|916.67|916.57|912.65|912.55|1028
1728547200000|2024-10-10 08:00:00|912.65|912.55|911.85|911.75|913.05|912.95|911.45|911.35|616
1728550800000|2024-10-10 09:00:00|911.75|911.65|913.25|913.15|913.35|913.25|911.35|911.25|432
1728554400000|2024-10-10 10:00:00|913.35|913.25|912.05|911.95|913.65|913.55|912.05|911.95|396
1728558000000|2024-10-10 11:00:00|912.15|912.05|913.09|912.99|913.35|913.25|911.55|911.45|282
1728561600000|2024-10-10 12:00:00|912.99|912.89|910.49|910.39|914.09|913.99|910.19|910.09|947
1728565200000|2024-10-10 13:00:00|910.39|910.29|908.69|908.59|912.29|912.19|907.49|907.39|1235
1728568800000|2024-10-10 14:00:00|908.79|908.69|910.73|910.63|912.33|912.23|908.59|908.49|733
1728572400000|2024-10-10 15:00:00|910.83|910.73|913.23|912.93|913.23|912.93|910.13|910.03|1362
1728576000000|2024-10-10 16:00:00|913.13|912.83|913.33|913.03|913.53|913.23|912.23|911.93|125
1728579600000|2024-10-10 17:00:00|913.23|912.93|913.53|913.23|913.73|913.43|912.33|912.03|52
1728583200000|2024-10-10 18:00:00|913.43|913.13|912.13|911.83|913.43|913.13|911.63|911.33|37
1728586800000|2024-10-10 19:00:00|912.23|911.93|913.13|912.63|913.13|912.83|911.73|911.43|84
1728594000000|2024-10-10 21:00:00|913.22|912.72|913.22|912.72|913.22|912.72|913.22|912.72|0
1728626400000|2024-10-11 06:00:00|912.22|911.92|911.62|911.32|913.22|912.92|911.42|911.12|65
1728630000000|2024-10-11 07:00:00|911.52|911.42|911.79|911.69|912.19|912.09|910.32|910.22|1513
1728633600000|2024-10-11 08:00:00|911.89|911.79|910.69|910.59|912.39|912.29|909.89|909.79|623
1728637200000|2024-10-11 09:00:00|910.79|910.69|911.29|911.19|911.99|911.89|910.59|910.49|352
1728640800000|2024-10-11 10:00:00|911.39|911.29|912.29|912.19|912.39|912.29|910.89|910.79|1377
1728644400000|2024-10-11 11:00:00|912.39|912.29|913.12|913.02|913.32|913.22|911.89|911.79|928
1728648000000|2024-10-11 12:00:00|913.22|913.12|913.02|912.92|913.42|913.32|912.12|912.02|373
1728651600000|2024-10-11 13:00:00|913.12|913.02|914.92|914.82|915.72|915.62|912.62|912.52|735
1728655200000|2024-10-11 14:00:00|914.82|914.72|916.23|916.13|917.23|917.13|914.52|914.42|1015
1728658800000|2024-10-11 15:00:00|916.13|916.03|916.03|915.73|916.73|916.63|915.53|915.23|1446
1728662400000|2024-10-11 16:00:00|915.93|915.63|915.83|915.53|916.23|915.93|915.13|914.83|100
1728666000000|2024-10-11 17:00:00|915.93|915.63|916.43|916.13|916.53|916.23|915.43|915.13|16
1728669600000|2024-10-11 18:00:00|916.53|916.23|916.83|916.53|916.93|916.63|916.13|915.83|28
1728673200000|2024-10-11 19:00:00|916.93|916.63|916.83|916.33|917.23|916.93|916.53|916.23|67
1728676800000|2024-10-11 20:00:00|916.63|916.13|916.03|915.53|916.63|916.13|916.03|915.53|0
1728856800000|2024-10-13 22:00:00|916.83|916.33|916.83|916.33|916.83|916.33|916.83|916.33|0
1728860400000|2024-10-13 23:00:00|916.92|916.42|916.92|916.42|916.92|916.42|916.92|916.42|0
1728885600000|2024-10-14 06:00:00|916.82|916.52|915.02|914.72|917.32|917.02|914.12|913.82|242
1728889200000|2024-10-14 07:00:00|914.92|914.82|919.11|919.01|919.41|919.31|914.92|914.82|1130
1728892800000|2024-10-14 08:00:00|919.01|918.91|917.11|917.01|919.31|919.21|916.51|916.41|762
1728896400000|2024-10-14 09:00:00|917.21|917.11|916.01|915.91|918.01|917.91|915.81|915.71|504
1728900000000|2024-10-14 10:00:00|916.11|916.01|915.61|915.51|917.01|916.91|915.31|915.21|708
1728903600000|2024-10-14 11:00:00|915.71|915.61|917.12|917.02|917.62|917.52|915.41|915.31|413
1728907200000|2024-10-14 12:00:00|917.22|917.12|918.32|918.22|918.72|918.62|917.02|916.92|309
1728910800000|2024-10-14 13:00:00|918.42|918.32|922.32|922.22|922.82|922.72|918.02|917.92|1254
1728914400000|2024-10-14 14:00:00|922.42|922.32|921.78|921.68|922.52|922.42|921.18|921.08|1010
1728918000000|2024-10-14 15:00:00|921.98|921.88|923.98|923.68|924.08|923.78|921.18|921.08|1048
1728921600000|2024-10-14 16:00:00|923.88|923.58|925.48|925.18|925.58|925.28|923.88|923.58|79
1728925200000|2024-10-14 17:00:00|925.38|925.08|925.08|924.78|925.68|925.38|925.08|924.78|33
1728928800000|2024-10-14 18:00:00|924.98|924.68|925.48|925.18|925.78|925.48|924.78|924.48|27
1728932400000|2024-10-14 19:00:00|925.58|925.28|925.58|925.08|926.28|925.98|925.28|924.98|125
1728943200000|2024-10-14 22:00:00|925.67|925.17|925.67|925.17|925.67|925.17|925.67|925.17|0
1728972000000|2024-10-15 06:00:00|924.27|923.97|922.37|922.07|925.37|925.07|922.07|921.77|2083
1728975600000|2024-10-15 07:00:00|922.27|922.17|923.05|922.95|924.87|924.77|921.87|921.77|3356
1728979200000|2024-10-15 08:00:00|922.95|922.85|920.55|920.45|923.45|923.35|920.25|920.15|3409
1728982800000|2024-10-15 09:00:00|920.65|920.55|919.85|919.75|920.85|920.75|919.65|919.55|1902
1728986400000|2024-10-15 10:00:00|919.75|919.65|920.15|920.05|920.75|920.65|919.25|919.15|3700
1728990000000|2024-10-15 11:00:00|920.25|920.15|921.59|921.49|921.69|921.59|919.85|919.75|1742
1728993600000|2024-10-15 12:00:00|921.49|921.39|922.09|921.99|922.29|922.19|921.19|921.09|2175
1728997200000|2024-10-15 13:00:00|921.99|921.89|921.39|921.29|922.69|922.59|921.09|920.99|1130
1729000800000|2024-10-15 14:00:00|921.49|921.39|905.29|905.19|922.59|922.49|900.39|900.29|8421
1729004400000|2024-10-15 15:00:00|905.19|905.09|899.59|899.29|906.49|906.39|897.99|897.69|3355
1729008000000|2024-10-15 16:00:00|899.69|899.39|899.39|899.09|900.09|899.79|898.29|897.99|189
1729011600000|2024-10-15 17:00:00|899.29|898.99|898.09|897.79|899.89|899.59|898.09|897.79|38
1729015200000|2024-10-15 18:00:00|898.19|897.89|897.19|896.89|898.29|897.99|896.89|896.59|54
1729018800000|2024-10-15 19:00:00|897.29|896.99|898.19|897.69|898.29|897.99|896.09|895.79|84
1729022400000|2024-10-15 20:00:00|897.99|897.49|897.79|897.29|898.19|897.69|897.29|896.79|298
1729026000000|2024-10-15 21:00:00|898.28|897.78|898.28|897.78|898.28|897.78|898.28|897.78|0
1729029600000|2024-10-15 22:00:00|897.68|897.18|898.08|897.58|898.18|897.68|896.58|896.08|0
1729033200000|2024-10-15 23:00:00|898.18|897.68|898.08|897.58|898.48|897.98|897.98|897.48|0
1729036800000|2024-10-16 00:00:00|898.18|897.68|898.08|897.58|898.98|898.48|897.68|897.18|0
1729040400000|2024-10-16 01:00:00|897.88|897.38|898.38|897.88|898.98|898.48|897.48|896.98|0
1729044000000|2024-10-16 02:00:00|898.48|897.98|898.88|898.38|898.98|898.48|897.88|897.38|0
1729047600000|2024-10-16 03:00:00|898.98|898.48|898.58|898.08|898.98|898.48|898.58|898.08|0
1729051200000|2024-10-16 04:00:00|898.48|897.98|898.38|897.88|898.48|897.98|898.08|897.58|0
1729054800000|2024-10-16 05:00:00|897.78|897.28|897.58|897.08|897.78|897.28|895.98|895.48|0
1729058400000|2024-10-16 06:00:00|897.68|897.38|895.38|895.08|899.38|899.08|895.28|894.98|460
1729062000000|2024-10-16 07:00:00|895.28|895.18|895.37|895.27|897.48|897.38|893.18|893.08|2687
1729065600000|2024-10-16 08:00:00|895.27|895.17|893.37|893.27|895.97|895.87|892.87|892.77|3251
1729069200000|2024-10-16 09:00:00|893.27|893.17|895.37|895.27|896.47|896.37|893.17|893.07|942
1729072800000|2024-10-16 10:00:00|895.47|895.37|894.67|894.57|895.77|895.67|894.37|894.27|1642
1729076400000|2024-10-16 11:00:00|894.77|894.67|896.21|896.11|897.37|897.27|894.57|894.47|892
1729080000000|2024-10-16 12:00:00|896.31|896.21|895.11|895.01|896.71|896.61|895.01|894.91|518
1729083600000|2024-10-16 13:00:00|895.21|895.11|893.91|893.81|897.31|897.21|892.41|892.31|1549
1729087200000|2024-10-16 14:00:00|893.81|893.71|894|893.9|895.9|895.8|893.6|893.5|2281
1729090800000|2024-10-16 15:00:00|893.9|893.8|892.5|892.2|893.9|893.8|891.9|891.6|1716
1729094400000|2024-10-16 16:00:00|892.6|892.3|893.3|893|893.4|893.1|892.5|892.2|81
1729098000000|2024-10-16 17:00:00|893.4|893.1|893.3|893|893.8|893.5|892.8|892.5|40
1729101600000|2024-10-16 18:00:00|893.2|892.9|893.1|892.8|893.6|893.3|892.6|892.3|24
1729105200000|2024-10-16 19:00:00|893|892.7|893.9|893.4|893.9|893.5|892.5|892.2|36
1729108800000|2024-10-16 20:00:00|893.6|893.1|893.2|892.7|893.7|893.2|893.1|892.6|0
1729112400000|2024-10-16 21:00:00|894.16|893.66|894.16|893.66|894.16|893.66|894.16|893.66|0
1729116000000|2024-10-16 22:00:00|893.56|893.06|893.26|892.76|893.66|893.16|893.06|892.56|0
1729119600000|2024-10-16 23:00:00|893.36|892.86|893.16|892.66|893.36|892.86|892.96|892.46|0
1729123200000|2024-10-17 00:00:00|892.66|892.16|893.96|893.46|894.46|893.96|892.46|891.96|0
1729126800000|2024-10-17 01:00:00|893.26|892.76|892.86|892.36|893.26|892.76|892.56|892.06|0
1729130400000|2024-10-17 02:00:00|892.76|892.26|891.96|891.46|893.26|892.76|890.96|890.46|0
1729134000000|2024-10-17 03:00:00|892.06|891.56|891.66|891.16|892.76|892.26|891.66|891.16|0
1729137600000|2024-10-17 04:00:00|891.46|890.96|891.26|890.76|891.46|890.96|890.76|890.26|0
1729141200000|2024-10-17 05:00:00|891.16|890.66|892.66|892.16|893.46|892.96|891.16|890.66|0
1729144800000|2024-10-17 06:00:00|893.06|892.76|894.56|894.26|896.56|896.26|892.06|891.76|170
1729148400000|2024-10-17 07:00:00|894.46|894.36|892.11|892.01|895.86|895.76|891.16|891.06|2119
1729152000000|2024-10-17 08:00:00|892.21|892.11|896.51|896.41|897.31|897.21|892.01|891.91|1177
1729155600000|2024-10-17 09:00:00|896.41|896.31|897.21|897.11|897.51|897.41|896.01|895.91|1038
1729159200000|2024-10-17 10:00:00|897.11|897.01|898.96|898.86|899.16|899.06|897.11|897.01|595
1729162800000|2024-10-17 11:00:00|898.86|898.76|898.79|898.69|899.76|899.66|897.99|897.89|1024
1729166400000|2024-10-17 12:00:00|898.69|898.59|900.19|900.09|900.29|900.19|898.09|897.99|713
1729170000000|2024-10-17 13:00:00|900.29|900.19|897.79|897.69|902.09|901.99|897.49|897.39|1403
1729173600000|2024-10-17 14:00:00|897.99|897.89|897.88|897.78|899.58|899.48|896.79|896.69|785
1729177200000|2024-10-17 15:00:00|897.98|897.88|898.98|898.68|899.28|898.98|896.88|896.78|928
1729180800000|2024-10-17 16:00:00|898.68|898.38|900.58|900.28|900.78|900.48|898.48|898.18|166
1729184400000|2024-10-17 17:00:00|900.48|900.18|900.08|899.78|900.88|900.58|899.38|899.08|54
1729188000000|2024-10-17 18:00:00|900.18|899.88|899.58|899.28|900.18|899.88|898.58|898.28|58
1729191600000|2024-10-17 19:00:00|899.48|899.18|899.78|899.28|900.08|899.78|898.88|898.58|174
1729195200000|2024-10-17 20:00:00|899.48|898.98|899.78|899.28|900.38|899.88|899.38|898.88|1
1729202400000|2024-10-17 22:00:00|899.58|899.08|900.38|899.88|900.38|899.88|899.48|898.98|0
1729209600000|2024-10-18 00:00:00|900.08|899.58|898.18|897.68|900.18|899.68|895.98|895.48|0
1729213200000|2024-10-18 01:00:00|898.08|897.58|898.68|898.18|899.28|898.78|898.08|897.58|0
1729216800000|2024-10-18 02:00:00|898.88|898.38|898.58|898.08|899.28|898.78|897.68|897.18|0
1729220400000|2024-10-18 03:00:00|898.48|897.98|897.18|896.68|898.88|898.38|896.98|896.48|0
1729224000000|2024-10-18 04:00:00|897.08|896.58|897.68|897.18|898.38|897.88|897.08|896.58|0
1729227600000|2024-10-18 05:00:00|897.88|897.38|899.58|899.08|899.78|899.28|897.88|897.38|0
1729231200000|2024-10-18 06:00:00|899.68|899.38|899.68|899.38|901.58|901.28|898.28|897.98|387
1729234800000|2024-10-18 07:00:00|899.58|899.48|903.95|903.85|904.05|903.95|899.18|899.08|1895
1729238400000|2024-10-18 08:00:00|904.05|903.95|900.05|899.95|904.25|904.15|899.65|899.55|2056
1729242000000|2024-10-18 09:00:00|899.95|899.85|900.35|900.25|901.85|901.75|899.85|899.75|1215
1729245600000|2024-10-18 10:00:00|900.45|900.35|900.45|900.35|901.05|900.95|899.45|899.35|916
1729249200000|2024-10-18 11:00:00|900.55|900.45|900.65|900.55|901.25|901.15|900.05|899.95|503
1729252800000|2024-10-18 12:00:00|900.55|900.45|900.95|900.85|901.65|901.55|900.45|900.35|684
1729256400000|2024-10-18 13:00:00|900.85|900.75|899.35|899.25|901.95|901.85|898.95|898.85|1655
1729260000000|2024-10-18 14:00:00|899.45|899.35|902.21|902.11|902.81|902.71|899.05|898.95|836
1729263600000|2024-10-18 15:00:00|902.31|902.21|903.81|903.51|904.21|903.91|902.01|901.91|774
1729267200000|2024-10-18 16:00:00|903.91|903.61|903.11|902.81|903.91|903.61|903.01|902.71|127
1729270800000|2024-10-18 17:00:00|903.21|902.91|903.81|903.51|904.01|903.71|903.11|902.81|47
1729274400000|2024-10-18 18:00:00|903.71|903.41|903.41|903.11|903.91|903.61|903.11|902.81|42
1729278000000|2024-10-18 19:00:00|903.51|903.21|904.11|903.61|904.21|903.91|903.01|902.71|121
1729281600000|2024-10-18 20:00:00|904.11|903.61|904.41|903.91|904.71|904.21|903.91|903.41|0
1729461600000|2024-10-20 22:00:00|905.01|904.51|905.4|904.9|905.5|905|904.91|904.41|0
1729465200000|2024-10-20 23:00:00|905.4|904.9|905.4|904.9|905.6|905.1|905.1|904.6|0
1729468800000|2024-10-21 00:00:00|905.3|904.8|904.1|903.6|905.4|904.9|903.3|902.8|0
1729472400000|2024-10-21 01:00:00|904.1|903.6|904.4|903.9|904.4|903.9|903.9|903.4|0
1729476000000|2024-10-21 02:00:00|903.7|903.2|903.7|903.2|904.1|903.6|903.5|903|0
1729483200000|2024-10-21 04:00:00|903.4|902.9|902.8|902.3|903.5|903|902.7|902.2|0
1729486800000|2024-10-21 05:00:00|902.8|902.3|902.4|901.9|903|902.5|901.9|901.4|0
1729490400000|2024-10-21 06:00:00|903.2|902.9|902.8|902.5|903.6|903.3|901.7|901.4|135
1729494000000|2024-10-21 07:00:00|902.7|902.6|905.65|905.55|906.75|906.65|901.8|901.7|1208
1729497600000|2024-10-21 08:00:00|905.75|905.65|903.95|903.85|906.05|905.95|903.85|903.75|566
1729501200000|2024-10-21 09:00:00|903.85|903.75|902.65|902.55|904.35|904.25|902.35|902.25|447
1729504800000|2024-10-21 10:00:00|902.55|902.45|900.75|900.65|902.55|902.45|900.65|900.55|407
1729508400000|2024-10-21 11:00:00|900.85|900.75|899.52|899.42|901.05|900.95|899.32|899.22|433
1729512000000|2024-10-21 12:00:00|899.62|899.52|901.22|901.12|901.52|901.42|899.32|899.22|369
1729515600000|2024-10-21 13:00:00|901.12|901.02|903.22|903.12|904.32|904.22|901.12|901.02|886
1729519200000|2024-10-21 14:00:00|903.32|903.22|900.15|900.05|903.72|903.62|899.55|899.45|668
1729522800000|2024-10-21 15:00:00|900.25|900.15|899.55|899.25|900.25|900.15|897.95|897.65|901
1729526400000|2024-10-21 16:00:00|899.45|899.15|899.65|899.35|899.65|899.35|898.85|898.55|65
1729530000000|2024-10-21 17:00:00|899.55|899.25|900.05|899.75|900.25|899.95|899.45|899.15|28
1729533600000|2024-10-21 18:00:00|899.95|899.65|899.35|899.05|899.95|899.65|899.25|898.95|6
1729537200000|2024-10-21 19:00:00|899.45|899.15|900.25|899.75|900.35|900.05|899.35|899.05|63
1729540800000|2024-10-21 20:00:00|900.35|899.85|901.05|900.55|901.35|900.85|899.95|899.45|0
1729548000000|2024-10-21 22:00:00|901.55|901.05|901.14|900.64|901.55|901.05|901.04|900.54|0
1729551600000|2024-10-21 23:00:00|900.94|900.44|900.84|900.34|901.24|900.74|900.74|900.24|0
1729555200000|2024-10-22 00:00:00|900.74|900.24|899.44|898.94|901.14|900.64|899.24|898.74|0
1729558800000|2024-10-22 01:00:00|899.24|898.74|899.44|898.94|899.94|899.44|898.44|897.94|0
1729562400000|2024-10-22 02:00:00|899.24|898.74|898.74|898.24|899.94|899.44|898.64|898.14|0
1729566000000|2024-10-22 03:00:00|898.84|898.34|899.14|898.64|899.74|899.24|898.74|898.24|0
1729569600000|2024-10-22 04:00:00|899.34|898.84|899.34|898.84|899.84|899.34|898.84|898.34|0
1729573200000|2024-10-22 05:00:00|899.54|899.04|899.44|898.94|901.14|900.64|898.64|898.14|0
1729576800000|2024-10-22 06:00:00|898.54|898.24|897.84|897.54|898.74|898.44|896.64|896.34|159
1729580400000|2024-10-22 07:00:00|897.74|897.64|898.86|898.76|900.16|900.06|896.74|896.64|1124
1729584000000|2024-10-22 08:00:00|898.96|898.86|896.46|896.36|899.56|899.46|896.36|896.26|761
1729587600000|2024-10-22 09:00:00|896.36|896.26|894.46|894.36|896.76|896.66|893.66|893.56|788
1729591200000|2024-10-22 10:00:00|894.56|894.46|893.46|893.36|895.16|895.06|892.86|892.76|677
1729594800000|2024-10-22 11:00:00|893.56|893.46|894.95|894.85|895.25|895.15|893.06|892.96|433
1729598400000|2024-10-22 12:00:00|895.05|894.95|894.75|894.65|895.95|895.85|894.05|893.95|371
1729602000000|2024-10-22 13:00:00|894.85|894.75|897.35|897.25|897.65|897.55|894.55|894.45|1077
1729605600000|2024-10-22 14:00:00|897.25|897.15|897.53|897.43|898.83|898.73|897.05|896.95|887
1729609200000|2024-10-22 15:00:00|897.43|897.33|897.23|896.93|897.83|897.73|896.83|896.53|524
1729612800000|2024-10-22 16:00:00|897.33|897.03|896.93|896.63|897.33|897.03|895.73|895.43|130
1729616400000|2024-10-22 17:00:00|897.13|896.83|897.93|897.63|898.13|897.83|896.63|896.33|31
1729620000000|2024-10-22 18:00:00|897.83|897.53|897.63|897.33|898.33|898.03|897.33|897.03|8
1729623600000|2024-10-22 19:00:00|897.53|897.23|898.13|897.63|898.63|898.33|897.53|897.23|34
1729627200000|2024-10-22 20:00:00|898.23|897.73|897.33|896.83|898.23|897.73|897.33|896.83|0
1729634400000|2024-10-22 22:00:00|897.33|896.83|897.02|896.52|897.33|896.83|896.53|896.03|0
1729638000000|2024-10-22 23:00:00|897.82|897.32|897.92|897.42|898.02|897.52|897.62|897.12|0
1729641600000|2024-10-23 00:00:00|898.02|897.52|896.22|895.72|898.42|897.92|895.82|895.32|0
1729645200000|2024-10-23 01:00:00|896.12|895.62|896.42|895.92|897.02|896.52|895.72|895.22|0
1729648800000|2024-10-23 02:00:00|896.52|896.02|897.52|897.02|897.82|897.32|896.32|895.82|0
1729652400000|2024-10-23 03:00:00|897.12|896.62|897.02|896.52|897.12|896.62|896.42|895.92|0
1729656000000|2024-10-23 04:00:00|896.82|896.32|897.82|897.32|898.22|897.72|896.62|896.12|0
1729659600000|2024-10-23 05:00:00|898.02|897.52|898.02|897.52|898.92|898.42|897.82|897.32|0
1729663200000|2024-10-23 06:00:00|898.62|898.32|895.42|895.12|898.62|898.32|895.12|894.82|99
1729666800000|2024-10-23 07:00:00|895.32|895.22|896.56|896.46|899.92|899.82|894.22|894.12|961
1729670400000|2024-10-23 08:00:00|896.46|896.36|894.56|894.46|897.36|897.26|894.36|894.26|494
1729674000000|2024-10-23 09:00:00|894.46|894.36|895.06|894.96|896.36|896.26|894.46|894.36|266
1729677600000|2024-10-23 10:00:00|895.16|895.06|892.66|892.56|895.26|895.16|892.66|892.56|351
1729681200000|2024-10-23 11:00:00|892.76|892.66|891.9|891.8|894.36|894.26|891.26|891.16|565
1729684800000|2024-10-23 12:00:00|892|891.9|890.5|890.4|892.3|892.2|890|889.9|767
1729688400000|2024-10-23 13:00:00|890.4|890.3|891.9|891.8|892.6|892.5|890|889.9|753
1729692000000|2024-10-23 14:00:00|892|891.9|891.95|891.85|892.45|892.35|890.85|890.75|712
1729695600000|2024-10-23 15:00:00|891.85|891.75|891.55|891.25|892.15|892.05|889.25|888.95|1275
1729699200000|2024-10-23 16:00:00|891.65|891.35|890.55|890.25|891.75|891.45|890.25|889.95|125
1729702800000|2024-10-23 17:00:00|890.65|890.35|888.75|888.45|890.65|890.35|888.25|887.95|160
1729706400000|2024-10-23 18:00:00|888.65|888.35|889.05|888.75|889.35|889.05|886.65|886.35|36
1729710000000|2024-10-23 19:00:00|888.95|888.65|889.65|889.15|890.35|890.05|888.45|888.15|35
1729713600000|2024-10-23 20:00:00|889.45|888.95|890.25|889.75|890.65|890.15|889.15|888.65|0
1729720800000|2024-10-23 22:00:00|890.45|889.95|890.26|889.76|890.56|890.06|889.95|889.45|0
1729724400000|2024-10-23 23:00:00|890.26|889.76|890.16|889.66|890.26|889.76|889.46|888.96|0
1729728000000|2024-10-24 00:00:00|890.06|889.56|892.56|892.06|892.56|892.06|888.96|888.46|0
1729731600000|2024-10-24 01:00:00|892.46|891.96|891.76|891.26|892.56|892.06|891.56|891.06|0
1729735200000|2024-10-24 02:00:00|891.56|891.06|892.06|891.56|892.46|891.96|891.06|890.56|0
1729738800000|2024-10-24 03:00:00|892.16|891.66|892.06|891.56|892.46|891.96|892.06|891.56|0
1729742400000|2024-10-24 04:00:00|891.06|890.56|891.16|890.66|891.36|890.86|890.36|889.86|0
1729746000000|2024-10-24 05:00:00|891.06|890.56|890.86|890.36|891.16|890.66|890.16|889.66|0
1729749600000|2024-10-24 06:00:00|891.26|890.96|895.36|895.06|896.56|896.26|891.26|890.96|322
1729753200000|2024-10-24 07:00:00|895.26|895.16|900.97|900.87|901.07|900.97|894.36|894.26|2099
1729756800000|2024-10-24 08:00:00|900.87|900.77|900.37|900.27|901.87|901.77|899.47|899.37|1331
1729760400000|2024-10-24 09:00:00|900.27|900.17|900.17|900.07|901.47|901.37|899.77|899.67|697
1729764000000|2024-10-24 10:00:00|900.07|899.97|900.27|900.17|900.97|900.87|899.67|899.57|277
1729767600000|2024-10-24 11:00:00|900.17|900.07|900.98|900.88|901.58|901.48|899.87|899.77|198
1729771200000|2024-10-24 12:00:00|900.88|900.78|900.08|899.98|900.88|900.78|899.68|899.58|406
1729774800000|2024-10-24 13:00:00|900.18|900.08|898.78|898.68|900.88|900.78|898.28|898.18|898
1729778400000|2024-10-24 14:00:00|898.88|898.78|896.79|896.69|899.08|898.98|896.59|896.49|1175
1729782000000|2024-10-24 15:00:00|896.89|896.79|894.89|894.59|897.39|897.29|893.99|893.69|899
1729785600000|2024-10-24 16:00:00|894.79|894.49|895.19|894.89|895.59|895.29|893.29|892.99|122
1729789200000|2024-10-24 17:00:00|895.09|894.79|894.79|894.49|895.89|895.59|894.69|894.39|48
1729792800000|2024-10-24 18:00:00|894.69|894.39|894.39|894.09|895.39|895.09|893.79|893.49|35
1729796400000|2024-10-24 19:00:00|894.29|893.99|895.69|895.19|895.99|895.69|893.89|893.59|63
1729800000000|2024-10-24 20:00:00|895.89|895.39|896.69|896.19|896.99|896.49|895.69|895.19|0
1729807200000|2024-10-24 22:00:00|896.59|896.09|895.79|895.29|896.59|896.09|895.69|895.19|0
1729810800000|2024-10-24 23:00:00|895.79|895.29|896.09|895.59|896.09|895.59|895.69|895.19|0
1729814400000|2024-10-25 00:00:00|896.19|895.69|895.79|895.29|896.49|895.99|894.99|894.49|0
1729818000000|2024-10-25 01:00:00|895.89|895.39|896.09|895.59|896.59|896.09|895.89|895.39|0
1729821600000|2024-10-25 02:00:00|895.89|895.39|895.79|895.29|896.49|895.99|895.79|895.29|0
1729825200000|2024-10-25 03:00:00|895.89|895.39|894.69|894.19|896.09|895.59|894.29|893.79|0
1729832400000|2024-10-25 05:00:00|893.99|893.49|896.09|895.59|896.29|895.79|892.59|892.09|0
1729836000000|2024-10-25 06:00:00|895.49|895.19|894.79|894.49|896.09|895.79|894.19|893.89|94
1729839600000|2024-10-25 07:00:00|894.69|894.59|894.48|894.38|895.29|895.19|892.49|892.39|1116
1729843200000|2024-10-25 08:00:00|894.38|894.28|894.78|894.68|894.98|894.88|891.88|891.78|914
1729846800000|2024-10-25 09:00:00|894.68|894.58|895.88|895.78|896.48|896.38|894.68|894.58|396
1729850400000|2024-10-25 10:00:00|895.78|895.68|894.98|894.88|896.48|896.38|894.88|894.78|254
1729854000000|2024-10-25 11:00:00|894.88|894.78|895.33|895.23|895.63|895.53|894.18|894.08|275
1729857600000|2024-10-25 12:00:00|895.23|895.13|896.23|896.13|896.43|896.33|895.23|895.13|416
1729861200000|2024-10-25 13:00:00|896.33|896.23|897.53|897.43|898.03|897.93|895.73|895.63|1391
1729864800000|2024-10-25 14:00:00|897.43|897.33|899|898.9|900.2|900.1|897.33|897.23|913
1729868400000|2024-10-25 15:00:00|899.1|899|897.82|897.52|899.7|899.6|897.32|897.02|1266
1729872000000|2024-10-25 16:00:00|897.72|897.42|899.22|898.92|899.42|899.12|897.42|897.12|88
1729875600000|2024-10-25 17:00:00|899.12|898.82|896.02|895.72|899.22|898.92|895.32|895.02|112
1729879200000|2024-10-25 18:00:00|896.12|895.82|897.52|897.22|897.62|897.32|895.32|895.02|64
1729882800000|2024-10-25 19:00:00|897.32|897.02|897.32|896.82|897.92|897.62|896.52|896.22|105
1729886400000|2024-10-25 20:00:00|897.12|896.62|896.42|895.92|897.42|896.92|896.22|895.72|0
1730066400000|2024-10-27 22:00:00|899.52|899.02|901.22|900.72|901.52|901.02|899.02|898.52|0
1730070000000|2024-10-27 23:00:00|901.32|900.82|900.92|900.42|901.52|901.02|900.62|900.12|0
1730073600000|2024-10-28 00:00:00|900.82|900.32|902.82|902.32|903.42|902.92|900.82|900.32|0
1730077200000|2024-10-28 01:00:00|902.72|902.22|902.12|901.62|904.42|903.92|901.82|901.32|0
1730080800000|2024-10-28 02:00:00|902.02|901.52|901.52|901.02|903.72|903.22|901.52|901.02|0
1730084400000|2024-10-28 03:00:00|901.32|900.82|901.32|900.82|901.92|901.42|900.52|900.02|0
1730088000000|2024-10-28 04:00:00|901.12|900.62|903.12|902.62|903.22|902.72|900.92|900.42|0
1730091600000|2024-10-28 05:00:00|903.22|902.72|900.12|899.62|903.32|902.82|899.92|899.42|0
1730095200000|2024-10-28 06:00:00|899.92|899.42|901.12|900.62|902.02|901.52|899.02|898.52|0
1730098800000|2024-10-28 07:00:00|900.92|900.42|897.92|897.62|901.32|900.82|897.42|897.12|453
1730102400000|2024-10-28 08:00:00|897.82|897.52|896.79|896.69|899.42|899.32|894.82|894.72|1783
1730106000000|2024-10-28 09:00:00|896.69|896.59|895|894.9|897.1|897|893.4|893.3|766
1730109600000|2024-10-28 10:00:00|894.9|894.8|893.4|893.3|895.6|895.5|892.9|892.8|478
1730113200000|2024-10-28 11:00:00|893.3|893.2|892.4|892.3|893.3|893.2|891.5|891.4|632
1730116800000|2024-10-28 12:00:00|892.5|892.4|894.35|894.25|894.65|894.55|891.4|891.3|386
1730120400000|2024-10-28 13:00:00|894.25|894.15|893.65|893.55|894.85|894.75|892.85|892.75|546
1730124000000|2024-10-28 14:00:00|893.85|893.75|896.15|896.05|896.45|896.35|893.35|893.25|810
1730127600000|2024-10-28 15:00:00|896.25|896.15|897.18|897.08|897.98|897.88|895.85|895.75|712
1730131200000|2024-10-28 16:00:00|897.28|897.18|896.75|896.45|897.58|897.48|896.15|895.85|815
1730134800000|2024-10-28 17:00:00|896.65|896.35|897.45|897.15|897.65|897.35|896.55|896.25|73
1730138400000|2024-10-28 18:00:00|897.55|897.25|897.45|897.15|898.15|897.85|897.25|896.95|31
1730142000000|2024-10-28 19:00:00|897.35|897.05|897.25|896.95|897.85|897.55|896.85|896.55|33
1730145600000|2024-10-28 20:00:00|897.15|896.85|897.65|897.15|897.65|897.25|896.95|896.65|12
1730149200000|2024-10-28 21:00:00|897.55|897.05|897.75|897.25|897.85|897.35|897.45|896.95|0
1730152800000|2024-10-28 22:00:00|897.85|897.35|897.05|896.55|897.85|897.35|896.75|896.25|0
1730156400000|2024-10-28 23:00:00|897.15|896.65|897.15|896.65|897.35|896.85|896.85|896.35|0
1730160000000|2024-10-29 00:00:00|897.25|896.75|897.25|896.75|897.55|897.05|896.25|895.75|0
1730163600000|2024-10-29 01:00:00|897.05|896.55|897.05|896.55|897.75|897.25|895.85|895.35|0
1730167200000|2024-10-29 02:00:00|897.25|896.75|897.45|896.95|897.75|897.25|896.55|896.05|0
1730170800000|2024-10-29 03:00:00|897.25|896.75|896.65|896.15|898.15|897.65|896.45|895.95|0
1730174400000|2024-10-29 04:00:00|896.45|895.95|897.75|897.25|897.75|897.25|896.45|895.95|0
1730178000000|2024-10-29 05:00:00|897.85|897.35|897.95|897.45|898.45|897.95|897.35|896.85|0
1730181600000|2024-10-29 06:00:00|898.15|897.65|898.85|898.35|899.25|898.75|897.95|897.45|0
1730185200000|2024-10-29 07:00:00|898.75|898.25|898.45|898.15|899.95|899.65|898.05|897.75|251
1730188800000|2024-10-29 08:00:00|898.35|898.25|899.33|899.23|900.35|900.25|896.25|896.15|1569
1730192400000|2024-10-29 09:00:00|899.23|899.13|900.73|900.63|900.83|900.73|898.73|898.63|554
1730196000000|2024-10-29 10:00:00|900.63|900.53|899.43|899.33|900.73|900.63|898.53|898.43|495
1730199600000|2024-10-29 11:00:00|899.53|899.43|898.23|898.13|899.83|899.73|898.23|898.13|302
1730203200000|2024-10-29 12:00:00|898.13|898.03|897.58|897.48|898.88|898.78|897.38|897.28|274
1730206800000|2024-10-29 13:00:00|897.48|897.38|896.78|896.68|898.38|898.28|895.48|895.38|650
1730210400000|2024-10-29 14:00:00|896.88|896.78|896.28|896.18|897.18|897.08|895.08|894.98|868
1730214000000|2024-10-29 15:00:00|896.18|896.08|894.46|894.36|896.58|896.48|893.96|893.86|641
1730217600000|2024-10-29 16:00:00|894.56|894.46|895.06|894.76|895.26|894.96|893.76|893.46|873
1730221200000|2024-10-29 17:00:00|895.16|894.86|896.66|896.36|897.46|897.16|895.16|894.86|283
1730224800000|2024-10-29 18:00:00|896.56|896.26|896.26|895.96|896.96|896.66|896.06|895.76|17
1730228400000|2024-10-29 19:00:00|896.36|896.06|896.46|896.16|896.56|896.26|895.96|895.66|22
1730232000000|2024-10-29 20:00:00|896.36|896.06|896.16|895.66|896.76|896.46|896.06|895.66|10
1730235600000|2024-10-29 21:00:00|896.26|895.76|896.76|896.26|896.86|896.36|896.26|895.76|0
1730239200000|2024-10-29 22:00:00|897.06|896.56|897.16|896.66|897.46|896.96|896.56|896.06|0
1730242800000|2024-10-29 23:00:00|897.06|896.56|896.86|896.36|897.16|896.66|896.46|895.96|0
1730246400000|2024-10-30 00:00:00|896.76|896.26|896.56|896.06|897.66|897.16|896.36|895.86|0
1730250000000|2024-10-30 01:00:00|896.66|896.16|896.46|895.96|896.96|896.46|896.26|895.76|0
1730253600000|2024-10-30 02:00:00|896.26|895.76|895.16|894.66|896.56|896.06|894.66|894.16|0
1730257200000|2024-10-30 03:00:00|894.96|894.46|893.76|893.26|895.16|894.66|893.56|893.06|0
1730260800000|2024-10-30 04:00:00|893.66|893.16|892.96|892.46|893.96|893.46|892.76|892.26|0
1730264400000|2024-10-30 05:00:00|892.86|892.36|892.36|891.86|893.46|892.96|892.36|891.86|0
1730268000000|2024-10-30 06:00:00|892.16|891.66|895.06|894.56|895.36|894.86|891.86|891.36|0
1730271600000|2024-10-30 07:00:00|895.26|894.76|894.16|893.86|896.16|895.86|893.66|893.36|226
1730275200000|2024-10-30 08:00:00|894.06|893.96|887.46|887.36|894.76|894.66|887.06|886.96|2598
1730278800000|2024-10-30 09:00:00|887.36|887.26|885.56|885.46|887.66|887.56|885.46|885.36|1061
1730282400000|2024-10-30 10:00:00|885.46|885.36|885.16|885.06|886.26|886.16|884.86|884.76|581
1730286000000|2024-10-30 11:00:00|885.26|885.16|883.76|883.66|885.86|885.76|883.26|883.16|511
1730289600000|2024-10-30 12:00:00|883.86|883.76|882.37|882.27|884.06|883.96|881.87|881.77|680
1730293200000|2024-10-30 13:00:00|882.47|882.37|884.27|884.17|884.47|884.37|880.97|880.87|942
1730296800000|2024-10-30 14:00:00|884.17|884.07|884.27|884.17|885.47|885.37|883.07|882.97|1316
1730300400000|2024-10-30 15:00:00|884.37|884.27|882.29|882.19|884.47|884.37|882.29|882.19|467
1730304000000|2024-10-30 16:00:00|882.19|882.09|881.19|880.89|882.69|882.59|880.79|880.49|1035
1730307600000|2024-10-30 17:00:00|881.09|880.79|880.69|880.39|882.09|881.79|879.89|879.59|80
1730311200000|2024-10-30 18:00:00|880.79|880.49|880.69|880.39|881.29|880.99|880.39|880.09|26
1730314800000|2024-10-30 19:00:00|880.59|880.29|878.79|878.49|880.59|880.29|878.59|878.29|101
1730318400000|2024-10-30 20:00:00|878.99|878.69|879.09|878.59|879.59|879.29|878.39|878.09|22
1730322000000|2024-10-30 21:00:00|879.19|878.69|878.29|877.79|879.29|878.79|878.29|877.79|0
1730325600000|2024-10-30 22:00:00|878.39|877.89|878.39|877.89|878.99|878.49|877.49|876.99|0
1730329200000|2024-10-30 23:00:00|878.29|877.79|878.09|877.59|878.59|878.09|877.89|877.39|0
1730332800000|2024-10-31 00:00:00|877.79|877.29|877.59|877.09|878.59|878.09|877.39|876.89|0
1730336400000|2024-10-31 01:00:00|877.69|877.19|878.09|877.59|879.09|878.59|877.69|877.19|0
1730340000000|2024-10-31 02:00:00|877.89|877.39|877.19|876.69|878.29|877.79|876.99|876.49|0
1730343600000|2024-10-31 03:00:00|877.39|876.89|877.09|876.59|877.89|877.39|876.79|876.29|0
1730347200000|2024-10-31 04:00:00|877.19|876.69|876.29|875.79|877.19|876.69|875.59|875.09|0
1730350800000|2024-10-31 05:00:00|876.39|875.89|876.49|875.99|876.89|876.39|875.99|875.49|0
1730354400000|2024-10-31 06:00:00|876.69|876.19|877.09|876.59|878.29|877.79|876.39|875.89|0
1730358000000|2024-10-31 07:00:00|876.99|876.49|875.59|875.29|877.99|877.69|874.59|874.29|346
1730361600000|2024-10-31 08:00:00|875.49|875.39|877.59|877.49|878.69|878.59|874.29|874.19|1366
1730365200000|2024-10-31 09:00:00|877.49|877.39|875.99|875.89|877.49|877.39|875.09|874.99|668
1730368800000|2024-10-31 10:00:00|876.09|875.99|876.59|876.49|876.79|876.69|875.29|875.19|590
1730372400000|2024-10-31 11:00:00|876.69|876.59|876.39|876.29|877.69|877.59|876.29|876.19|307
1730376000000|2024-10-31 12:00:00|876.29|876.19|875.43|875.33|876.59|876.49|874.93|874.83|415
1730379600000|2024-10-31 13:00:00|875.53|875.43|873.03|872.93|876.13|876.03|871.93|871.83|982
1730383200000|2024-10-31 14:00:00|872.93|872.83|870.33|870.23|873.33|873.23|869.93|869.83|994
1730386800000|2024-10-31 15:00:00|870.23|870.13|871.53|871.43|872.63|872.53|870.13|870.03|905
1730390400000|2024-10-31 16:00:00|871.43|871.33|875.03|874.73|875.03|874.73|871.13|871.03|1480
1730394000000|2024-10-31 17:00:00|875.13|874.83|873.93|873.63|875.53|875.23|873.63|873.33|74
1730397600000|2024-10-31 18:00:00|874.03|873.73|874.83|874.53|875.03|874.73|873.13|872.83|93
1730401200000|2024-10-31 19:00:00|874.73|874.43|875.23|874.93|875.73|875.43|874.33|874.03|125
1730404800000|2024-10-31 20:00:00|875.33|875.03|875.53|875.03|875.73|875.43|874.63|874.33|30
1730408400000|2024-10-31 21:00:00|875.43|874.93|875.83|875.33|876.43|875.93|875.43|874.93|0
1730412000000|2024-10-31 22:00:00|875.93|875.43|876.83|876.33|877.63|877.13|875.93|875.43|0
1730415600000|2024-10-31 23:00:00|876.73|876.23|876.33|875.83|877.03|876.53|875.93|875.43|0
1730419200000|2024-11-01 00:00:00|876.23|875.73|874.83|874.33|876.23|875.73|874.63|874.13|0
1730422800000|2024-11-01 01:00:00|874.73|874.23|874.43|873.93|875.13|874.63|873.93|873.43|0
1730426400000|2024-11-01 02:00:00|874.33|873.83|874.63|874.13|874.63|874.13|872.93|872.43|0
1730430000000|2024-11-01 03:00:00|874.53|874.03|874.93|874.43|875.33|874.83|874.23|873.73|0
1730433600000|2024-11-01 04:00:00|875.13|874.63|874.43|873.93|875.13|874.63|874.23|873.73|0
1730437200000|2024-11-01 05:00:00|874.63|874.13|874.43|873.93|874.83|874.33|874.13|873.63|0
1730440800000|2024-11-01 06:00:00|874.33|873.83|874.23|873.73|874.83|874.33|874.13|873.63|0
1730444400000|2024-11-01 07:00:00|874.13|873.63|876.33|876.03|877.03|876.73|874.13|873.63|148
1730448000000|2024-11-01 08:00:00|876.23|876.13|878.14|878.04|879.63|879.53|875.43|875.33|1426
1730451600000|2024-11-01 09:00:00|878.24|878.14|880.14|880.04|880.24|880.14|878.24|878.14|612
1730455200000|2024-11-01 10:00:00|880.24|880.14|881.64|881.54|881.74|881.64|879.54|879.44|630
1730458800000|2024-11-01 11:00:00|881.74|881.64|882.64|882.54|882.74|882.64|881.54|881.44|512
1730462400000|2024-11-01 12:00:00|882.74|882.64|883.27|883.17|883.27|883.17|881.34|881.24|521
1730466000000|2024-11-01 13:00:00|883.17|883.07|882.67|882.57|883.47|883.37|882.17|882.07|768
1730469600000|2024-11-01 14:00:00|882.87|882.77|884.97|884.87|885.07|884.97|882.37|882.27|1021
1730473200000|2024-11-01 15:00:00|885.07|884.97|885.88|885.78|886.38|886.28|884.27|884.17|755
1730476800000|2024-11-01 16:00:00|885.98|885.88|882.48|882.18|886.78|886.68|882.38|882.08|1857
1730480400000|2024-11-01 17:00:00|882.58|882.28|882.08|881.78|884.18|883.88|881.88|881.58|137
1730484000000|2024-11-01 18:00:00|881.98|881.68|882.38|882.08|882.58|882.28|881.18|880.88|55
1730487600000|2024-11-01 19:00:00|882.48|882.18|882.28|881.98|883.28|882.98|881.28|880.98|77
1730491200000|2024-11-01 20:00:00|882.08|881.78|881.68|881.38|882.28|881.98|881.68|881.38|8
1730494800000|2024-11-01 21:00:00|882.28|881.78|882.28|881.78|882.28|881.78|882.28|881.78|0
1730674800000|2024-11-03 23:00:00|880.48|879.98|881.39|880.89|882.38|881.88|879.98|879.48|0
1730678400000|2024-11-04 00:00:00|881.38|880.88|882.18|881.68|882.48|881.98|879.48|878.98|0
1730682000000|2024-11-04 01:00:00|882.28|881.78|883.78|883.28|884.18|883.68|882.18|881.68|0
1730685600000|2024-11-04 02:00:00|883.98|883.48|884.38|883.88|885.28|884.78|883.58|883.08|0
1730689200000|2024-11-04 03:00:00|884.48|883.98|885.78|885.28|885.78|885.28|884.38|883.88|0
1730692800000|2024-11-04 04:00:00|885.58|885.08|885.08|884.58|885.78|885.28|884.68|884.18|0
1730696400000|2024-11-04 05:00:00|884.88|884.38|885.08|884.58|885.58|885.08|884.18|883.68|0
1730700000000|2024-11-04 06:00:00|884.98|884.48|885.18|884.68|885.98|885.48|884.68|884.18|0
1730703600000|2024-11-04 07:00:00|885.28|884.78|882.78|882.48|885.58|885.18|882.38|882.08|180
1730707200000|2024-11-04 08:00:00|882.68|882.58|883.69|883.59|883.89|883.79|881.78|881.68|965
1730710800000|2024-11-04 09:00:00|883.59|883.49|885.49|885.39|885.59|885.49|882.49|882.39|495
1730714400000|2024-11-04 10:00:00|885.39|885.29|885.69|885.59|885.79|885.69|884.79|884.69|407
1730718000000|2024-11-04 11:00:00|885.79|885.69|884.79|884.69|886.09|885.99|884.59|884.49|368
1730721600000|2024-11-04 12:00:00|884.69|884.59|883.79|883.69|885.09|884.99|883.39|883.29|242
1730725200000|2024-11-04 13:00:00|883.69|883.59|881.59|881.49|883.89|883.79|881.29|881.19|479
1730728800000|2024-11-04 14:00:00|881.49|881.39|881.99|881.89|882.49|882.39|880.79|880.69|737
1730732400000|2024-11-04 15:00:00|881.89|881.79|881.97|881.87|882.57|882.47|881.39|881.29|652
1730736000000|2024-11-04 16:00:00|882.07|881.97|878.87|878.57|882.17|882.07|878.47|878.17|923
1730739600000|2024-11-04 17:00:00|878.97|878.67|880.17|879.87|880.47|880.17|878.07|877.77|78
1730743200000|2024-11-04 18:00:00|880.07|879.77|879.47|879.17|880.27|879.97|878.67|878.37|54
1730746800000|2024-11-04 19:00:00|879.57|879.27|879.77|879.47|880.17|879.87|879.17|878.87|25
1730750400000|2024-11-04 20:00:00|879.67|879.37|879.67|879.17|880.37|880.07|879.27|878.97|52
1730754000000|2024-11-04 21:00:00|879.77|879.27|880.47|879.97|880.57|880.07|879.27|878.77|0
1730757600000|2024-11-04 22:00:00|880.37|879.87|880.47|879.97|880.47|879.97|880.07|879.57|0
1730761200000|2024-11-04 23:00:00|880.67|880.17|879.57|879.07|881.07|880.57|879.57|879.07|0
1730764800000|2024-11-05 00:00:00|879.47|878.97|879.27|878.77|879.57|879.07|878.27|877.77|0
1730768400000|2024-11-05 01:00:00|879.07|878.57|881.17|880.67|881.37|880.87|878.37|877.87|0
1730772000000|2024-11-05 02:00:00|881.07|880.57|880.87|880.37|881.27|880.77|879.97|879.47|0
1730775600000|2024-11-05 03:00:00|880.67|880.17|881.07|880.57|881.47|880.97|880.67|880.17|0
1730779200000|2024-11-05 04:00:00|881.17|880.67|880.97|880.47|881.77|881.27|880.87|880.37|0
1730782800000|2024-11-05 05:00:00|881.07|880.57|881.77|881.27|882.07|881.57|880.87|880.37|0
1730786400000|2024-11-05 06:00:00|881.87|881.37|882.47|881.97|882.97|882.47|881.57|881.07|0
1730790000000|2024-11-05 07:00:00|882.27|881.77|881.17|880.87|882.47|882.07|880.57|880.27|84
1730793600000|2024-11-05 08:00:00|881.07|880.97|882.81|882.71|882.91|882.81|879.57|879.47|974
1730797200000|2024-11-05 09:00:00|882.71|882.61|881.91|881.81|883.01|882.91|881.71|881.61|651
1730800800000|2024-11-05 10:00:00|881.81|881.71|880.91|880.81|882.21|882.11|879.11|879.01|613
1730804400000|2024-11-05 11:00:00|880.81|880.71|880.61|880.51|881.91|881.81|880.51|880.41|250
1730808000000|2024-11-05 12:00:00|880.71|880.61|880.16|880.06|881.41|881.31|879.96|879.86|263
1730811600000|2024-11-05 13:00:00|880.26|880.16|880.26|880.16|881.06|880.96|880.06|879.96|291
1730815200000|2024-11-05 14:00:00|880.36|880.26|881.56|881.46|881.86|881.76|879.06|878.96|719
1730818800000|2024-11-05 15:00:00|881.86|881.76|883.15|883.05|883.55|883.45|880.65|880.55|1542
1730822400000|2024-11-05 16:00:00|883.25|883.15|883.05|882.75|883.35|883.25|882.15|881.85|1119
1730826000000|2024-11-05 17:00:00|882.95|882.65|883.85|883.55|884.25|883.95|882.75|882.45|62
1730829600000|2024-11-05 18:00:00|883.95|883.65|881.65|881.35|884.05|883.75|881.35|881.05|43
1730833200000|2024-11-05 19:00:00|881.75|881.45|880.15|879.85|882.15|881.85|879.75|879.45|64
1730836800000|2024-11-05 20:00:00|880.05|879.75|881.65|881.15|881.75|881.45|879.95|879.65|52
1730840400000|2024-11-05 21:00:00|881.55|881.05|883.05|882.55|883.25|882.75|881.45|880.95|0
1730844000000|2024-11-05 22:00:00|882.95|882.45|882.85|882.35|883.05|882.55|882.75|882.25|0
1730847600000|2024-11-05 23:00:00|882.75|882.25|882.05|881.55|883.15|882.65|881.95|881.45|0
1730851200000|2024-11-06 00:00:00|882.15|881.65|882.55|882.05|883.75|883.25|880.85|880.35|0
1730854800000|2024-11-06 01:00:00|882.45|881.95|884.25|883.75|885.25|884.75|882.45|881.95|0
1730858400000|2024-11-06 02:00:00|884.15|883.65|888.95|888.45|889.05|888.55|884.05|883.55|0
1730862000000|2024-11-06 03:00:00|888.85|888.35|877.85|877.35|890.55|890.05|876.75|876.25|0
1730865600000|2024-11-06 04:00:00|877.95|877.45|878.75|878.25|881.65|881.15|875.15|874.65|0
1730869200000|2024-11-06 05:00:00|878.65|878.15|875.45|874.95|878.85|878.35|873.45|872.95|0
1730872800000|2024-11-06 06:00:00|875.55|875.05|883.35|882.85|887.05|886.55|874.25|873.75|0
1730876400000|2024-11-06 07:00:00|883.15|882.65|886.55|886.25|892.65|892.35|883.15|882.65|362
1730880000000|2024-11-06 08:00:00|886.45|886.35|896.84|896.74|897.24|897.14|885.95|885.85|2808
1730883600000|2024-11-06 09:00:00|896.74|896.64|892.24|892.14|896.94|896.84|889.74|889.64|1916
1730887200000|2024-11-06 10:00:00|892.14|892.04|890.14|890.04|892.84|892.74|889.74|889.64|853
1730890800000|2024-11-06 11:00:00|890.04|889.94|887.94|887.84|891.14|891.04|887.14|887.04|787
1730894400000|2024-11-06 12:00:00|887.84|887.74|888.1|888|889.3|889.2|886.84|886.74|567
1730898000000|2024-11-06 13:00:00|888.2|888.1|884.5|884.4|888.2|888.1|883.4|883.3|854
1730901600000|2024-11-06 14:00:00|884.3|884.2|876.1|876|884.3|884.2|875|874.9|2623
1730905200000|2024-11-06 15:00:00|876.2|876.1|875.47|875.37|878.47|878.37|874.5|874.4|1793
1730908800000|2024-11-06 16:00:00|875.57|875.47|873.21|872.91|875.87|875.77|872.61|872.31|1631
1730912400000|2024-11-06 17:00:00|873.11|872.81|874.51|874.21|874.71|874.41|872.11|871.81|166
1730916000000|2024-11-06 18:00:00|874.41|874.11|876.01|875.71|876.41|876.11|874.31|874.01|52
1730919600000|2024-11-06 19:00:00|876.11|875.81|876.31|876.01|876.81|876.51|875.21|874.91|140
1730923200000|2024-11-06 20:00:00|876.21|875.91|878.21|877.71|878.21|877.81|876.01|875.71|174
1730926800000|2024-11-06 21:00:00|878.11|877.61|879.71|879.21|879.71|879.21|877.91|877.41|0
1730930400000|2024-11-06 22:00:00|879.61|879.11|879.31|878.81|879.71|879.21|879.01|878.51|0
1730934000000|2024-11-06 23:00:00|879.21|878.71|878.31|877.81|879.31|878.81|878.21|877.71|0
1730937600000|2024-11-07 00:00:00|878.21|877.71|876.31|875.81|878.91|878.41|875.61|875.11|0
1730941200000|2024-11-07 01:00:00|876.21|875.71|875.31|874.81|876.31|875.81|873.91|873.41|0
1730944800000|2024-11-07 02:00:00|875.21|874.71|874.31|873.81|875.91|875.41|873.61|873.11|0
1730948400000|2024-11-07 03:00:00|874.41|873.91|876.01|875.51|876.21|875.71|874.11|873.61|0
1730952000000|2024-11-07 04:00:00|875.91|875.41|875.21|874.71|876.11|875.61|874.61|874.11|0
1730955600000|2024-11-07 05:00:00|875.11|874.61|878.41|877.91|878.41|877.91|874.81|874.31|0
1730959200000|2024-11-07 06:00:00|878.71|878.21|879.61|879.11|880.21|879.71|877.51|877.01|0
1730962800000|2024-11-07 07:00:00|879.91|879.41|873.61|873.31|879.91|879.41|872.81|872.51|430
1730966400000|2024-11-07 08:00:00|873.51|873.41|877.01|876.91|878.51|878.41|873.21|873.11|3260
1730970000000|2024-11-07 09:00:00|876.91|876.81|878.73|878.63|879.23|879.13|876.41|876.31|833
1730973600000|2024-11-07 10:00:00|878.83|878.73|877.73|877.63|878.93|878.83|876.33|876.23|569
1730977200000|2024-11-07 11:00:00|877.83|877.73|877.63|877.53|878.43|878.33|876.63|876.53|374
1730980800000|2024-11-07 12:00:00|877.53|877.43|876.59|876.49|879.13|879.03|876.59|876.49|444
1730984400000|2024-11-07 13:00:00|876.69|876.59|877.89|877.79|878.79|878.69|876.69|876.59|446
1730988000000|2024-11-07 14:00:00|877.99|877.89|880.69|880.59|881.89|881.79|877.49|877.39|1175
1730991600000|2024-11-07 15:00:00|880.79|880.69|880.85|880.75|881.09|880.99|878.25|878.15|1197
1730995200000|2024-11-07 16:00:00|880.95|880.85|879.85|879.55|881.05|880.95|878.25|877.95|1239
1730998800000|2024-11-07 17:00:00|879.75|879.45|880.75|880.45|881.05|880.75|879.35|879.05|47
1731002400000|2024-11-07 18:00:00|880.85|880.55|879.95|879.65|880.85|880.55|879.45|879.15|47
1731006000000|2024-11-07 19:00:00|879.75|879.45|882.25|881.95|882.35|882.05|879.65|879.35|82
1731009600000|2024-11-07 20:00:00|882.15|881.85|882.05|881.55|882.55|882.25|881.05|880.75|97
1731013200000|2024-11-07 21:00:00|881.75|881.25|882.35|881.85|882.75|882.25|881.65|881.15|0
1731016800000|2024-11-07 22:00:00|882.45|881.95|882.45|881.95|882.45|881.95|882.35|881.85|0
1731020400000|2024-11-07 23:00:00|882.55|882.05|882.45|881.95|882.65|882.15|881.75|881.25|0
1731024000000|2024-11-08 00:00:00|882.55|882.05|881.65|881.15|882.75|882.25|881.55|881.05|0
1731027600000|2024-11-08 01:00:00|881.75|881.25|881.15|880.65|881.95|881.45|881.15|880.65|0
1731031200000|2024-11-08 02:00:00|881.25|880.75|880.25|879.75|881.35|880.85|879.95|879.45|0
1731034800000|2024-11-08 03:00:00|880.35|879.85|879.85|879.35|880.95|880.45|879.75|879.25|0
1731038400000|2024-11-08 04:00:00|879.75|879.25|879.95|879.45|880.45|879.95|879.55|879.05|0
1731042000000|2024-11-08 05:00:00|879.85|879.35|880.85|880.35|881.15|880.65|879.75|879.25|0
1731045600000|2024-11-08 06:00:00|880.65|880.15|879.25|878.75|881.05|880.55|878.75|878.25|0
1731049200000|2024-11-08 07:00:00|879.35|878.85|880.15|879.85|881.65|881.35|879.25|878.85|244
1731052800000|2024-11-08 08:00:00|880.05|879.95|878.34|878.24|881.85|881.75|877.95|877.85|1426
1731056400000|2024-11-08 09:00:00|878.44|878.34|872.64|872.54|878.64|878.54|872.64|872.54|1725
1731060000000|2024-11-08 10:00:00|872.54|872.44|872.34|872.24|873.24|873.14|870.34|870.24|1056
1731063600000|2024-11-08 11:00:00|872.24|872.14|874.04|873.94|874.24|874.14|870.94|870.84|722
1731067200000|2024-11-08 12:00:00|874.14|874.04|874.57|874.47|875.47|875.37|873.94|873.84|472
1731070800000|2024-11-08 13:00:00|874.47|874.37|873.67|873.57|874.97|874.87|873.47|873.37|347
1731074400000|2024-11-08 14:00:00|873.77|873.67|872.27|872.17|874.77|874.67|871.57|871.47|1144
1731078000000|2024-11-08 15:00:00|872.37|872.27|873.76|873.66|874.26|874.16|871.77|871.67|704
1731081600000|2024-11-08 16:00:00|873.66|873.56|874.56|874.26|875.16|874.86|872.26|872.16|1942
1731085200000|2024-11-08 17:00:00|874.66|874.36|875.06|874.76|875.26|874.96|874.26|873.96|154
1731088800000|2024-11-08 18:00:00|875.16|874.86|875.96|875.66|875.96|875.66|874.76|874.46|177
1731092400000|2024-11-08 19:00:00|875.86|875.56|876.56|876.26|877.86|877.56|875.66|875.36|191
1731096000000|2024-11-08 20:00:00|876.66|876.36|877.46|876.96|877.46|877.16|875.56|875.26|219
1731099600000|2024-11-08 21:00:00|877.76|877.26|877.26|876.76|878.06|877.56|877.26|876.76|0
1731279600000|2024-11-10 23:00:00|878.26|877.76|879.01|878.51|879.06|878.56|878.06|877.56|0
1731283200000|2024-11-11 00:00:00|879.11|878.61|878.71|878.21|879.61|879.11|878.41|877.91|0
1731286800000|2024-11-11 01:00:00|878.61|878.11|878.61|878.11|878.91|878.41|877.51|877.01|0
1731290400000|2024-11-11 02:00:00|878.41|877.91|877.71|877.21|878.61|878.11|877.31|876.81|0
1731294000000|2024-11-11 03:00:00|877.51|877.01|877.21|876.71|877.91|877.41|877.21|876.71|0
1731297600000|2024-11-11 04:00:00|877.31|876.81|877.51|877.01|877.71|877.21|877.21|876.71|0
1731301200000|2024-11-11 05:00:00|877.61|877.11|878.71|878.21|879.11|878.61|877.51|877.01|0
1731304800000|2024-11-11 06:00:00|878.91|878.41|880.01|879.51|880.01|879.51|878.61|878.11|0
1731308400000|2024-11-11 07:00:00|879.61|879.11|879.91|879.61|881.31|881.01|877.41|877.11|676
1731312000000|2024-11-11 08:00:00|879.81|879.71|880.33|880.23|881.71|881.61|878.91|878.81|2199
1731315600000|2024-11-11 09:00:00|880.23|880.13|880.73|880.63|881.43|881.33|879.23|879.13|685
1731319200000|2024-11-11 10:00:00|880.83|880.73|880.53|880.43|881.83|881.73|880.33|880.23|2727
1731322800000|2024-11-11 11:00:00|880.63|880.53|881.53|881.43|881.93|881.83|880.33|880.23|466
1731326400000|2024-11-11 12:00:00|881.43|881.33|881.48|881.38|881.88|881.78|880.83|880.73|656
1731330000000|2024-11-11 13:00:00|881.58|881.48|882.18|882.08|882.38|882.28|881.08|880.98|542
1731333600000|2024-11-11 14:00:00|882.08|881.98|879.58|879.48|882.08|881.98|879.18|879.08|959
1731337200000|2024-11-11 15:00:00|879.68|879.58|879.6|879.5|879.9|879.8|878.4|878.3|1037
1731340800000|2024-11-11 16:00:00|879.5|879.4|878.9|878.6|879.6|879.5|877.7|877.4|1902
1731344400000|2024-11-11 17:00:00|878.8|878.5|878.1|877.8|879.1|878.8|878|877.7|95
1731348000000|2024-11-11 18:00:00|878|877.7|878.3|878|878.4|878.1|876.9|876.6|27
1731351600000|2024-11-11 19:00:00|878.2|877.9|878.2|877.9|878.6|878.3|878|877.7|51
1731355200000|2024-11-11 20:00:00|878.1|877.8|878|877.5|878.5|878.2|877.5|877.2|75
1731358800000|2024-11-11 21:00:00|877.9|877.4|877.4|876.9|878|877.5|877.3|876.8|0
1731362400000|2024-11-11 22:00:00|877.48|876.98|877.48|876.98|877.58|877.08|877.38|876.88|0
1731366000000|2024-11-11 23:00:00|877.58|877.08|877.48|876.98|877.68|877.18|877.18|876.68|0
1731369600000|2024-11-12 00:00:00|877.38|876.88|876.58|876.08|877.58|877.08|876.38|875.88|0
1731373200000|2024-11-12 01:00:00|876.48|875.98|877.48|876.98|878.28|877.78|876.38|875.88|0
1731376800000|2024-11-12 02:00:00|877.28|876.78|875.18|874.68|877.78|877.28|874.78|874.28|0
1731380400000|2024-11-12 03:00:00|875.08|874.58|875.08|874.58|876.38|875.88|874.98|874.48|0
1731384000000|2024-11-12 04:00:00|874.98|874.48|875.38|874.88|875.48|874.98|874.48|873.98|0
1731387600000|2024-11-12 05:00:00|875.48|874.98|871.68|871.18|875.48|874.98|871.48|870.98|0
1731391200000|2024-11-12 06:00:00|871.48|870.98|871.68|871.18|873.38|872.88|871.18|870.68|0
1731394800000|2024-11-12 07:00:00|871.48|870.98|874.48|874.18|875.08|874.78|871.38|870.88|280
1731398400000|2024-11-12 08:00:00|874.38|874.28|872.37|872.27|874.38|874.28|871.17|871.07|2108
1731402000000|2024-11-12 09:00:00|872.47|872.37|874.47|874.37|875.07|874.97|872.27|872.17|4470
1731405600000|2024-11-12 10:00:00|874.57|874.47|872.37|872.27|874.57|874.47|871.77|871.67|3722
1731409200000|2024-11-12 11:00:00|872.47|872.37|872.97|872.87|873.67|873.57|872.47|872.37|2256
1731412800000|2024-11-12 12:00:00|873.17|873.07|870.93|870.83|873.27|873.17|870.73|870.63|1665
1731416400000|2024-11-12 13:00:00|871.03|870.93|872.33|872.23|872.73|872.63|870.33|870.23|1063
1731420000000|2024-11-12 14:00:00|872.43|872.33|870.13|870.03|872.83|872.73|869.83|869.73|1845
1731423600000|2024-11-12 15:00:00|870.23|870.13|867.32|867.22|870.23|870.13|866.02|865.92|4416
1731427200000|2024-11-12 16:00:00|867.22|867.12|863.92|863.62|867.32|867.22|863.62|863.32|2554
1731430800000|2024-11-12 17:00:00|864.02|863.72|863.22|862.92|864.42|864.12|862.62|862.32|177
1731434400000|2024-11-12 18:00:00|863.32|863.02|865.82|865.52|866.02|865.72|863.22|862.92|101
1731438000000|2024-11-12 19:00:00|865.72|865.42|866.52|866.22|866.92|866.62|865.62|865.32|41
1731441600000|2024-11-12 20:00:00|866.62|866.32|866.22|865.72|866.62|866.32|865.82|865.52|33
1731445200000|2024-11-12 21:00:00|866.02|865.52|866.02|865.52|866.52|866.02|865.92|865.42|321
1731448800000|2024-11-12 22:00:00|866.12|865.62|866.1|865.6|866.22|865.72|866|865.5|0
1731452400000|2024-11-12 23:00:00|866|865.5|865.6|865.1|866.2|865.7|865.2|864.7|0
1731456000000|2024-11-13 00:00:00|865.7|865.2|864.7|864.2|865.7|865.2|864.2|863.7|0
1731459600000|2024-11-13 01:00:00|864.9|864.4|865|864.5|865.8|865.3|864.2|863.7|0
1731463200000|2024-11-13 02:00:00|864.9|864.4|866.3|865.8|866.3|865.8|864.7|864.2|0
1731466800000|2024-11-13 03:00:00|866.4|865.9|864.9|864.4|866.5|866|864.7|864.2|0
1731470400000|2024-11-13 04:00:00|864.7|864.2|864.2|863.7|865|864.5|863.6|863.1|0
1731474000000|2024-11-13 05:00:00|864|863.5|863.4|862.9|864.5|864|862.6|862.1|0
1731477600000|2024-11-13 06:00:00|863.2|862.7|861.9|861.4|863.9|863.4|860.3|859.8|0
1731481200000|2024-11-13 07:00:00|861.6|861.1|864|863.7|865.1|864.8|861.6|861.1|157
1731484800000|2024-11-13 08:00:00|863.9|863.8|862.95|862.85|863.9|863.8|860.9|860.8|1622
1731488400000|2024-11-13 09:00:00|862.85|862.75|863.65|863.55|864.15|864.05|862.45|862.35|5329
1731492000000|2024-11-13 10:00:00|863.75|863.65|862.65|862.55|863.75|863.65|861.35|861.25|2575
1731495600000|2024-11-13 11:00:00|862.75|862.65|859.85|859.75|863.15|863.05|859.85|859.75|1099
1731499200000|2024-11-13 12:00:00|860.05|859.95|858.86|858.76|860.95|860.85|858.46|858.36|784
1731502800000|2024-11-13 13:00:00|858.96|858.86|860.56|860.46|861.16|861.06|858.36|858.26|1176
1731506400000|2024-11-13 14:00:00|860.66|860.56|858.96|858.86|860.96|860.86|857.26|857.16|1276
1731510000000|2024-11-13 15:00:00|858.86|858.76|859.88|859.78|860.08|859.98|857.18|857.08|1728
1731513600000|2024-11-13 16:00:00|859.98|859.88|861.77|861.47|861.88|861.78|859.48|859.38|1760
1731517200000|2024-11-13 17:00:00|861.67|861.37|863.57|863.27|863.87|863.57|861.67|861.37|134
1731520800000|2024-11-13 18:00:00|863.67|863.37|865.07|864.77|865.17|864.87|863.57|863.27|112
1731524400000|2024-11-13 19:00:00|864.97|864.67|863.77|863.47|864.97|864.67|862.87|862.57|52
1731528000000|2024-11-13 20:00:00|863.67|863.37|864.87|864.37|864.87|864.57|863.17|862.87|83
1731531600000|2024-11-13 21:00:00|864.77|864.27|865.17|864.67|865.67|865.17|864.57|864.07|0
1731535200000|2024-11-13 22:00:00|865.07|864.57|865.3|864.8|865.3|864.8|864.97|864.47|0
1731538800000|2024-11-13 23:00:00|865.4|864.9|865.5|865|865.8|865.3|865|864.5|0
1731542400000|2024-11-14 00:00:00|865.6|865.1|865.1|864.6|865.9|865.4|864.7|864.2|0
1731546000000|2024-11-14 01:00:00|865|864.5|863.7|863.2|865|864.5|863.5|863|0
1731549600000|2024-11-14 02:00:00|863.8|863.3|862.6|862.1|863.8|863.3|862.2|861.7|0
1731553200000|2024-11-14 03:00:00|862.5|862|863.2|862.7|864|863.5|862.4|861.9|0
1731556800000|2024-11-14 04:00:00|863.1|862.6|864|863.5|864.5|864|863.1|862.6|0
1731560400000|2024-11-14 05:00:00|864.1|863.6|862.5|862|864.1|863.6|861.1|860.6|0
1731564000000|2024-11-14 06:00:00|862.7|862.2|862.2|861.7|864.1|863.6|862.1|861.6|0
1731567600000|2024-11-14 07:00:00|862.1|861.6|867.6|867.3|868.1|867.8|861.6|861.1|223
1731571200000|2024-11-14 08:00:00|867.5|867.4|865.85|865.75|867.7|867.6|862.7|862.6|2492
1731574800000|2024-11-14 09:00:00|865.95|865.85|867.65|867.55|868.75|868.65|865.85|865.75|2335
1731578400000|2024-11-14 10:00:00|867.75|867.65|869.45|869.35|869.95|869.85|867.65|867.55|1221
1731582000000|2024-11-14 11:00:00|869.55|869.45|869.65|869.55|869.85|869.75|868.85|868.75|773
1731585600000|2024-11-14 12:00:00|869.55|869.45|869.93|869.83|870.23|870.13|868.55|868.45|568
1731589200000|2024-11-14 13:00:00|869.83|869.73|873.13|873.03|873.43|873.33|869.83|869.73|2168
1731592800000|2024-11-14 14:00:00|873.03|872.93|872.73|872.63|874.73|874.63|872.23|872.13|1328
1731596400000|2024-11-14 15:00:00|872.83|872.73|873.02|872.92|874.52|874.42|871.52|871.42|947
1731600000000|2024-11-14 16:00:00|873.12|873.02|874.92|874.62|875.72|875.42|873.12|873.02|1321
1731603600000|2024-11-14 17:00:00|874.82|874.52|873.72|873.42|874.92|874.62|872.52|872.22|135
1731607200000|2024-11-14 18:00:00|873.62|873.32|872.92|872.62|874.02|873.72|872.72|872.42|33
1731610800000|2024-11-14 19:00:00|873.02|872.72|873.52|873.22|874.02|873.72|872.92|872.62|52
1731614400000|2024-11-14 20:00:00|873.92|873.62|872.12|871.62|873.92|873.62|871.72|871.42|92
1731618000000|2024-11-14 21:00:00|872.02|871.52|871.72|871.22|872.12|871.62|870.62|870.12|0
1731621600000|2024-11-14 22:00:00|871.62|871.12|871.5|871|871.7|871.2|871.4|870.9|0
1731625200000|2024-11-14 23:00:00|871.6|871.1|871|870.5|871.8|871.3|870.7|870.2|0
1731628800000|2024-11-15 00:00:00|870.9|870.4|867.85|867.35|871.9|871.4|867.35|866.85|0
1731632400000|2024-11-15 01:00:00|867.75|867.25|867.25|866.75|868.55|868.05|866.22|865.72|0
1731636000000|2024-11-15 02:00:00|867.15|866.65|868.65|868.15|868.65|868.15|867.15|866.65|0
1731639600000|2024-11-15 03:00:00|868.45|867.95|868.65|868.15|869.55|869.05|868.25|867.75|0
1731643200000|2024-11-15 04:00:00|868.45|867.95|868.65|868.15|868.85|868.35|868.25|867.75|0
1731646800000|2024-11-15 05:00:00|868.55|868.05|867.65|867.15|869.25|868.75|867.65|867.15|0
1731650400000|2024-11-15 06:00:00|867.45|866.95|867.55|867.05|868.15|867.65|865.65|865.15|0
1731654000000|2024-11-15 07:00:00|867.45|866.95|868.75|868.45|870.85|870.55|867.15|866.65|126
1731657600000|2024-11-15 08:00:00|868.65|868.55|870.95|870.85|871.15|871.05|867.75|867.65|3196
1731661200000|2024-11-15 09:00:00|871.05|870.95|869.75|869.65|871.25|871.15|868.45|868.35|1840
1731664800000|2024-11-15 10:00:00|869.85|869.75|870.45|870.35|871.05|870.95|868.65|868.55|943
1731668400000|2024-11-15 11:00:00|870.55|870.45|868.45|868.35|871.15|871.05|868.45|868.35|600
1731672000000|2024-11-15 12:00:00|868.55|868.45|869.14|869.04|869.84|869.74|867.05|866.95|816
1731675600000|2024-11-15 13:00:00|869.04|868.94|867.04|866.94|869.24|869.14|866.14|866.04|1012
1731679200000|2024-11-15 14:00:00|867.14|867.04|864.74|864.64|867.44|867.34|863.74|863.64|3971
1731682800000|2024-11-15 15:00:00|864.64|864.54|863.28|863.18|865.68|865.58|862.88|862.78|1705
1731686400000|2024-11-15 16:00:00|863.18|863.08|860.68|860.38|863.68|863.38|860.48|860.18|1439
1731690000000|2024-11-15 17:00:00|860.78|860.48|860.78|860.48|861.48|861.18|860.28|859.98|101
1731693600000|2024-11-15 18:00:00|860.68|860.38|858.98|858.68|860.88|860.58|858.58|858.28|61
1731697200000|2024-11-15 19:00:00|859.08|858.78|859.68|859.38|860.38|860.08|858.78|858.48|52
1731700800000|2024-11-15 20:00:00|859.78|859.48|861.58|861.08|861.98|861.68|859.78|859.48|145
1731704400000|2024-11-15 21:00:00|861.98|861.48|861.78|861.28|862.98|862.48|861.68|861.18|0
1731884400000|2024-11-17 23:00:00|861.06|860.56|862.36|861.86|862.36|861.86|861.06|860.56|0
1731888000000|2024-11-18 00:00:00|862.26|861.76|863.46|862.96|863.76|863.26|861.06|860.56|0
1731891600000|2024-11-18 01:00:00|863.86|863.36|863.16|862.66|863.96|863.46|862.86|862.36|0
1731895200000|2024-11-18 02:00:00|863.06|862.56|863.76|863.26|863.86|863.36|862.46|861.96|0
1731898800000|2024-11-18 03:00:00|863.86|863.36|863.06|862.56|863.86|863.36|862.66|862.16|0
1731902400000|2024-11-18 04:00:00|863.16|862.66|865.16|864.66|865.46|864.96|862.86|862.36|0
1731906000000|2024-11-18 05:00:00|865.26|864.76|864.56|864.06|865.26|864.76|863.86|863.36|0
1731909600000|2024-11-18 06:00:00|864.36|863.86|864.86|864.36|865.26|864.76|863.56|863.06|0
1731913200000|2024-11-18 07:00:00|864.96|864.46|863.46|863.16|865.06|864.76|862.46|862.16|191
1731916800000|2024-11-18 08:00:00|863.36|863.26|862.04|861.94|864.86|864.76|861.26|861.16|1341
1731920400000|2024-11-18 09:00:00|861.94|861.84|861.04|860.94|862.34|862.24|860.04|859.94|830
1731924000000|2024-11-18 10:00:00|861.14|861.04|862.64|862.54|862.94|862.84|860.74|860.64|511
1731927600000|2024-11-18 11:00:00|862.54|862.44|860.64|860.54|862.64|862.54|859.64|859.54|454
1731931200000|2024-11-18 12:00:00|860.74|860.64|859.78|859.68|861.54|861.44|859.68|859.58|348
1731934800000|2024-11-18 13:00:00|859.88|859.78|858.98|858.88|860.08|859.98|858.08|857.98|650
1731938400000|2024-11-18 14:00:00|858.88|858.78|859.98|859.88|861.78|861.68|858.58|858.48|765
1731942000000|2024-11-18 15:00:00|860.08|859.98|864.2|864.1|864.7|864.6|859.88|859.78|742
1731945600000|2024-11-18 16:00:00|864.3|864.2|864.1|863.8|866.1|865.8|864.1|863.8|1067
1731949200000|2024-11-18 17:00:00|864.2|863.9|866|865.7|866|865.7|863.9|863.6|60
1731952800000|2024-11-18 18:00:00|865.9|865.6|865|864.7|866.4|866.1|864|863.7|58
1731956400000|2024-11-18 19:00:00|864.8|864.5|864.5|864.2|865.1|864.8|864.1|863.8|22
1731960000000|2024-11-18 20:00:00|864.4|864.1|864.4|863.9|864.6|864.3|863.6|863.3|76
1731963600000|2024-11-18 21:00:00|864.2|863.7|864.1|863.6|864.4|863.9|863.8|863.3|0
1731967200000|2024-11-18 22:00:00|864|863.5|864.19|863.69|864.19|863.69|864|863.5|0
1731970800000|2024-11-18 23:00:00|864.29|863.79|863.89|863.39|864.29|863.79|863.39|862.89|0
1731974400000|2024-11-19 00:00:00|863.99|863.49|865.99|865.49|866.89|866.39|863.89|863.39|0
1731978000000|2024-11-19 01:00:00|865.89|865.39|866.69|866.19|866.99|866.49|865.09|864.59|0
1731981600000|2024-11-19 02:00:00|866.79|866.29|867.19|866.69|867.19|866.69|866.09|865.59|0
1731985200000|2024-11-19 03:00:00|867.29|866.79|869.19|868.69|869.89|869.39|867.19|866.69|0
1731988800000|2024-11-19 04:00:00|869.39|868.89|868.69|868.19|869.89|869.39|868.49|867.99|0
1731992400000|2024-11-19 05:00:00|868.59|868.09|868.59|868.09|868.79|868.29|867.89|867.39|0
1731996000000|2024-11-19 06:00:00|868.49|867.99|868.09|867.59|869.19|868.69|867.99|867.49|0
1731999600000|2024-11-19 07:00:00|867.79|867.29|865.99|865.69|867.79|867.39|864.99|864.69|146
1732003200000|2024-11-19 08:00:00|865.89|865.79|865.04|864.94|869.19|869.09|863.34|863.24|1673
1732006800000|2024-11-19 09:00:00|865.14|865.04|857.74|857.64|865.64|865.54|856.84|856.74|2141
1732010400000|2024-11-19 10:00:00|857.84|857.74|859.14|859.04|859.34|859.24|856.44|856.34|1067
1732014000000|2024-11-19 11:00:00|859.04|858.94|858.74|858.64|859.84|859.74|857.44|857.34|569
1732017600000|2024-11-19 12:00:00|858.64|858.54|860.16|860.06|860.36|860.26|858.64|858.54|490
1732021200000|2024-11-19 13:00:00|860.06|859.96|855.06|854.96|860.16|860.06|855.06|854.96|645
1732024800000|2024-11-19 14:00:00|854.96|854.86|858.46|858.36|860.16|860.06|854.16|854.06|1529
1732028400000|2024-11-19 15:00:00|858.86|858.76|860.22|860.12|860.92|860.82|858.26|858.16|1009
1732032000000|2024-11-19 16:00:00|860.32|860.22|861.62|861.32|863.02|862.72|859.82|859.72|1542
1732035600000|2024-11-19 17:00:00|861.72|861.42|861.12|860.82|861.92|861.62|860.32|860.02|36
1732039200000|2024-11-19 18:00:00|861.02|860.72|862.62|862.32|862.62|862.32|860.62|860.32|27
1732042800000|2024-11-19 19:00:00|862.52|862.22|861.62|861.32|862.62|862.32|861.32|861.02|17
1732046400000|2024-11-19 20:00:00|861.72|861.42|862.42|861.92|862.62|862.32|861.32|861.02|30
1732050000000|2024-11-19 21:00:00|862.52|862.02|862.32|861.82|863.12|862.62|862.22|861.72|0
1732053600000|2024-11-19 22:00:00|862.22|861.72|862.3|861.8|862.4|861.9|862.22|861.72|0
1732057200000|2024-11-19 23:00:00|862.4|861.9|863.3|862.8|863.4|862.9|862.3|861.8|0
1732060800000|2024-11-20 00:00:00|863.2|862.7|863.9|863.4|865.3|864.8|863.2|862.7|0
1732064400000|2024-11-20 01:00:00|864|863.5|863.9|863.4|864.6|864.1|862.6|862.1|0
1732068000000|2024-11-20 02:00:00|864|863.5|865.5|865|865.8|865.3|864|863.5|0
1732071600000|2024-11-20 03:00:00|865.6|865.1|864.2|863.7|865.8|865.3|863.7|863.2|0
1732075200000|2024-11-20 04:00:00|864.3|863.8|865.5|865|865.6|865.1|864.2|863.7|0
1732078800000|2024-11-20 05:00:00|865.6|865.1|865.2|864.7|865.8|865.3|864.9|864.4|0
1732082400000|2024-11-20 06:00:00|865.3|864.8|866.9|866.4|868.6|868.1|864.9|864.4|0
1732086000000|2024-11-20 07:00:00|866.8|866.3|866.1|865.8|867.4|867.1|865|864.7|241
1732089600000|2024-11-20 08:00:00|866|865.9|863.3|863.2|866.1|866|863|862.9|1395
1732093200000|2024-11-20 09:00:00|863.2|863.1|862.9|862.8|864.4|864.3|862.1|862|742
1732096800000|2024-11-20 10:00:00|862.8|862.7|862.2|862.1|863.5|863.4|862.1|862|440
1732100400000|2024-11-20 11:00:00|862.1|862|861.5|861.4|862.5|862.4|860.5|860.4|609
1732104000000|2024-11-20 12:00:00|861.6|861.5|863.08|862.98|863.28|863.18|860.6|860.5|616
1732107600000|2024-11-20 13:00:00|863.18|863.08|862.18|862.08|863.88|863.78|862.08|861.98|353
1732111200000|2024-11-20 14:00:00|862.08|861.98|858.28|858.18|862.38|862.28|857.88|857.78|1267
1732114800000|2024-11-20 15:00:00|858.38|858.28|860.97|860.87|861.17|861.07|856.67|856.57|955
1732118400000|2024-11-20 16:00:00|860.87|860.77|860.67|860.37|861.27|860.97|858.37|858.07|866
1732122000000|2024-11-20 17:00:00|860.77|860.47|858.87|858.57|860.77|860.47|858.77|858.47|49
1732125600000|2024-11-20 18:00:00|858.97|858.67|859.27|858.97|860.17|859.87|858.57|858.27|45
1732129200000|2024-11-20 19:00:00|859.17|858.87|859.37|859.07|859.67|859.37|858.57|858.27|17
1732132800000|2024-11-20 20:00:00|859.27|858.97|862.37|861.87|862.47|862.07|859.17|858.87|90
1732136400000|2024-11-20 21:00:00|862.57|862.07|862.37|861.87|862.97|862.47|859.97|859.47|0
1732140000000|2024-11-20 22:00:00|862.67|862.17|862.63|862.13|862.97|862.47|862.43|861.93|0
1732143600000|2024-11-20 23:00:00|862.43|861.93|862.73|862.23|862.93|862.43|861.73|861.23|0
1732147200000|2024-11-21 00:00:00|862.83|862.33|859.23|858.73|862.93|862.43|859.23|858.73|0
1732150800000|2024-11-21 01:00:00|859.33|858.83|858.83|858.33|860.63|860.13|858.63|858.13|0
1732154400000|2024-11-21 02:00:00|858.93|858.43|859.13|858.63|860.23|859.73|858.93|858.43|0
1732158000000|2024-11-21 03:00:00|859.33|858.83|859.03|858.53|860.23|859.73|859.03|858.53|0
1732161600000|2024-11-21 04:00:00|858.83|858.33|859.53|859.03|859.93|859.43|858.43|857.93|0
1732165200000|2024-11-21 05:00:00|859.33|858.83|860.83|860.33|860.93|860.43|859.13|858.63|0
1732168800000|2024-11-21 06:00:00|860.73|860.23|862.03|861.53|862.23|861.73|860.43|859.93|0
1732172400000|2024-11-21 07:00:00|862.13|861.63|857.93|857.63|863.23|862.93|857.83|857.53|200
1732176000000|2024-11-21 08:00:00|857.83|857.73|856.46|856.36|859.73|859.63|854.23|854.13|1570
1732179600000|2024-11-21 09:00:00|856.56|856.46|856.76|856.66|856.96|856.86|853.66|853.56|1207
1732183200000|2024-11-21 10:00:00|856.66|856.56|857.06|856.96|857.46|857.36|855.06|854.96|539
1732186800000|2024-11-21 11:00:00|856.96|856.86|858.56|858.46|859.36|859.26|856.96|856.86|585
1732190400000|2024-11-21 12:00:00|858.46|858.36|858.49|858.39|860.26|860.16|858.09|857.99|464
1732194000000|2024-11-21 13:00:00|858.59|858.49|860.29|860.19|861.19|861.09|858.49|858.39|579
1732197600000|2024-11-21 14:00:00|860.39|860.29|861.79|861.69|863.49|863.39|859.29|859.19|1155
1732201200000|2024-11-21 15:00:00|861.99|861.89|865.77|865.67|866.17|866.07|860.39|860.29|1245
1732204800000|2024-11-21 16:00:00|865.87|865.77|866.77|866.47|866.77|866.57|864.87|864.77|1548
1732208400000|2024-11-21 17:00:00|866.87|866.57|868.97|868.67|869.27|868.97|866.17|865.87|162
1732212000000|2024-11-21 18:00:00|869.07|868.77|868.87|868.57|869.57|869.27|868.47|868.17|57
1732215600000|2024-11-21 19:00:00|868.97|868.67|869.67|869.37|869.97|869.67|868.47|868.17|51
1732219200000|2024-11-21 20:00:00|869.57|869.27|871.17|870.67|871.17|870.87|869.57|869.27|134
1732222800000|2024-11-21 21:00:00|870.87|870.37|870.47|869.97|871.17|870.67|870.37|869.87|0
1732226400000|2024-11-21 22:00:00|870.57|870.07|870.37|869.87|870.57|870.07|870.37|869.87|0
1732230000000|2024-11-21 23:00:00|870.17|869.67|870.17|869.67|870.67|870.17|869.87|869.37|0
1732233600000|2024-11-22 00:00:00|870.07|869.57|870.37|869.87|870.87|870.37|869.67|869.17|0
1732237200000|2024-11-22 01:00:00|870.47|869.97|871.77|871.27|872.57|872.07|870.47|869.97|0
1732240800000|2024-11-22 02:00:00|871.87|871.37|871.87|871.37|872.17|871.67|870.67|870.17|0
1732244400000|2024-11-22 03:00:00|871.97|871.47|871.37|870.87|872.57|872.07|870.17|869.67|0
1732248000000|2024-11-22 04:00:00|871.47|870.97|871.07|870.57|872.17|871.67|870.77|870.27|0
1732251600000|2024-11-22 05:00:00|871.17|870.67|869.17|868.67|871.47|870.97|869.07|868.57|0
1732255200000|2024-11-22 06:00:00|869.07|868.57|869.77|869.27|870.77|870.27|868.87|868.37|0
1732258800000|2024-11-22 07:00:00|869.57|869.57|870.57|870.27|872.17|871.87|869.47|869.17|155
1732262400000|2024-11-22 08:00:00|870.47|870.37|873.21|873.11|873.71|873.61|870.47|870.37|1218
1732266000000|2024-11-22 09:00:00|873.11|873.01|870.61|870.51|874.31|874.21|867.31|867.21|2219
1732269600000|2024-11-22 10:00:00|870.51|870.41|871.01|870.91|871.71|871.61|869.71|869.61|755
1732273200000|2024-11-22 11:00:00|870.81|870.71|871.91|871.81|872.01|871.91|870.21|870.11|422
1732276800000|2024-11-22 12:00:00|872.01|871.91|875.14|875.04|875.24|875.14|871.61|871.51|542
1732280400000|2024-11-22 13:00:00|875.04|874.94|875.04|874.94|876.04|875.94|874.14|874.04|509
1732284000000|2024-11-22 14:00:00|875.14|875.04|881.14|881.04|881.34|881.24|874.74|874.64|1684
1732287600000|2024-11-22 15:00:00|881.24|881.14|880.52|880.42|882.04|881.94|879.52|879.42|824
1732291200000|2024-11-22 16:00:00|880.62|880.52|880.92|880.62|881.22|881.12|879.82|879.62|1329
1732294800000|2024-11-22 17:00:00|880.82|880.52|881.52|881.22|881.92|881.62|880.72|880.42|374
1732298400000|2024-11-22 18:00:00|881.62|881.32|881.92|881.62|882.12|881.82|881.22|880.92|28
1732302000000|2024-11-22 19:00:00|881.72|881.42|881.32|881.02|881.92|881.62|880.42|880.12|66
1732305600000|2024-11-22 20:00:00|881.42|881.12|881.32|880.82|881.62|881.32|880.22|879.92|99
1732309200000|2024-11-22 21:00:00|881.22|880.72|881.82|881.32|881.92|881.42|881.12|880.62|0
1732489200000|2024-11-24 23:00:00|884.61|884.11|884.61|884.11|884.91|884.41|884.41|883.91|0
1732492800000|2024-11-25 00:00:00|884.71|884.21|887.61|887.11|887.61|887.11|884.21|883.71|0
1732496400000|2024-11-25 01:00:00|887.81|887.31|886.81|886.31|888.11|887.61|886.51|886.01|0
1732500000000|2024-11-25 02:00:00|886.91|886.41|887.41|886.91|887.61|887.11|886.51|886.01|0
1732503600000|2024-11-25 03:00:00|887.51|887.01|887.91|887.41|888.11|887.61|886.51|886.01|0
1732507200000|2024-11-25 04:00:00|887.71|887.21|887.11|886.61|888.11|887.61|886.81|886.31|0
1732510800000|2024-11-25 05:00:00|887.21|886.71|887.21|886.71|887.41|886.91|886.51|886.01|0
1732514400000|2024-11-25 06:00:00|887.11|886.61|885.41|884.91|887.21|886.71|885.11|884.61|0
1732518000000|2024-11-25 07:00:00|885.61|885.11|881.51|881.21|885.61|885.11|880.61|880.31|271
1732521600000|2024-11-25 08:00:00|881.41|881.31|881.94|881.84|884.14|884.04|881.41|881.31|1192
1732525200000|2024-11-25 09:00:00|881.84|881.74|881.54|881.44|883.24|883.14|880.54|880.44|734
1732528800000|2024-11-25 10:00:00|881.44|881.34|881.04|880.94|882.14|882.04|880.74|880.64|437
1732532400000|2024-11-25 11:00:00|880.94|880.84|880.04|879.94|881.34|881.24|880.04|879.94|492
1732536000000|2024-11-25 12:00:00|880.14|880.04|881.28|881.18|881.48|881.38|879.14|879.04|596
1732539600000|2024-11-25 13:00:00|881.38|881.28|880.78|880.68|881.98|881.88|880.08|879.98|595
1732543200000|2024-11-25 14:00:00|880.88|880.78|879.38|879.28|880.98|880.88|877.98|877.88|992
1732546800000|2024-11-25 15:00:00|879.28|879.18|879.33|879.23|879.98|879.88|878.08|877.98|906
1732550400000|2024-11-25 16:00:00|879.23|879.13|878.23|877.93|880.43|880.33|878.03|877.73|1736
1732554000000|2024-11-25 17:00:00|878.33|878.03|877.23|876.93|878.83|878.53|876.53|876.23|183
1732557600000|2024-11-25 18:00:00|877.13|876.83|878.73|878.43|878.73|878.43|877.13|876.83|19
1732561200000|2024-11-25 19:00:00|878.63|878.33|878.53|878.23|878.83|878.53|877.83|877.53|40
1732564800000|2024-11-25 20:00:00|878.23|877.93|877.73|877.23|878.93|878.63|877.53|877.23|37
1732568400000|2024-11-25 21:00:00|877.53|877.03|878.53|878.03|879.03|878.53|876.93|876.43|0
1732572000000|2024-11-25 22:00:00|878.43|877.93|878.51|878.01|878.61|878.11|878.33|877.83|0
1732575600000|2024-11-25 23:00:00|878.61|878.11|875.51|875.01|879.51|879.01|874.51|874.01|0
1732579200000|2024-11-26 00:00:00|875.31|874.81|870.61|870.11|875.61|875.11|870.41|869.91|0
1732582800000|2024-11-26 01:00:00|870.41|869.91|871.91|871.41|872.61|872.11|870.01|869.51|0
1732586400000|2024-11-26 02:00:00|872.01|871.51|873.01|872.51|873.51|873.01|871.91|871.41|0
1732590000000|2024-11-26 03:00:00|873.11|872.61|874.01|873.51|874.41|873.91|873.01|872.51|0
1732593600000|2024-11-26 04:00:00|874.21|873.71|873.51|873.01|874.71|874.21|873.11|872.61|0
1732597200000|2024-11-26 05:00:00|873.61|873.11|872.81|872.31|873.81|873.31|872.61|872.11|0
1732600800000|2024-11-26 06:00:00|872.71|872.21|874.21|873.71|874.91|874.41|872.71|872.21|0
1732604400000|2024-11-26 07:00:00|874.01|873.51|875.41|875.11|877.51|877.21|873.91|873.41|299
1732608000000|2024-11-26 08:00:00|875.31|875.21|875.04|874.94|876.51|876.41|873.61|873.51|1342
1732611600000|2024-11-26 09:00:00|875.14|875.04|875.34|875.24|876.54|876.44|874.74|874.64|490
1732615200000|2024-11-26 10:00:00|875.24|875.14|875.14|875.04|876.04|875.94|873.94|873.84|242
1732618800000|2024-11-26 11:00:00|875.24|875.14|876.04|875.94|876.54|876.44|874.74|874.64|407
1732622400000|2024-11-26 12:00:00|875.94|875.84|877.33|877.23|877.74|877.64|875.84|875.74|288
1732626000000|2024-11-26 13:00:00|877.23|877.13|877.83|877.73|878.03|877.93|876.53|876.43|509
1732629600000|2024-11-26 14:00:00|877.93|877.83|876.53|876.43|878.73|878.63|875.53|875.43|744
1732633200000|2024-11-26 15:00:00|876.43|876.33|875.68|875.58|876.43|876.33|874.28|874.18|711
1732636800000|2024-11-26 16:00:00|875.78|875.68|875.18|874.88|876.58|876.48|874.98|874.68|879
1732640400000|2024-11-26 17:00:00|875.08|874.78|876.08|875.78|876.18|875.88|874.48|874.18|81
1732644000000|2024-11-26 18:00:00|875.98|875.68|875.98|875.68|876.18|875.88|875.38|875.08|66
1732647600000|2024-11-26 19:00:00|876.08|875.78|875.58|875.28|876.18|875.88|875.18|874.88|28
1732651200000|2024-11-26 20:00:00|875.48|875.18|875.88|875.38|876.38|876.08|875.28|874.98|47
1732654800000|2024-11-26 21:00:00|875.68|875.18|876.38|875.88|876.58|876.08|875.68|875.18|0
1732658400000|2024-11-26 22:00:00|876.28|875.78|876.28|875.78|876.28|875.78|876.08|875.58|0
1732662000000|2024-11-26 23:00:00|876.18|875.68|876.27|875.77|876.67|876.17|875.58|875.08|0
1732665600000|2024-11-27 00:00:00|876.37|875.87|876.27|875.77|876.67|876.17|875.77|875.27|0
1732669200000|2024-11-27 01:00:00|876.17|875.67|875.97|875.47|876.27|875.77|875.67|875.17|0
1732672800000|2024-11-27 02:00:00|875.77|875.27|874.87|874.37|876.37|875.87|874.87|874.37|0
1732676400000|2024-11-27 03:00:00|874.77|874.27|874.27|873.77|875.07|874.57|873.47|872.97|0
1732680000000|2024-11-27 04:00:00|874.17|873.67|873.97|873.47|874.37|873.87|873.57|873.07|0
1732683600000|2024-11-27 05:00:00|874.07|873.57|874.17|873.67|874.57|874.07|873.67|873.17|0
1732687200000|2024-11-27 06:00:00|874.27|873.77|875.47|874.97|875.97|875.47|873.77|873.27|0
1732690800000|2024-11-27 07:00:00|875.57|875.07|875.87|875.57|878.77|878.47|874.77|874.47|250
1732694400000|2024-11-27 08:00:00|875.77|875.67|875.46|875.36|876.77|876.67|872.57|872.47|1296
1732698000000|2024-11-27 09:00:00|875.56|875.46|875.46|875.36|875.86|875.76|873.56|873.46|712
1732701600000|2024-11-27 10:00:00|875.56|875.46|875.06|874.96|876.26|876.16|874.26|874.16|450
1732705200000|2024-11-27 11:00:00|874.96|874.86|875.36|875.26|875.36|875.26|873.06|872.96|389
1732708800000|2024-11-27 12:00:00|875.26|875.16|875.06|874.96|875.46|875.36|874.16|874.06|485
1732712400000|2024-11-27 13:00:00|875.16|875.06|874.06|873.96|875.76|875.66|873.56|873.46|330
1732716000000|2024-11-27 14:00:00|873.96|873.86|875.96|875.86|876.56|876.46|872.76|872.66|633
1732719600000|2024-11-27 15:00:00|875.86|875.76|873.5|873.4|875.96|875.86|872.9|872.8|742
1732723200000|2024-11-27 16:00:00|873.6|873.5|873.4|873.1|875.8|875.5|873|872.8|810
1732726800000|2024-11-27 17:00:00|873.3|873|872.8|872.5|873.4|873.1|872.3|872|93
1732730400000|2024-11-27 18:00:00|872.7|872.4|874.9|874.6|875.1|874.8|872.6|872.3|55
1732734000000|2024-11-27 19:00:00|874.8|874.5|875.1|874.8|875.3|875|874.6|874.3|28
1732737600000|2024-11-27 20:00:00|875.2|874.9|875.4|874.9|875.4|875.1|874.4|874.1|56
1732741200000|2024-11-27 21:00:00|875.5|875|875.4|874.9|875.7|875.2|875.2|874.7|0
1732744800000|2024-11-27 22:00:00|875.5|875|875.64|875.14|875.74|875.24|875.4|874.9|0
1732748400000|2024-11-27 23:00:00|875.74|875.24|876.34|875.84|876.54|876.04|875.54|875.04|0
1732752000000|2024-11-28 00:00:00|876.44|875.94|876.34|875.84|877.44|876.94|875.64|875.14|0
1732755600000|2024-11-28 01:00:00|876.24|875.74|877.24|876.74|879.24|878.74|876.04|875.54|0
1732759200000|2024-11-28 02:00:00|877.44|876.94|879.24|878.74|879.54|879.04|877.24|876.74|0
1732762800000|2024-11-28 03:00:00|879.34|878.84|880.34|879.84|880.54|880.04|878.74|878.24|0
1732766400000|2024-11-28 04:00:00|880.24|879.74|879.84|879.34|880.24|879.74|879.54|879.04|0
1732770000000|2024-11-28 05:00:00|879.74|879.24|880.34|879.84|880.64|880.14|879.14|878.64|0
1732773600000|2024-11-28 06:00:00|880.24|879.74|879.54|879.04|880.54|880.04|879.54|879.04|0
1732777200000|2024-11-28 07:00:00|879.64|879.14|881.34|881.04|883.04|882.74|879.54|879.04|314
1732780800000|2024-11-28 08:00:00|881.24|881.14|879.63|879.53|882.14|882.04|878.33|878.23|984
1732784400000|2024-11-28 09:00:00|879.73|879.63|881.23|881.13|881.43|881.33|879.23|879.13|460
1732788000000|2024-11-28 10:00:00|881.13|881.03|878.53|878.43|881.33|881.23|878.43|878.33|481
1732791600000|2024-11-28 11:00:00|878.43|878.33|878.53|878.43|878.83|878.73|877.33|877.23|325
1732795200000|2024-11-28 12:00:00|878.43|878.33|877.82|877.72|878.73|878.63|877.32|877.22|245
1732798800000|2024-11-28 13:00:00|877.72|877.62|877.12|877.02|878.42|878.32|875.62|875.52|708
1732802400000|2024-11-28 14:00:00|877.02|876.92|877.22|877.12|878.12|878.02|876.72|876.62|640
1732806000000|2024-11-28 15:00:00|877.32|877.22|875.22|875.12|877.52|877.42|875.12|875.02|294
1732809600000|2024-11-28 16:00:00|875.32|875.22|876.82|876.52|877.02|876.72|875.32|875.22|470
1732813200000|2024-11-28 17:00:00|876.72|876.42|877.72|877.42|878.02|877.72|876.72|876.42|34
1732816800000|2024-11-28 18:00:00|877.62|877.32|877.32|877.02|877.62|877.32|877.02|876.72|10
1732820400000|2024-11-28 19:00:00|877.22|876.92|877.22|876.92|877.22|876.92|877.22|876.92|0
1732824000000|2024-11-28 20:00:00|877.52|877.22|877.52|877.02|877.82|877.52|877.32|876.92|3
1732831200000|2024-11-28 22:00:00|877.32|876.82|877.32|876.82|877.32|876.82|877.32|876.82|0
1732834800000|2024-11-28 23:00:00|877.02|876.52|877.41|876.91|877.51|877.01|876.72|876.22|0
1732838400000|2024-11-29 00:00:00|877.31|876.81|873.11|872.61|877.41|876.91|872.71|872.21|0
1732842000000|2024-11-29 01:00:00|873.01|872.51|876.01|875.51|876.01|875.51|872.61|872.11|0
1732845600000|2024-11-29 02:00:00|876.11|875.61|877.01|876.51|877.21|876.71|875.91|875.41|0
1732849200000|2024-11-29 03:00:00|877.11|876.61|877.41|876.91|877.61|877.11|876.81|876.31|0
1732852800000|2024-11-29 04:00:00|877.31|876.81|878.11|877.61|878.21|877.71|877.31|876.81|0
1732856400000|2024-11-29 05:00:00|878.21|877.71|876.51|876.01|878.31|877.81|876.11|875.61|0
1732860000000|2024-11-29 06:00:00|876.41|875.91|875.31|874.81|876.81|876.31|875.01|874.51|0
1732863600000|2024-11-29 07:00:00|875.21|874.71|874.51|874.21|875.51|875.21|873.31|873.01|176
1732867200000|2024-11-29 08:00:00|874.41|874.31|875.42|875.32|877.01|876.91|874.11|874.01|661
1732870800000|2024-11-29 09:00:00|875.32|875.22|875.92|875.82|876.62|876.52|874.62|874.52|792
1732874400000|2024-11-29 10:00:00|875.82|875.72|876.02|875.92|876.52|876.42|875.02|874.92|536
1732878000000|2024-11-29 11:00:00|875.92|875.82|878.12|878.02|878.42|878.32|875.52|875.42|407
1732881600000|2024-11-29 12:00:00|878.02|877.92|877.96|877.86|878.92|878.82|877.06|876.96|342
1732885200000|2024-11-29 13:00:00|878.06|877.96|875.66|875.56|878.16|878.06|875.46|875.36|417
1732888800000|2024-11-29 14:00:00|875.86|875.76|877.26|877.16|877.56|877.46|875.16|875.06|1051
1732892400000|2024-11-29 15:00:00|877.36|877.26|879.42|879.32|879.96|879.86|877.36|877.26|750
1732896000000|2024-11-29 16:00:00|879.52|879.42|881.72|881.42|883.02|882.82|879.52|879.42|1369
1732899600000|2024-11-29 17:00:00|881.62|881.32|881.22|880.92|882.32|882.02|881.02|880.72|91
1732903200000|2024-11-29 18:00:00|881.12|880.82|880.42|880.12|881.22|880.92|880.22|879.92|43
1732906800000|2024-11-29 19:00:00|880.52|880.22|880.12|879.82|880.52|880.22|879.92|879.62|7
1732910400000|2024-11-29 20:00:00|880.22|879.92|878.72|878.22|880.32|880.02|878.72|878.22|47
1732914000000|2024-11-29 21:00:00|878.92|878.42|878.92|878.42|878.92|878.42|878.92|878.42|0
1733094000000|2024-12-01 23:00:00|880.22|879.72|879.22|878.72|880.22|879.72|879.02|878.52|0
1733097600000|2024-12-02 00:00:00|879.32|878.82|876.32|875.82|879.72|879.22|875.82|875.32|0
1733101200000|2024-12-02 01:00:00|876.22|875.72|875.22|874.72|876.32|875.82|874.52|874.02|0
1733104800000|2024-12-02 02:00:00|875.02|874.52|875.52|875.02|875.92|875.42|874.82|874.32|0
1733108400000|2024-12-02 03:00:00|875.72|875.22|875.52|875.02|875.92|875.42|874.92|874.42|0
1733112000000|2024-12-02 04:00:00|875.42|874.92|875.32|874.82|876.32|875.82|875.12|874.62|0
1733115600000|2024-12-02 05:00:00|875.22|874.72|873.32|872.82|875.22|874.72|872.92|872.42|0
1733119200000|2024-12-02 06:00:00|873.12|872.62|873.42|872.92|873.72|873.22|872.42|871.92|0
1733122800000|2024-12-02 07:00:00|873.52|873.02|880.12|879.82|880.12|879.82|873.12|872.62|243
1733126400000|2024-12-02 08:00:00|880.02|879.92|882.63|882.53|882.73|882.63|879.52|879.42|838
1733130000000|2024-12-02 09:00:00|882.73|882.63|881.73|881.63|883.33|883.23|881.13|881.03|641
1733133600000|2024-12-02 10:00:00|881.63|881.53|882.13|882.03|884.23|884.13|881.33|881.23|1140
1733137200000|2024-12-02 11:00:00|882.03|881.93|885.03|884.93|885.03|884.93|882.03|881.93|563
1733140800000|2024-12-02 12:00:00|885.13|885.03|886.62|886.52|887.02|886.92|884.73|884.63|1099
1733144400000|2024-12-02 13:00:00|886.82|886.72|885.92|885.82|887.72|887.62|885.42|885.32|1166
1733148000000|2024-12-02 14:00:00|885.82|885.72|883.42|883.32|886.42|886.32|883.32|883.22|1323
1733151600000|2024-12-02 15:00:00|883.72|883.62|885.07|884.97|885.47|885.37|883.02|882.92|879
1733155200000|2024-12-02 16:00:00|885.17|885.07|888.17|887.87|888.87|888.57|885.17|885.07|1187
1733158800000|2024-12-02 17:00:00|888.07|887.77|888.87|888.57|889.17|888.87|886.87|886.57|398
1733162400000|2024-12-02 18:00:00|888.77|888.47|889.67|889.37|889.87|889.57|888.67|888.37|191
1733166000000|2024-12-02 19:00:00|889.57|889.27|890.27|889.97|890.37|890.07|888.67|888.37|74
1733169600000|2024-12-02 20:00:00|890.17|889.87|890.17|889.67|890.37|890.07|889.47|889.17|119
1733173200000|2024-12-02 21:00:00|890.27|889.77|890.47|889.97|891.07|890.57|890.17|889.67|0
1733176800000|2024-12-02 22:00:00|890.37|889.87|890.45|889.95|890.55|890.05|890.17|889.67|0
1733180400000|2024-12-02 23:00:00|890.35|889.85|890.55|890.05|890.95|890.45|890.15|889.65|0
1733184000000|2024-12-03 00:00:00|890.65|890.15|890.35|889.85|891.25|890.75|890.15|889.65|0
1733187600000|2024-12-03 01:00:00|890.25|889.75|890.45|889.95|891.35|890.85|889.45|888.95|0
1733191200000|2024-12-03 02:00:00|890.35|889.85|889.85|889.35|890.65|890.15|889.75|889.25|0
1733194800000|2024-12-03 03:00:00|890.05|889.55|891.65|891.15|892.25|891.75|890.05|889.55|0
1733198400000|2024-12-03 04:00:00|891.55|891.05|891.15|890.65|892.05|891.55|890.95|890.45|0
1733202000000|2024-12-03 05:00:00|890.95|890.45|891.85|891.35|891.85|891.35|890.65|890.15|0
1733205600000|2024-12-03 06:00:00|891.95|891.45|890.25|889.75|892.05|891.55|890.05|889.55|0
1733209200000|2024-12-03 07:00:00|890.05|889.55|890.25|889.95|890.65|890.35|888.95|888.65|106
1733212800000|2024-12-03 08:00:00|890.15|889.85|893.11|893.01|894.01|893.91|889.75|889.65|1648
1733216400000|2024-12-03 09:00:00|893.01|892.91|891.71|891.61|893.21|893.11|891.01|890.91|842
1733220000000|2024-12-03 10:00:00|891.81|891.71|890.61|890.51|892.21|892.11|890.31|890.21|419
1733223600000|2024-12-03 11:00:00|890.71|890.61|890.91|890.81|891.01|890.91|889.71|889.61|648
1733227200000|2024-12-03 12:00:00|891.01|890.91|891.57|891.47|891.71|891.61|890.41|890.31|272
1733230800000|2024-12-03 13:00:00|891.67|891.57|890.17|890.07|892.57|892.47|889.87|889.77|474
1733234400000|2024-12-03 14:00:00|890.07|889.97|888.07|887.97|890.57|890.47|887.27|887.17|1083
1733238000000|2024-12-03 15:00:00|888.17|888.07|888.73|888.63|890.23|890.13|887.97|887.87|750
1733241600000|2024-12-03 16:00:00|888.83|888.73|889.43|889.13|891.23|890.93|888.53|888.43|1053
1733245200000|2024-12-03 17:00:00|889.33|889.03|890.83|890.53|891.03|890.73|889.03|888.73|70
1733248800000|2024-12-03 18:00:00|890.93|890.63|890.93|890.63|891.03|890.73|890.53|890.23|26
1733252400000|2024-12-03 19:00:00|890.83|890.53|891.23|890.93|891.43|891.13|890.33|890.03|31
1733256000000|2024-12-03 20:00:00|891.13|890.83|890.73|890.23|891.33|891.03|890.23|889.93|47
1733259600000|2024-12-03 21:00:00|890.53|890.03|891.23|890.73|891.63|891.13|890.33|889.83|0
1733263200000|2024-12-03 22:00:00|891.33|890.83|891.23|890.73|891.33|890.83|890.93|890.43|0
1733266800000|2024-12-03 23:00:00|891.13|890.63|891.53|891.03|891.63|891.13|890.63|890.13|0
1733270400000|2024-12-04 00:00:00|891.43|890.93|889.93|889.43|891.53|891.03|889.53|889.03|0
1733274000000|2024-12-04 01:00:00|890.03|889.53|890.03|889.53|890.63|890.13|889.73|889.23|0
1733277600000|2024-12-04 02:00:00|890.13|889.63|890.13|889.63|890.63|890.13|889.73|889.23|0
1733281200000|2024-12-04 03:00:00|890.03|889.53|891.33|890.83|891.63|891.13|889.83|889.33|0
1733284800000|2024-12-04 04:00:00|891.43|890.93|890.93|890.43|891.43|890.93|890.73|890.23|0
1733288400000|2024-12-04 05:00:00|890.83|890.33|891.73|891.23|891.73|891.23|890.43|889.93|0
1733292000000|2024-12-04 06:00:00|891.83|891.33|890.63|890.13|891.83|891.33|890.03|889.53|0
1733295600000|2024-12-04 07:00:00|890.73|890.23|890.93|890.63|891.63|891.33|889.43|889.13|175
1733299200000|2024-12-04 08:00:00|890.83|890.73|892.08|891.98|892.43|892.33|890.13|890.03|1341
1733302800000|2024-12-04 09:00:00|892.18|892.08|891.38|891.28|892.68|892.58|891.38|891.28|527
1733306400000|2024-12-04 10:00:00|891.48|891.38|891.18|891.08|892.18|892.08|890.38|890.28|329
1733310000000|2024-12-04 11:00:00|891.28|891.18|892.18|892.08|892.18|892.08|890.88|890.78|279
1733313600000|2024-12-04 12:00:00|892.08|891.98|892.16|892.06|893.28|893.18|891.88|891.78|400
1733317200000|2024-12-04 13:00:00|892.06|891.96|893.16|893.06|893.46|893.36|891.56|891.46|347
1733320800000|2024-12-04 14:00:00|893.26|893.16|892.86|892.76|894.56|894.46|892.56|892.46|844
1733324400000|2024-12-04 15:00:00|892.36|892.26|892.07|891.97|893.17|893.07|890.57|890.47|803
1733328000000|2024-12-04 16:00:00|892.17|892.07|892.37|892.07|892.97|892.67|891.17|891.07|941
1733331600000|2024-12-04 17:00:00|892.27|891.97|891.47|891.17|892.27|891.97|890.47|890.17|171
1733335200000|2024-12-04 18:00:00|891.37|891.07|890.87|890.57|891.47|891.17|889.67|889.37|75
1733338800000|2024-12-04 19:00:00|890.77|890.47|891.17|890.87|891.67|891.37|890.57|890.27|55
1733342400000|2024-12-04 20:00:00|891.27|890.97|891.57|891.07|892.27|891.97|890.87|890.57|118
1733346000000|2024-12-04 21:00:00|891.87|891.37|891.37|890.87|891.87|891.37|891.27|890.77|0
1733349600000|2024-12-04 22:00:00|891.27|890.77|891.45|890.95|891.65|891.15|891.27|890.77|0
1733353200000|2024-12-04 23:00:00|891.35|890.85|891.25|890.75|891.55|891.05|891.05|890.55|0
1733356800000|2024-12-05 00:00:00|891.15|890.65|891.15|890.65|891.85|891.35|890.95|890.45|0
1733360400000|2024-12-05 01:00:00|890.95|890.45|891.35|890.85|891.85|891.35|890.55|890.05|0
1733364000000|2024-12-05 02:00:00|891.25|890.75|891.45|890.95|892.25|891.75|890.95|890.45|0
1733367600000|2024-12-05 03:00:00|891.35|890.85|892.05|891.55|892.15|891.65|891.25|890.75|0
1733371200000|2024-12-05 04:00:00|891.95|891.45|891.15|890.65|892.05|891.55|890.95|890.45|0
1733374800000|2024-12-05 05:00:00|891.25|890.75|892.05|891.55|892.05|891.55|890.85|890.35|0
1733378400000|2024-12-05 06:00:00|892.15|891.65|891.55|891.05|892.25|891.75|891.25|890.75|0
1733382000000|2024-12-05 07:00:00|891.45|890.95|891.45|891.15|892.05|891.75|889.55|889.25|125
1733385600000|2024-12-05 08:00:00|891.35|891.25|894.5|894.4|894.5|894.4|891.35|891.25|1100
1733389200000|2024-12-05 09:00:00|894.6|894.5|895.1|895|895.4|895.3|894.2|894.1|884
1733392800000|2024-12-05 10:00:00|895.2|895.1|894.4|894.3|896.3|896.2|894.4|894.3|749
1733396400000|2024-12-05 11:00:00|894.5|894.4|895.3|895.2|896.1|896|894.5|894.4|343
1733400000000|2024-12-05 12:00:00|895.4|895.3|894.63|894.53|895.8|895.7|894.53|894.43|244
1733403600000|2024-12-05 13:00:00|894.53|894.43|894.43|894.33|895.03|894.93|893.63|893.53|472
1733407200000|2024-12-05 14:00:00|894.53|894.43|892.63|892.53|895.33|895.23|892.33|892.23|773
1733410800000|2024-12-05 15:00:00|892.73|892.63|892.94|892.84|893.73|893.63|892.04|891.94|605
1733414400000|2024-12-05 16:00:00|892.84|892.74|894.84|894.54|895.14|894.84|892.74|892.64|862
1733418000000|2024-12-05 17:00:00|894.74|894.44|896.14|895.84|896.14|895.84|894.74|894.44|61
1733421600000|2024-12-05 18:00:00|896.04|895.74|895.14|894.84|896.14|895.84|894.84|894.54|23
1733425200000|2024-12-05 19:00:00|895.04|894.74|894.24|893.94|895.04|894.74|893.84|893.54|56
1733428800000|2024-12-05 20:00:00|894.14|893.84|893.54|893.04|894.44|894.14|893.04|892.74|49
1733432400000|2024-12-05 21:00:00|893.44|892.94|893.04|892.54|893.44|892.94|892.34|891.84|0
1733436000000|2024-12-05 22:00:00|892.94|892.44|892.94|892.44|893.04|892.54|892.84|892.34|0
1733439600000|2024-12-05 23:00:00|892.84|892.34|892.74|892.24|893.04|892.54|892.04|891.54|0
1733443200000|2024-12-06 00:00:00|892.64|892.14|893.14|892.64|893.24|892.74|891.84|891.34|0
1733446800000|2024-12-06 01:00:00|892.94|892.44|892.64|892.14|893.34|892.84|892.04|891.54|0
1733450400000|2024-12-06 02:00:00|892.54|892.04|892.64|892.14|893.54|893.04|892.24|891.74|0
1733454000000|2024-12-06 03:00:00|892.74|892.24|892.34|891.84|892.94|892.44|892.04|891.54|0
1733457600000|2024-12-06 04:00:00|892.44|891.94|892.74|892.24|892.74|892.24|891.94|891.44|0
1733461200000|2024-12-06 05:00:00|892.64|892.14|893.14|892.64|893.14|892.64|892.64|892.14|0
1733464800000|2024-12-06 06:00:00|892.94|892.44|892.04|891.54|893.64|893.14|891.94|891.44|0
1733468400000|2024-12-06 07:00:00|892.14|891.64|894.14|893.84|895.24|894.94|892.14|891.64|107
1733472000000|2024-12-06 08:00:00|894.24|893.94|893.28|893.18|895.14|895.04|892.34|892.24|991
1733475600000|2024-12-06 09:00:00|893.18|893.08|893.28|893.18|894.68|894.58|892.98|892.88|584
1733479200000|2024-12-06 10:00:00|893.38|893.28|893.48|893.38|894.68|894.58|893.08|892.98|566
1733482800000|2024-12-06 11:00:00|893.58|893.48|893.38|893.28|893.98|893.88|893.28|893.18|372
1733486400000|2024-12-06 12:00:00|893.28|893.18|893.62|893.52|894.12|894.02|893.08|892.98|310
1733490000000|2024-12-06 13:00:00|893.52|893.42|893.32|893.22|893.82|893.72|892.12|892.02|608
1733493600000|2024-12-06 14:00:00|893.42|893.32|892.12|892.02|894.22|894.12|891.62|891.52|946
1733497200000|2024-12-06 15:00:00|892.02|891.92|891.46|891.36|892.92|892.82|891.26|891.16|756
1733500800000|2024-12-06 16:00:00|891.56|891.46|891.76|891.46|891.96|891.66|890.66|890.56|838
1733504400000|2024-12-06 17:00:00|891.66|891.36|890.56|890.26|891.66|891.36|890.46|890.16|64
1733508000000|2024-12-06 18:00:00|890.46|890.16|890.86|890.56|891.26|890.96|890.06|889.76|36
1733511600000|2024-12-06 19:00:00|890.96|890.66|889.86|889.56|890.96|890.66|889.76|889.46|46
1733515200000|2024-12-06 20:00:00|889.76|889.46|890.06|889.56|890.26|889.96|889.36|889.06|60
1733518800000|2024-12-06 21:00:00|890.26|889.76|889.96|889.46|890.36|889.86|889.86|889.36|0
1733698800000|2024-12-08 23:00:00|890.04|889.54|891.04|890.54|891.44|890.94|890.04|889.54|0
1733702400000|2024-12-09 00:00:00|890.94|890.44|890.24|889.74|891.14|890.64|889.94|889.44|0
1733706000000|2024-12-09 01:00:00|890.34|889.84|890.44|889.94|890.54|890.04|889.44|888.94|0
1733709600000|2024-12-09 02:00:00|890.64|890.14|889.64|889.14|890.94|890.44|889.44|888.94|0
1733713200000|2024-12-09 03:00:00|889.74|889.24|889.24|888.74|889.94|889.44|889.14|888.64|0
1733716800000|2024-12-09 04:00:00|889.04|888.54|889.44|888.94|889.64|889.14|889.04|888.54|0
1733720400000|2024-12-09 05:00:00|889.54|889.04|889.84|889.34|890.24|889.74|889.24|888.74|0
1733724000000|2024-12-09 06:00:00|889.74|889.24|889.74|889.24|890.44|889.94|889.64|889.14|0
1733727600000|2024-12-09 07:00:00|889.64|889.14|893.24|892.94|893.64|893.34|888.84|888.54|187
1733731200000|2024-12-09 08:00:00|893.14|893.04|895.23|895.13|895.54|895.44|892.84|892.74|1079
1733734800000|2024-12-09 09:00:00|895.33|895.23|892.73|892.63|895.33|895.23|892.13|892.03|1024
1733738400000|2024-12-09 10:00:00|892.83|892.73|890.93|890.83|893.03|892.93|890.53|890.43|544
1733742000000|2024-12-09 11:00:00|891.03|890.93|891.13|891.03|891.23|891.13|889.03|888.93|691
1733745600000|2024-12-09 12:00:00|891.23|891.13|891.36|891.26|892.63|892.53|890.93|890.83|346
1733749200000|2024-12-09 13:00:00|891.26|891.16|893.76|893.66|893.96|893.86|891.06|890.96|317
1733752800000|2024-12-09 14:00:00|893.86|893.76|895.56|895.46|895.56|895.46|893.16|893.06|631
1733756400000|2024-12-09 15:00:00|895.66|895.56|895.03|894.93|897.43|897.33|894.93|894.83|867
1733760000000|2024-12-09 16:00:00|895.13|895.03|895.63|895.33|895.83|895.53|893.53|893.43|1074
1733763600000|2024-12-09 17:00:00|895.53|895.23|895.83|895.53|896.33|896.03|895.13|894.83|63
1733767200000|2024-12-09 18:00:00|895.73|895.43|895.63|895.33|896.13|895.83|894.83|894.53|34
1733770800000|2024-12-09 19:00:00|895.53|895.23|894.63|894.33|895.83|895.53|894.23|893.93|22
1733774400000|2024-12-09 20:00:00|894.53|894.23|892.83|892.33|894.63|894.33|892.33|892.03|24
1733778000000|2024-12-09 21:00:00|892.63|892.13|892.23|891.73|892.63|892.13|891.83|891.33|0
1733781600000|2024-12-09 22:00:00|892.33|891.83|892.61|892.11|892.61|892.11|892.31|891.81|0
1733785200000|2024-12-09 23:00:00|892.51|892.01|892.21|891.71|892.61|892.11|892.01|891.51|0
1733788800000|2024-12-10 00:00:00|892.11|891.61|892.91|892.41|892.91|892.41|891.81|891.31|0
1733792400000|2024-12-10 01:00:00|892.81|892.31|891.31|890.81|893.11|892.61|891.01|890.51|0
1733796000000|2024-12-10 02:00:00|891.51|891.01|891.11|890.61|891.71|891.21|891.01|890.51|0
1733799600000|2024-12-10 03:00:00|891.31|890.81|891.61|891.11|892.21|891.71|891.11|890.61|0
1733803200000|2024-12-10 04:00:00|891.71|891.21|891.71|891.21|892.01|891.51|891.51|891.01|0
1733806800000|2024-12-10 05:00:00|891.51|891.01|891.21|890.71|892.01|891.51|890.71|890.21|0
1733810400000|2024-12-10 06:00:00|891.11|890.61|891.31|890.81|892.61|892.11|890.91|890.41|0
1733814000000|2024-12-10 07:00:00|891.81|891.51|891.31|891.01|892.61|892.31|890.81|890.51|169
1733817600000|2024-12-10 08:00:00|891.21|891.11|891.71|891.61|893.31|893.21|890.91|890.81|1256
1733821200000|2024-12-10 09:00:00|891.61|891.51|892.91|892.81|893.11|893.01|891.51|891.41|487
1733824800000|2024-12-10 10:00:00|893.01|892.91|892.81|892.71|893.71|893.61|892.31|892.21|425
1733828400000|2024-12-10 11:00:00|892.91|892.81|894.61|894.51|895.01|894.91|892.91|892.81|278
1733832000000|2024-12-10 12:00:00|894.71|894.61|894.13|894.03|894.91|894.81|893.63|893.53|217
1733835600000|2024-12-10 13:00:00|894.23|894.13|895.03|894.93|895.03|894.93|893.63|893.53|306
1733839200000|2024-12-10 14:00:00|894.93|894.83|894.33|894.23|895.43|895.33|893.63|893.53|582
1733842800000|2024-12-10 15:00:00|894.43|894.33|893.37|893.27|894.43|894.33|892.87|892.77|544
1733846400000|2024-12-10 16:00:00|893.27|893.17|892.77|892.47|894.17|893.87|892.57|892.27|888
1733850000000|2024-12-10 17:00:00|892.67|892.37|892.87|892.57|893.47|893.17|892.47|892.17|65
1733853600000|2024-12-10 18:00:00|892.97|892.67|892.57|892.27|893.17|892.87|892.27|891.97|30
1733857200000|2024-12-10 19:00:00|892.67|892.37|892.87|892.57|893.17|892.87|891.97|891.67|15
1733860800000|2024-12-10 20:00:00|892.77|892.47|891.37|890.87|892.87|892.57|890.97|890.67|65
1733864400000|2024-12-10 21:00:00|891.47|890.97|892.17|891.67|892.27|891.77|891.37|890.87|0
1733868000000|2024-12-10 22:00:00|892.07|891.57|892.35|891.85|892.35|891.85|892.07|891.57|0
1733871600000|2024-12-10 23:00:00|892.45|891.95|892.05|891.55|892.55|892.05|891.85|891.35|0
1733875200000|2024-12-11 00:00:00|891.95|891.45|891.35|890.85|892.05|891.55|890.45|889.95|0
1733878800000|2024-12-11 01:00:00|891.55|891.05|891.75|891.25|892.25|891.75|891.15|890.65|0
1733882400000|2024-12-11 02:00:00|891.95|891.45|891.45|890.95|891.95|891.45|891.25|890.75|0
1733886000000|2024-12-11 03:00:00|891.35|890.85|891.45|890.95|891.65|891.15|890.95|890.45|0
1733889600000|2024-12-11 04:00:00|891.35|890.85|891.55|891.05|891.65|891.15|890.75|890.25|0
1733893200000|2024-12-11 05:00:00|891.45|890.95|891.65|891.15|891.75|891.25|891.05|890.55|0
1733896800000|2024-12-11 06:00:00|891.75|891.25|892.35|891.85|892.65|892.15|891.75|891.25|0
1733900400000|2024-12-11 07:00:00|892.45|891.95|892.15|891.85|894.45|894.15|891.45|891.15|160
1733904000000|2024-12-11 08:00:00|892.05|891.75|895.37|895.27|895.37|895.27|891.95|891.75|959
1733907600000|2024-12-11 09:00:00|895.27|895.17|895.47|895.37|895.77|895.67|894.47|894.37|464
1733911200000|2024-12-11 10:00:00|895.37|895.27|895.37|895.27|895.97|895.87|894.97|894.87|330
1733914800000|2024-12-11 11:00:00|895.47|895.37|894.57|894.47|895.67|895.57|894.07|893.97|437
1733918400000|2024-12-11 12:00:00|894.47|894.37|895.86|895.76|896.06|895.96|893.97|893.87|320
1733922000000|2024-12-11 13:00:00|895.96|895.86|897.46|897.36|897.76|897.66|895.76|895.66|416
1733925600000|2024-12-11 14:00:00|897.56|897.46|898.06|897.96|899.46|899.36|896.46|896.36|1509
1733929200000|2024-12-11 15:00:00|897.96|897.86|895.15|895.05|898.16|898.06|894.85|894.75|650
1733932800000|2024-12-11 16:00:00|895.25|895.15|896.55|896.25|896.95|896.75|894.65|894.55|888
1733936400000|2024-12-11 17:00:00|896.45|896.15|897.75|897.45|897.85|897.55|896.15|895.85|126
1733940000000|2024-12-11 18:00:00|897.65|897.35|897.25|896.95|897.95|897.65|897.05|896.75|62
1733943600000|2024-12-11 19:00:00|897.15|896.85|898.05|897.75|898.25|897.95|897.05|896.75|38
1733947200000|2024-12-11 20:00:00|898.15|897.85|897.85|897.35|898.35|898.05|897.45|897.15|57
1733950800000|2024-12-11 21:00:00|897.95|897.45|897.15|896.65|897.95|897.45|897.05|896.55|0
1733954400000|2024-12-11 22:00:00|897.25|896.75|897.23|896.73|897.33|896.83|897.15|896.65|0
1733958000000|2024-12-11 23:00:00|897.33|896.83|897.13|896.63|897.43|896.93|897.03|896.53|0
1733961600000|2024-12-12 00:00:00|897.03|896.53|896.73|896.23|897.23|896.73|896.33|895.83|0
1733965200000|2024-12-12 01:00:00|896.93|896.43|896.53|896.03|897.23|896.73|896.53|896.03|0
1733968800000|2024-12-12 02:00:00|896.73|896.23|897.43|896.93|897.93|897.43|896.73|896.23|0
1733972400000|2024-12-12 03:00:00|897.53|897.03|897.83|897.33|897.93|897.43|897.13|896.63|0
1733976000000|2024-12-12 04:00:00|897.73|897.23|897.03|896.53|897.93|897.43|897.03|896.53|0
1733979600000|2024-12-12 05:00:00|897.23|896.73|897.43|896.93|897.63|897.13|897.03|896.53|0
1733983200000|2024-12-12 06:00:00|897.53|897.03|896.89|896.39|897.73|897.23|896.39|895.89|0
1733986800000|2024-12-12 07:00:00|896.69|896.19|896.69|896.39|897.79|897.49|896.29|895.99|103
1733990400000|2024-12-12 08:00:00|896.59|896.29|895.07|894.97|897.19|897.09|894.67|894.57|779
1733994000000|2024-12-12 09:00:00|895.17|895.07|893.87|893.77|895.57|895.47|892.87|892.77|856
1733997600000|2024-12-12 10:00:00|893.77|893.67|894.37|894.27|894.47|894.37|893.37|893.27|392
1734001200000|2024-12-12 11:00:00|894.27|894.17|893.57|893.47|895.27|895.17|893.07|892.97|729
1734004800000|2024-12-12 12:00:00|893.67|893.57|893.49|893.39|894.17|894.07|893.09|892.99|221
1734008400000|2024-12-12 13:00:00|893.59|893.49|895.09|894.99|895.49|895.39|893.19|893.09|641
1734012000000|2024-12-12 14:00:00|895.19|895.09|894.19|894.09|895.69|895.59|893.59|893.49|971
1734015600000|2024-12-12 15:00:00|894.29|894.19|894.63|894.53|894.63|894.53|892.93|892.83|421
1734019200000|2024-12-12 16:00:00|894.53|894.43|893.13|892.83|895.13|895.03|892.83|892.53|832
1734022800000|2024-12-12 17:00:00|893.03|892.73|894.23|893.93|895.33|895.03|893.03|892.73|84
1734026400000|2024-12-12 18:00:00|894.13|893.83|893.93|893.63|894.53|894.23|893.73|893.43|22
1734030000000|2024-12-12 19:00:00|894.03|893.73|893.23|892.93|894.33|894.03|893.03|892.73|21
1734033600000|2024-12-12 20:00:00|893.33|893.03|893.73|893.23|893.73|893.43|892.93|892.63|29
1734037200000|2024-12-12 21:00:00|893.63|893.13|893.53|893.03|894.13|893.63|892.93|892.43|0
1734040800000|2024-12-12 22:00:00|893.43|892.93|894.63|894.13|894.73|894.23|893.33|892.83|0
1734044400000|2024-12-12 23:00:00|894.43|893.93|894.51|894.01|894.61|894.11|893.93|893.43|0
1734048000000|2024-12-13 00:00:00|894.41|893.91|894.61|894.11|895.61|895.11|894.01|893.51|0
1734051600000|2024-12-13 01:00:00|894.51|894.01|893.51|893.01|894.51|894.01|893.31|892.81|0
1734055200000|2024-12-13 02:00:00|893.41|892.91|893.21|892.71|893.51|893.01|892.41|891.91|0
1734058800000|2024-12-13 03:00:00|893.01|892.51|893.21|892.71|893.51|893.01|893.01|892.51|0
1734062400000|2024-12-13 04:00:00|893.31|892.81|893.91|893.41|893.91|893.41|893.01|892.51|0
1734066000000|2024-12-13 05:00:00|893.71|893.21|892.81|892.31|893.91|893.41|892.81|892.31|0
1734069600000|2024-12-13 06:00:00|893.01|892.51|893.41|892.91|893.51|893.01|892.81|892.31|0
1734073200000|2024-12-13 07:00:00|893.51|893.01|894.61|894.31|896.71|896.41|893.21|892.71|193
1734076800000|2024-12-13 08:00:00|894.41|894.11|895.68|895.58|896.38|896.28|892.91|892.81|1241
1734080400000|2024-12-13 09:00:00|895.78|895.68|895.08|894.98|895.98|895.88|894.88|894.78|376
1734084000000|2024-12-13 10:00:00|894.98|894.88|896.38|896.28|896.78|896.68|894.48|894.38|1228
1734087600000|2024-12-13 11:00:00|896.48|896.38|895.58|895.48|896.78|896.68|895.58|895.48|346
1734091200000|2024-12-13 12:00:00|895.68|895.58|894.55|894.45|895.78|895.68|894.35|894.25|360
1734094800000|2024-12-13 13:00:00|894.45|894.35|896.25|896.15|896.65|896.55|894.15|894.05|381
1734098400000|2024-12-13 14:00:00|896.35|896.25|894.35|894.25|896.55|896.45|894.25|894.15|627
1734102000000|2024-12-13 15:00:00|894.45|894.35|892.34|892.24|894.45|894.35|892.34|892.24|964
1734105600000|2024-12-13 16:00:00|892.24|892.14|893.14|892.84|893.84|893.54|891.84|891.74|1206
1734109200000|2024-12-13 17:00:00|893.04|892.74|892.14|891.84|893.34|893.04|891.74|891.44|45
1734112800000|2024-12-13 18:00:00|892.24|891.94|892.74|892.44|893.24|892.94|892.14|891.84|22
1734116400000|2024-12-13 19:00:00|892.64|892.34|893.04|892.74|893.24|892.94|892.64|892.34|24
1734120000000|2024-12-13 20:00:00|892.94|892.64|892.84|892.34|893.34|893.04|892.54|892.24|29
1734123600000|2024-12-13 21:00:00|892.94|892.44|892.24|891.74|892.94|892.44|891.64|891.14|0
1734303600000|2024-12-15 23:00:00|892.72|892.22|893.52|893.02|893.82|893.32|892.52|892.02|0
1734307200000|2024-12-16 00:00:00|893.62|893.12|893.82|893.32|894.82|894.32|892.92|892.42|0
1734310800000|2024-12-16 01:00:00|893.92|893.42|893.42|892.92|894.12|893.62|892.92|892.42|0
1734314400000|2024-12-16 02:00:00|893.22|892.72|892.72|892.22|893.42|892.92|892.62|892.12|0
1734318000000|2024-12-16 03:00:00|892.62|892.12|892.22|891.72|892.72|892.22|892.02|891.52|0
1734321600000|2024-12-16 04:00:00|892.02|891.52|891.82|891.32|892.42|891.92|891.72|891.22|0
1734325200000|2024-12-16 05:00:00|891.72|891.22|891.52|891.02|891.82|891.32|891.02|890.52|0
1734328800000|2024-12-16 06:00:00|891.32|890.82|891.62|891.12|891.72|891.22|891.02|890.52|0
1734332400000|2024-12-16 07:00:00|891.72|891.22|890.92|890.62|892.12|891.82|889.72|889.42|271
1734336000000|2024-12-16 08:00:00|890.82|890.72|891.23|891.13|892.72|892.62|890.52|890.42|4045
1734339600000|2024-12-16 09:00:00|891.13|891.03|891.33|891.23|891.93|891.83|890.53|890.43|1169
1734343200000|2024-12-16 10:00:00|891.43|891.33|890.53|890.43|891.53|891.43|889.93|889.83|1471
1734346800000|2024-12-16 11:00:00|890.63|890.53|890.13|890.03|890.63|890.53|889.03|888.93|1287
1734350400000|2024-12-16 12:00:00|890.23|890.13|890.02|889.92|891.33|891.23|889.92|889.82|627
1734354000000|2024-12-16 13:00:00|889.92|889.82|890.12|890.02|890.42|890.32|889.52|889.42|757
1734357600000|2024-12-16 14:00:00|890.02|889.92|891.22|891.12|891.42|891.32|889.52|889.42|870
1734361200000|2024-12-16 15:00:00|891.42|891.32|891.37|891.27|892.52|892.42|890.87|890.77|1153
1734364800000|2024-12-16 16:00:00|891.47|891.37|892.17|891.87|892.27|891.97|890.57|890.27|1120
1734368400000|2024-12-16 17:00:00|892.07|891.77|892.77|892.47|892.97|892.67|891.37|891.07|210
1734372000000|2024-12-16 18:00:00|892.67|892.37|892.57|892.27|893.37|893.07|892.57|892.27|26
1734375600000|2024-12-16 19:00:00|892.47|892.17|891.67|891.37|892.57|892.27|891.27|890.97|21
1734379200000|2024-12-16 20:00:00|891.57|891.27|889.37|888.87|891.77|891.47|889.07|888.77|83
1734382800000|2024-12-16 21:00:00|889.47|888.97|888.87|888.37|889.57|889.07|888.47|887.97|2191
1734386400000|2024-12-16 22:00:00|888.97|888.47|888.85|888.35|888.97|888.47|888.75|888.25|0
1734390000000|2024-12-16 23:00:00|888.95|888.45|888.85|888.35|889.05|888.55|888.15|887.65|0
1734393600000|2024-12-17 00:00:00|888.75|888.25|889.65|889.15|890.35|889.85|888.65|888.15|0
1734397200000|2024-12-17 01:00:00|889.45|888.95|890.15|889.65|890.35|889.85|888.85|888.35|0
1734400800000|2024-12-17 02:00:00|889.95|889.45|889.15|888.65|889.95|889.45|888.95|888.45|0
1734404400000|2024-12-17 03:00:00|889.05|888.55|889.05|888.55|889.25|888.75|888.75|888.25|0
1734408000000|2024-12-17 04:00:00|889.15|888.65|888.45|887.95|889.85|889.35|888.25|887.75|0
1734411600000|2024-12-17 05:00:00|888.35|887.85|888.05|887.55|888.45|887.95|887.85|887.35|0
1734415200000|2024-12-17 06:00:00|888.25|887.75|888.35|887.85|888.35|887.85|887.15|886.65|0
1734418800000|2024-12-17 07:00:00|888.05|887.55|888.25|887.95|889.85|889.55|887.45|887.15|923
1734422400000|2024-12-17 08:00:00|888.15|888.05|889.45|889.35|889.45|889.35|886.45|886.35|2443
1734426000000|2024-12-17 09:00:00|889.55|889.45|890.75|890.65|891.45|891.35|889.45|889.35|2130
1734429600000|2024-12-17 10:00:00|890.85|890.75|892.15|892.05|892.65|892.55|890.65|890.55|1508
1734433200000|2024-12-17 11:00:00|892.05|891.95|891.25|891.15|892.65|892.55|891.25|891.15|822
1734436800000|2024-12-17 12:00:00|891.15|891.05|889.97|889.87|891.35|891.25|889.25|889.15|1105
1734440400000|2024-12-17 13:00:00|889.87|889.77|890.27|890.17|890.37|890.27|889.07|888.97|673
1734444000000|2024-12-17 14:00:00|890.17|890.07|890.27|890.17|890.57|890.47|888.97|888.87|3155
1734447600000|2024-12-17 15:00:00|890.17|890.07|890.05|889.95|891.55|891.45|889.65|889.55|1542
1734451200000|2024-12-17 16:00:00|889.95|889.85|890.95|890.65|890.95|890.65|889.05|888.95|1544
1734454800000|2024-12-17 17:00:00|891.05|890.75|890.95|890.65|891.25|890.95|890.15|889.85|783
1734458400000|2024-12-17 18:00:00|891.05|890.75|890.75|890.45|891.25|890.95|890.05|889.75|16
1734462000000|2024-12-17 19:00:00|890.65|890.35|889.75|889.45|890.85|890.55|889.65|889.35|4
1734465600000|2024-12-17 20:00:00|889.65|889.35|890.35|889.85|890.55|890.25|888.75|888.45|75
1734469200000|2024-12-17 21:00:00|890.25|889.75|889.95|889.45|890.75|890.25|889.45|888.95|0
1734472800000|2024-12-17 22:00:00|890.05|889.55|890.24|889.74|890.24|889.74|889.95|889.45|0
1734476400000|2024-12-17 23:00:00|890.34|889.84|889.94|889.44|890.34|889.84|888.34|887.84|0
1734480000000|2024-12-18 00:00:00|889.84|889.34|889.64|889.14|890.74|890.24|889.54|889.04|0
1734483600000|2024-12-18 01:00:00|889.84|889.34|889.74|889.24|890.04|889.54|889.54|889.04|0
1734487200000|2024-12-18 02:00:00|889.84|889.34|889.54|889.04|890.04|889.54|889.54|889.04|0
1734490800000|2024-12-18 03:00:00|889.34|888.84|888.84|888.34|889.54|889.04|888.44|887.94|0
1734494400000|2024-12-18 04:00:00|888.94|888.44|889.34|888.84|889.54|889.04|888.44|887.94|0
1734498000000|2024-12-18 05:00:00|889.24|888.74|890.04|889.54|890.24|889.74|889.04|888.54|0
1734501600000|2024-12-18 06:00:00|890.24|889.74|890.74|890.24|890.94|890.44|889.84|889.34|0
1734505200000|2024-12-18 07:00:00|890.64|890.14|890.44|890.14|891.04|890.54|889.14|888.84|125
1734508800000|2024-12-18 08:00:00|890.34|890.24|892.28|892.18|892.48|892.38|890.14|890.04|1008
1734512400000|2024-12-18 09:00:00|892.18|892.08|892.78|892.68|893.08|892.98|891.88|891.78|644
1734516000000|2024-12-18 10:00:00|892.88|892.78|892.88|892.78|893.88|893.78|891.98|891.88|1937
1734519600000|2024-12-18 11:00:00|892.98|892.88|892.28|892.18|893.58|893.48|892.28|892.18|489
1734523200000|2024-12-18 12:00:00|892.18|892.08|892.73|892.63|893.48|893.38|892.18|892.08|779
1734526800000|2024-12-18 13:00:00|892.83|892.73|892.03|891.93|892.93|892.83|891.53|891.43|372
1734530400000|2024-12-18 14:00:00|891.93|891.83|892.13|892.03|893.13|893.03|890.93|890.83|830
1734534000000|2024-12-18 15:00:00|892.23|892.13|893.57|893.47|894.07|893.97|891.63|891.53|1011
1734537600000|2024-12-18 16:00:00|893.47|893.37|893.17|892.87|893.57|893.47|891.97|891.87|2343
1734541200000|2024-12-18 17:00:00|893.07|892.77|893.07|892.77|893.77|893.47|892.87|892.57|75
1734544800000|2024-12-18 18:00:00|892.97|892.67|893.37|893.07|893.47|893.17|892.77|892.47|52
1734548400000|2024-12-18 19:00:00|893.47|893.17|887.67|887.37|893.67|893.37|887.37|887.07|136
1734552000000|2024-12-18 20:00:00|887.77|887.47|881.47|880.97|888.37|888.07|880.97|880.67|231
1734555600000|2024-12-18 21:00:00|881.87|881.37|881.67|881.17|882.37|881.87|876.97|876.47|0
1734559200000|2024-12-18 22:00:00|881.77|881.27|882.91|882.41|882.91|882.41|881.57|881.07|0
1734562800000|2024-12-18 23:00:00|883.41|882.91|881.71|881.21|883.91|883.41|881.51|881.01|0
1734566400000|2024-12-19 00:00:00|881.81|881.31|881.91|881.41|882.91|882.41|881.31|880.81|0
1734570000000|2024-12-19 01:00:00|881.81|881.31|882.71|882.21|882.81|882.31|880.61|880.11|0
1734573600000|2024-12-19 02:00:00|882.51|882.01|881.31|880.81|882.71|882.21|881.01|880.51|0
1734577200000|2024-12-19 03:00:00|881.21|880.71|881.91|881.41|881.91|881.41|880.31|879.81|0
1734580800000|2024-12-19 04:00:00|881.81|881.31|881.21|880.71|882.31|881.81|881.11|880.61|0
1734584400000|2024-12-19 05:00:00|881.41|880.91|880.11|879.61|881.91|881.41|880.01|879.51|0
1734588000000|2024-12-19 06:00:00|880.31|879.81|880.51|880.01|881.41|880.91|880.21|879.71|0
1734591600000|2024-12-19 07:00:00|880.41|879.91|883.01|882.71|883.31|883.01|879.41|879.11|170
1734595200000|2024-12-19 08:00:00|882.91|882.81|884.77|884.67|885.37|885.27|881.11|881.01|2306
1734598800000|2024-12-19 09:00:00|884.87|884.77|882.07|881.97|885.17|885.07|881.77|881.67|1221
1734602400000|2024-12-19 10:00:00|882.17|882.07|879.57|879.47|882.57|882.47|878.67|878.57|1310
1734606000000|2024-12-19 11:00:00|879.47|879.37|880.67|880.57|880.67|880.57|879.07|878.97|640
1734609600000|2024-12-19 12:00:00|880.57|880.47|882.99|882.89|882.99|882.89|880.37|880.27|868
1734613200000|2024-12-19 13:00:00|882.89|882.79|882.29|882.19|883.29|883.19|881.39|881.29|427
1734616800000|2024-12-19 14:00:00|882.39|882.29|879.49|879.39|882.99|882.89|878.29|878.19|1492
1734620400000|2024-12-19 15:00:00|879.59|879.49|878.64|878.54|879.64|879.54|876.34|876.24|1158
1734624000000|2024-12-19 16:00:00|878.54|878.44|879.34|879.04|879.64|879.34|876.54|876.44|1622
1734627600000|2024-12-19 17:00:00|879.44|879.14|879.04|878.74|879.44|879.14|877.64|877.34|228
1734631200000|2024-12-19 18:00:00|878.64|878.34|879.84|879.54|879.94|879.64|878.24|877.94|35
1734634800000|2024-12-19 19:00:00|879.94|879.64|879.04|878.74|880.44|880.14|879.04|878.74|32
1734638400000|2024-12-19 20:00:00|879.94|879.64|877.44|876.94|879.94|879.64|877.24|876.94|81
1734642000000|2024-12-19 21:00:00|877.84|877.34|878.74|878.24|879.14|878.64|877.34|876.84|0
1734645600000|2024-12-19 22:00:00|878.84|878.34|879.01|878.51|879.01|878.51|878.71|878.21|0
1734649200000|2024-12-19 23:00:00|879.11|878.61|877.91|877.41|879.31|878.81|877.61|877.11|0
1734652800000|2024-12-20 00:00:00|878.01|877.51|875.11|874.61|878.31|877.81|874.31|873.81|0
1734656400000|2024-12-20 01:00:00|875.01|874.51|872.31|871.81|875.91|875.41|872.21|871.71|0
1734660000000|2024-12-20 02:00:00|872.41|871.91|872.61|872.11|872.91|872.41|871.61|871.11|0
1734663600000|2024-12-20 03:00:00|872.81|872.31|870.51|870.01|872.81|872.31|870.01|869.51|0
1734667200000|2024-12-20 04:00:00|870.71|870.21|873.01|872.51|873.01|872.51|870.71|870.21|0
1734670800000|2024-12-20 05:00:00|872.91|872.41|873.11|872.61|873.71|873.21|872.41|871.91|0
1734674400000|2024-12-20 06:00:00|873.01|872.51|873.81|873.31|873.91|873.41|871.21|870.71|0
1734678000000|2024-12-20 07:00:00|873.71|873.21|875.01|874.71|876.21|875.91|873.31|872.81|151
1734681600000|2024-12-20 08:00:00|874.81|874.51|871.59|871.49|875.11|875.01|870.19|870.09|1862
1734685200000|2024-12-20 09:00:00|871.69|871.59|870.49|870.39|872.19|872.09|869.89|869.79|1266
1734688800000|2024-12-20 10:00:00|870.59|870.49|868.29|868.19|871.39|871.29|867.19|867.09|1535
1734692400000|2024-12-20 11:00:00|868.19|868.09|867.29|867.19|869.09|868.99|866.59|866.49|924
1734696000000|2024-12-20 12:00:00|867.39|867.29|868.44|868.34|868.94|868.84|866.59|866.49|654
1734699600000|2024-12-20 13:00:00|868.34|868.24|867.64|867.54|869.94|869.84|867.34|867.24|925
1734703200000|2024-12-20 14:00:00|867.74|867.64|867.94|867.84|868.94|868.84|866.94|866.84|2404
1734706800000|2024-12-20 15:00:00|867.64|867.54|873.99|873.89|874.79|874.69|867.64|867.54|1122
1734710400000|2024-12-20 16:00:00|873.89|873.79|876.79|876.49|877.29|876.99|873.59|873.49|2224
1734714000000|2024-12-20 17:00:00|876.69|876.39|877.49|877.19|877.89|877.59|876.19|875.89|91
1734908400000|2024-12-22 23:00:00|875.39|874.89|877.59|877.09|877.69|877.19|874.59|874.09|0
1734912000000|2024-12-23 00:00:00|875.29|874.79|873.89|873.39|875.49|874.99|872.09|871.59|0
1734915600000|2024-12-23 01:00:00|873.69|873.19|874.99|874.49|875.29|874.79|872.49|871.99|0
1734919200000|2024-12-23 02:00:00|875.09|874.59|875.09|874.59|875.09|874.59|874.09|873.59|0
1734922800000|2024-12-23 03:00:00|875.29|874.79|874.09|873.59|875.29|874.79|873.89|873.39|0
1734926400000|2024-12-23 04:00:00|874.19|873.69|874.79|874.29|874.99|874.49|873.79|873.29|0
1734930000000|2024-12-23 05:00:00|874.99|874.49|874.99|874.49|875.69|875.19|874.79|874.29|0
1734933600000|2024-12-23 06:00:00|874.89|874.39|874.49|873.99|875.19|874.69|874.49|873.99|0
1734937200000|2024-12-23 07:00:00|874.69|874.19|870.19|869.89|875.39|875.09|869.69|869.39|184
1734940800000|2024-12-23 08:00:00|870.29|869.99|869.69|869.59|870.59|870.49|866.19|866.09|1925
1734944400000|2024-12-23 09:00:00|869.59|869.49|871.09|870.99|872.59|872.49|869.49|869.39|863
1734948000000|2024-12-23 10:00:00|870.99|870.89|871.29|871.19|873.19|873.09|870.99|870.89|639
1734951600000|2024-12-23 11:00:00|871.49|871.39|870.39|870.29|871.99|871.89|870.09|869.99|311
1734955200000|2024-12-23 12:00:00|870.49|870.39|872.69|872.59|872.89|872.79|870.49|870.39|363
1734958800000|2024-12-23 13:00:00|872.59|872.49|870.69|870.59|873.39|873.29|870.29|870.19|476
1734962400000|2024-12-23 14:00:00|870.79|870.69|873.29|873.19|874.09|873.99|870.39|870.29|634
1734966000000|2024-12-23 15:00:00|873.19|873.09|870.29|870.19|873.69|873.59|870.09|869.99|586
1734969600000|2024-12-23 16:00:00|870.19|870.09|873.89|873.59|873.89|873.59|870.19|870.09|698
1734973200000|2024-12-23 17:00:00|873.79|873.49|875.59|875.29|875.59|875.29|873.19|872.89|73
1734976800000|2024-12-23 18:00:00|875.49|875.19|875.59|875.29|876.09|875.79|875.19|874.89|26
1734980400000|2024-12-23 19:00:00|875.69|875.39|875.09|874.79|876.59|876.29|875.09|874.79|47
1734984000000|2024-12-23 20:00:00|874.99|874.69|877.09|876.59|877.29|876.99|874.39|874.09|70
1734987600000|2024-12-23 21:00:00|877.29|876.79|876.89|876.39|877.79|877.29|876.49|875.99|0
1734991200000|2024-12-23 22:00:00|876.99|876.49|877.41|876.91|877.41|876.91|876.99|876.49|0
1734994800000|2024-12-23 23:00:00|877.51|877.01|877.21|876.71|878.01|877.51|877.01|876.51|0
1734998400000|2024-12-24 00:00:00|877.31|876.81|877.11|876.61|877.31|876.81|876.51|876.01|0
1735002000000|2024-12-24 01:00:00|877.21|876.71|877.01|876.51|877.31|876.81|876.71|876.21|0
1735005600000|2024-12-24 02:00:00|876.91|876.41|877.21|876.71|877.21|876.71|876.81|876.31|0
1735009200000|2024-12-24 03:00:00|877.41|876.91|877.01|876.51|877.41|876.91|876.81|876.31|0
1735012800000|2024-12-24 04:00:00|877.11|876.61|877.21|876.71|877.21|876.71|876.81|876.31|0
1735016400000|2024-12-24 05:00:00|877.11|876.61|877.01|876.51|877.11|876.61|876.91|876.41|0
1735020000000|2024-12-24 06:00:00|876.91|876.41|877.46|876.96|877.66|877.16|876.81|876.31|0
1735023600000|2024-12-24 07:00:00|877.56|877.06|876.36|876.06|877.66|877.16|875.06|874.76|52
1735027200000|2024-12-24 08:00:00|876.26|876.16|876.16|876.06|877.36|877.26|875.56|875.46|436
1735030800000|2024-12-24 09:00:00|876.06|875.96|877.36|877.26|877.46|877.36|875.96|875.86|233
1735034400000|2024-12-24 10:00:00|877.26|877.16|877.36|877.26|877.66|877.56|877.16|877.06|292
1735038000000|2024-12-24 11:00:00|877.46|877.36|877.56|877.46|878.16|878.06|877.16|877.06|327
1735041600000|2024-12-24 12:00:00|877.46|877.36|876.36|876.26|877.86|877.76|876.26|876.16|410
1735045200000|2024-12-24 13:00:00|876.56|876.06|876.76|876.26|876.86|876.36|876.26|875.76|1
1735048800000|2024-12-24 14:00:00|876.86|876.36|878.36|877.86|878.46|877.96|876.36|875.86|0
1735052400000|2024-12-24 15:00:00|878.46|877.96|878.96|878.46|881.06|880.56|878.36|877.86|0
1735056000000|2024-12-24 16:00:00|878.86|878.36|878.36|877.86|879.36|878.86|878.16|877.66|0
1735059600000|2024-12-24 17:00:00|878.26|877.76|879.66|879.16|879.76|879.26|877.76|877.26|0
1735063200000|2024-12-24 18:00:00|879.56|879.06|879.76|879.26|879.76|879.26|879.16|878.66|0
1735167600000|2024-12-25 23:00:00|878.66|878.16|878.46|877.96|879.36|878.86|878.26|877.76|0
1735171200000|2024-12-26 00:00:00|878.36|877.86|878.26|877.76|878.56|878.06|878.26|877.76|0
1735174800000|2024-12-26 01:00:00|878.36|877.86|878.66|878.16|878.76|878.26|878.16|877.66|0
1735178400000|2024-12-26 02:00:00|878.56|878.06|878.66|878.16|878.76|878.26|878.46|877.96|0
1735182000000|2024-12-26 03:00:00|878.76|878.26|878.96|878.46|879.26|878.76|878.66|878.16|0
1735185600000|2024-12-26 04:00:00|878.86|878.36|878.46|877.96|878.96|878.46|878.46|877.96|0
1735189200000|2024-12-26 05:00:00|878.36|877.86|879.41|878.91|879.51|879.01|878.36|877.86|0
1735192800000|2024-12-26 06:00:00|879.31|878.81|878.91|878.41|879.41|878.91|878.91|878.41|0
1735196400000|2024-12-26 07:00:00|879.01|878.51|879.21|878.71|879.31|878.81|878.81|878.31|0
1735200000000|2024-12-26 08:00:00|879.11|878.61|877.21|876.71|879.21|878.71|877.01|876.51|0
1735203600000|2024-12-26 09:00:00|877.31|876.81|876.21|875.71|877.41|876.91|876.01|875.51|0
1735207200000|2024-12-26 10:00:00|876.31|875.81|875.91|875.41|876.31|875.81|875.41|874.91|0
1735210800000|2024-12-26 11:00:00|875.81|875.31|876.31|875.81|876.41|875.91|875.31|874.81|0
1735214400000|2024-12-26 12:00:00|876.51|876.01|876.51|876.01|876.71|876.21|876.11|875.61|0
1735218000000|2024-12-26 13:00:00|876.51|876.01|876.31|875.81|876.71|876.21|875.71|875.21|0
1735221600000|2024-12-26 14:00:00|876.21|875.71|876.21|875.71|877.11|876.61|874.11|873.61|0
1735225200000|2024-12-26 15:00:00|876.31|875.81|877.21|876.71|877.31|876.81|875.61|875.11|0
1735228800000|2024-12-26 16:00:00|877.31|876.81|878.41|877.91|878.51|878.01|876.81|876.31|0
1735232400000|2024-12-26 17:00:00|878.31|877.81|877.41|876.91|879.21|878.71|876.71|876.21|0
1735236000000|2024-12-26 18:00:00|877.51|877.01|877.91|877.41|878.41|877.91|877.21|876.71|0
1735239600000|2024-12-26 19:00:00|877.81|877.31|878.31|877.81|878.41|877.91|877.01|876.51|0
1735243200000|2024-12-26 20:00:00|878.41|877.91|877.81|877.31|878.81|878.31|877.61|877.11|0
1735246800000|2024-12-26 21:00:00|877.91|877.41|877.31|876.81|878.21|877.71|877.31|876.81|0
1735250400000|2024-12-26 22:00:00|877.41|876.91|877.31|876.81|877.41|876.91|877.31|876.81|0
1735254000000|2024-12-26 23:00:00|877.41|876.91|879.31|878.81|879.31|878.81|877.31|876.81|0
1735257600000|2024-12-27 00:00:00|879.21|878.71|877.01|876.51|881.51|881.01|876.81|876.31|0
1735261200000|2024-12-27 01:00:00|877.11|876.61|877.11|876.61|877.51|877.01|875.91|875.41|0
1735264800000|2024-12-27 02:00:00|877.01|876.51|876.81|876.31|877.31|876.81|876.41|875.91|0
1735268400000|2024-12-27 03:00:00|876.91|876.41|876.81|876.31|877.51|877.01|876.81|876.31|0
1735272000000|2024-12-27 04:00:00|876.91|876.41|876.31|875.81|877.11|876.61|876.11|875.61|0
1735275600000|2024-12-27 05:00:00|876.11|875.61|876.41|875.91|876.81|876.31|876.11|875.61|0
1735279200000|2024-12-27 06:00:00|876.11|875.61|874.71|874.21|876.41|875.91|874.71|874.21|0
1735282800000|2024-12-27 07:00:00|874.51|874.01|874.71|874.41|877.21|876.91|874.01|873.51|131
1735286400000|2024-12-27 08:00:00|874.61|874.51|878.11|878.01|878.91|878.81|873.81|873.71|2289
1735290000000|2024-12-27 09:00:00|878.21|878.11|880.21|880.11|880.51|880.41|877.91|877.81|1036
1735293600000|2024-12-27 10:00:00|880.31|880.21|880.51|880.41|881.21|881.11|879.01|878.91|814
1735297200000|2024-12-27 11:00:00|880.61|880.51|879.81|879.71|880.61|880.51|879.21|879.11|400
1735300800000|2024-12-27 12:00:00|879.91|879.81|881.21|881.11|881.41|881.31|879.81|879.71|381
1735304400000|2024-12-27 13:00:00|881.31|881.21|878.41|878.31|881.31|881.21|878.41|878.31|693
1735308000000|2024-12-27 14:00:00|878.31|878.21|879.61|879.51|880.31|880.21|877.71|877.61|900
1735311600000|2024-12-27 15:00:00|879.71|879.61|880.01|879.91|880.41|880.31|877.11|877.01|892
1735315200000|2024-12-27 16:00:00|880.11|880.01|877.81|877.51|880.61|880.31|877.41|877.11|1280
1735318800000|2024-12-27 17:00:00|877.71|877.41|877.51|877.21|878.31|878.01|876.91|876.61|64
1735322400000|2024-12-27 18:00:00|877.41|877.11|879.11|878.81|879.31|879.01|877.41|877.11|32
1735326000000|2024-12-27 19:00:00|879.01|878.71|880.11|879.81|880.21|879.91|878.91|878.61|40
1735329600000|2024-12-27 20:00:00|880.01|879.71|878.91|878.41|880.01|879.71|877.61|877.31|39
1735333200000|2024-12-27 21:00:00|878.81|878.31|878.91|878.41|879.21|878.71|878.61|878.11|0
1735336800000|2024-12-27 22:00:00|879.01|878.51|879.01|878.51|879.01|878.51|879.01|878.51|0
1735513200000|2024-12-29 23:00:00|879.31|878.81|878.41|877.91|879.41|878.91|877.51|877.01|0
1735516800000|2024-12-30 00:00:00|878.31|877.81|879.91|879.41|880.01|879.51|877.61|877.11|0
1735520400000|2024-12-30 01:00:00|879.81|879.31|880.81|880.31|881.01|880.51|879.51|879.01|0
1735524000000|2024-12-30 02:00:00|880.71|880.21|879.71|879.21|880.71|880.21|879.21|878.71|0
1735527600000|2024-12-30 03:00:00|879.61|879.11|878.81|878.31|879.81|879.31|878.71|878.21|0
1735531200000|2024-12-30 04:00:00|879.01|878.51|878.51|878.01|879.21|878.71|878.31|877.81|0
1735534800000|2024-12-30 05:00:00|878.71|878.21|877.81|877.31|878.71|878.21|877.21|876.71|0
1735538400000|2024-12-30 06:00:00|877.91|877.41|876.81|876.31|878.71|878.21|876.81|876.31|0
1735542000000|2024-12-30 07:00:00|876.61|876.11|877.31|877.01|878.11|877.81|875.71|875.21|100
1735545600000|2024-12-30 08:00:00|877.21|877.11|875.1|875|877.51|877.41|874.5|874.4|1089
1735549200000|2024-12-30 09:00:00|875|874.9|877|876.9|877.4|877.3|875|874.9|758
1735552800000|2024-12-30 10:00:00|876.9|876.8|877.5|877.4|878.2|878.1|876.4|876.3|444
1735556400000|2024-12-30 11:00:00|877.7|877.6|878.5|878.4|878.7|878.6|877.4|877.3|370
1735560000000|2024-12-30 12:00:00|878.6|878.5|875.63|875.53|878.6|878.5|874.83|874.73|366
1735563600000|2024-12-30 13:00:00|875.53|875.43|873.33|873.23|875.93|875.83|873.13|873.03|628
1735567200000|2024-12-30 14:00:00|873.43|873.33|870.53|870.43|874.43|874.33|870.03|869.93|867
1735570800000|2024-12-30 15:00:00|870.23|870.13|871.25|871.15|871.45|871.35|869.55|869.45|862
1735574400000|2024-12-30 16:00:00|871.15|871.05|871.95|871.65|873.15|872.85|871.05|870.75|914
1735578000000|2024-12-30 17:00:00|872.05|871.75|873.95|873.65|874.25|873.95|871.95|871.65|71
1735581600000|2024-12-30 18:00:00|873.85|873.55|873.85|873.55|874.25|873.95|872.95|872.65|55
1735585200000|2024-12-30 19:00:00|873.95|873.65|873.95|873.65|874.05|873.75|873.25|872.95|34
1735588800000|2024-12-30 20:00:00|873.85|873.55|872.35|871.85|874.35|874.05|871.75|871.45|86
1735592400000|2024-12-30 21:00:00|871.95|871.45|871.45|870.95|872.15|871.65|870.75|870.25|0
1735596000000|2024-12-30 22:00:00|871.35|870.85|871.35|870.85|871.45|870.95|871.35|870.85|0
1735599600000|2024-12-30 23:00:00|871.25|870.75|871.35|870.85|871.55|871.05|870.35|869.85|0
1735603200000|2024-12-31 00:00:00|871.45|870.95|870.75|870.25|871.55|871.05|870.65|870.15|0
1735606800000|2024-12-31 01:00:00|870.85|870.35|872.05|871.55|872.15|871.65|870.75|870.25|0
1735610400000|2024-12-31 02:00:00|872.05|871.55|872.05|871.55|872.85|872.35|871.85|871.35|0
1735614000000|2024-12-31 03:00:00|871.95|871.45|871.65|871.15|872.15|871.65|871.25|870.75|0
1735617600000|2024-12-31 04:00:00|871.75|871.25|871.55|871.05|871.75|871.25|870.85|870.35|0
1735621200000|2024-12-31 05:00:00|871.65|871.15|871.65|871.15|871.75|871.25|871.25|870.75|0
1735624800000|2024-12-31 06:00:00|871.55|871.05|871.05|870.55|871.65|871.15|870.75|870.25|0
1735628400000|2024-12-31 07:00:00|871.15|870.65|871.15|870.85|872.65|872.35|870.25|869.95|69
1735632000000|2024-12-31 08:00:00|871.05|870.95|873.29|873.19|873.39|873.29|870.45|870.35|345
1735635600000|2024-12-31 09:00:00|873.19|873.09|874.49|874.39|874.79|874.69|873.19|873.09|396
1735639200000|2024-12-31 10:00:00|874.59|874.49|876.09|875.99|876.09|875.99|874.49|874.39|319
1735642800000|2024-12-31 11:00:00|876.19|876.09|877.89|877.79|878.19|878.09|876.19|876.09|457
1735646400000|2024-12-31 12:00:00|877.99|877.89|879.03|878.93|879.23|879.13|877.59|877.49|693
1735650000000|2024-12-31 13:00:00|879.23|878.73|878.83|878.33|880.73|880.23|878.63|878.13|0
1735653600000|2024-12-31 14:00:00|878.73|878.23|878.93|878.43|879.63|879.13|877.13|876.63|0
1735657200000|2024-12-31 15:00:00|878.73|878.23|877.33|876.83|879.63|879.13|876.73|876.23|0
1735660800000|2024-12-31 16:00:00|877.23|876.73|875.33|874.83|877.43|876.93|874.83|874.33|0
1735664400000|2024-12-31 17:00:00|875.23|874.73|875.63|875.13|875.73|875.23|872.83|872.33|0
1735668000000|2024-12-31 18:00:00|875.53|875.03|873.43|872.93|876.13|875.63|872.63|872.13|0
1735671600000|2024-12-31 19:00:00|873.33|872.83|874.63|874.13|874.83|874.33|872.33|871.83|0
1735675200000|2024-12-31 20:00:00|874.53|874.03|874.43|873.93|876.03|875.53|873.03|872.53|0
1735678800000|2024-12-31 21:00:00|874.33|873.83|874.73|874.23|875.13|874.63|873.93|873.43|0
1735772400000|2025-01-01 23:00:00|874.83|874.33|875.43|874.93|877.03|876.53|874.63|874.13|0
1735776000000|2025-01-02 00:00:00|875.33|874.83|873.84|873.34|875.43|874.93|869.03|868.53|0
1735779600000|2025-01-02 01:00:00|874.04|873.54|876.34|875.84|876.84|876.34|873.74|873.24|0
1735783200000|2025-01-02 02:00:00|876.44|875.94|877.84|877.34|877.84|877.34|876.34|875.84|0
1735786800000|2025-01-02 03:00:00|877.94|877.44|876.44|875.94|877.94|877.44|876.44|875.94|0
1735790400000|2025-01-02 04:00:00|876.54|876.04|876.84|876.34|876.94|876.44|876.44|875.94|0
1735794000000|2025-01-02 05:00:00|876.94|876.44|879.67|879.17|879.67|879.17|876.74|876.24|0
1735797600000|2025-01-02 06:00:00|879.77|879.27|878.27|877.77|880.37|879.87|877.87|877.37|0
1735801200000|2025-01-02 07:00:00|878.17|877.67|878.07|877.77|879.17|878.87|876.97|876.67|133
1735804800000|2025-01-02 08:00:00|877.97|877.87|877.07|876.97|880.97|880.87|875.57|875.47|1570
1735808400000|2025-01-02 09:00:00|876.97|876.87|878.57|878.47|878.67|878.57|875.77|875.67|733
1735812000000|2025-01-02 10:00:00|878.67|878.57|877.87|877.77|879.07|878.97|877.37|877.27|546
1735815600000|2025-01-02 11:00:00|877.77|877.67|879.57|879.47|879.67|879.57|876.77|876.67|349
1735819200000|2025-01-02 12:00:00|879.67|879.57|881.17|881.07|881.17|881.07|879.47|879.37|560
1735822800000|2025-01-02 13:00:00|881.27|881.17|882.27|882.17|883.27|883.17|881.17|881.07|732
1735826400000|2025-01-02 14:00:00|882.37|882.27|884.67|884.57|885.77|885.67|880.87|880.77|1038
1735830000000|2025-01-02 15:00:00|884.77|884.67|886.07|885.97|886.27|886.17|883.17|883.07|899
1735833600000|2025-01-02 16:00:00|886.17|886.07|886.47|886.17|888.17|887.87|884.97|884.87|1361
1735837200000|2025-01-02 17:00:00|886.57|886.27|883.07|882.77|886.97|886.67|880.87|880.57|160
1735840800000|2025-01-02 18:00:00|882.97|882.67|881.47|881.17|882.97|882.67|880.67|880.37|61
1735844400000|2025-01-02 19:00:00|881.37|881.07|881.67|881.37|883.07|882.77|880.97|880.67|35
1735848000000|2025-01-02 20:00:00|881.77|881.47|883.17|882.67|883.47|883.17|881.67|881.37|33
1735851600000|2025-01-02 21:00:00|882.87|882.37|883.37|882.87|883.97|883.47|882.87|882.37|0
1735855200000|2025-01-02 22:00:00|883.47|882.97|883.37|882.87|883.47|882.97|883.17|882.67|0
1735858800000|2025-01-02 23:00:00|883.17|882.67|882.78|882.28|883.48|882.98|882.38|881.88|0
1735862400000|2025-01-03 00:00:00|882.68|882.18|884.78|884.28|884.78|884.28|882.58|882.08|0
1735866000000|2025-01-03 01:00:00|884.68|884.18|885.28|884.78|885.48|884.98|884.28|883.78|0
1735869600000|2025-01-03 02:00:00|885.38|884.88|886.18|885.68|886.38|885.88|885.28|884.78|0
1735873200000|2025-01-03 03:00:00|886.38|885.88|886.18|885.68|886.78|886.28|886.18|885.68|0
1735876800000|2025-01-03 04:00:00|886.28|885.78|885.88|885.38|886.38|885.88|885.68|885.18|0
1735880400000|2025-01-03 05:00:00|885.68|885.18|885.68|885.18|885.88|885.38|885.08|884.58|0
1735884000000|2025-01-03 06:00:00|885.48|884.98|885.08|884.58|886.18|885.68|884.98|884.48|0
1735887600000|2025-01-03 07:00:00|884.98|884.48|885.28|884.98|886.38|886.08|883.48|883.18|105
1735891200000|2025-01-03 08:00:00|885.18|885.08|885.08|884.98|888.48|888.38|884.68|884.58|1110
1735894800000|2025-01-03 09:00:00|884.98|884.88|886.08|885.98|886.98|886.88|884.78|884.68|459
1735898400000|2025-01-03 10:00:00|885.98|885.88|883.98|883.88|886.08|885.98|883.58|883.48|1164
1735902000000|2025-01-03 11:00:00|884.18|884.08|885.48|885.38|885.68|885.58|883.98|883.88|314
1735905600000|2025-01-03 12:00:00|885.38|885.28|884.58|884.48|885.68|885.58|884.08|883.98|268
1735909200000|2025-01-03 13:00:00|884.48|884.38|884.18|884.08|885.28|885.18|883.28|883.18|384
1735912800000|2025-01-03 14:00:00|884.28|884.18|884.48|884.38|885.78|885.68|882.78|882.68|812
1735916400000|2025-01-03 15:00:00|884.58|884.48|885.08|884.98|885.58|885.48|882.38|882.28|1429
1735920000000|2025-01-03 16:00:00|885.18|885.08|885.58|885.28|885.88|885.58|883.98|883.78|840
1735923600000|2025-01-03 17:00:00|885.68|885.38|885.38|885.08|885.88|885.58|884.68|884.38|54
1735927200000|2025-01-03 18:00:00|885.48|885.18|885.98|885.68|886.38|886.08|884.88|884.58|37
1735930800000|2025-01-03 19:00:00|886.08|885.78|886.48|886.18|886.68|886.38|885.98|885.68|19
1735934400000|2025-01-03 20:00:00|886.38|886.08|885.58|885.08|886.68|886.38|885.18|884.88|26
1735938000000|2025-01-03 21:00:00|885.28|884.78|884.88|884.38|885.28|884.78|884.68|884.18|0
1735941600000|2025-01-03 22:00:00|884.78|884.28|884.78|884.28|884.78|884.28|884.78|884.28|0
1736118000000|2025-01-05 23:00:00|885.38|884.88|885.47|884.97|885.77|885.27|884.97|884.47|0
1736121600000|2025-01-06 00:00:00|885.57|885.07|885.37|884.87|885.97|885.47|884.77|884.27|0
1736125200000|2025-01-06 01:00:00|885.27|884.77|885.87|885.37|885.97|885.47|884.77|884.27|0
1736128800000|2025-01-06 02:00:00|885.77|885.27|886.47|885.97|886.57|886.07|885.47|884.97|0
1736132400000|2025-01-06 03:00:00|886.57|886.07|886.87|886.37|887.17|886.67|886.47|885.97|0
1736136000000|2025-01-06 04:00:00|886.97|886.47|887.77|887.27|887.77|887.27|886.57|886.07|0
1736139600000|2025-01-06 05:00:00|887.87|887.37|888.67|888.17|888.67|888.17|887.77|887.27|0
1736143200000|2025-01-06 06:00:00|888.77|888.27|888.47|887.97|889.47|888.97|888.27|887.77|0
1736146800000|2025-01-06 07:00:00|888.07|887.57|886.47|886.17|888.67|888.17|884.47|884.17|186
1736150400000|2025-01-06 08:00:00|886.37|886.27|888.57|888.47|888.97|888.87|886.17|886.07|1103
1736154000000|2025-01-06 09:00:00|888.67|888.57|888.27|888.17|889.97|889.87|888.17|888.07|1615
1736157600000|2025-01-06 10:00:00|888.07|887.97|887.87|887.77|888.57|888.47|886.87|886.77|656
1736161200000|2025-01-06 11:00:00|887.77|887.67|891.17|891.07|892.07|891.97|886.97|886.87|1162
1736164800000|2025-01-06 12:00:00|890.97|890.87|891.27|891.17|892.67|892.57|890.17|890.07|774
1736168400000|2025-01-06 13:00:00|891.17|891.07|890.57|890.47|891.47|891.37|889.47|889.37|401
1736172000000|2025-01-06 14:00:00|890.47|890.37|890.17|890.07|890.77|890.67|886.17|886.07|1709
1736175600000|2025-01-06 15:00:00|890.27|890.17|889.27|889.17|891.37|891.27|888.57|888.47|1076
1736179200000|2025-01-06 16:00:00|889.37|889.27|891.97|891.67|892.27|891.97|888.37|888.27|1004
1736182800000|2025-01-06 17:00:00|891.87|891.57|888.77|888.47|891.87|891.57|888.57|888.27|163
1736186400000|2025-01-06 18:00:00|888.67|888.37|887.17|886.87|888.67|888.37|886.97|886.67|103
1736190000000|2025-01-06 19:00:00|887.07|886.77|885.47|885.17|887.17|886.87|885.47|885.17|61
1736193600000|2025-01-06 20:00:00|885.17|884.87|886.47|885.97|886.77|886.47|885.17|884.87|66
1736197200000|2025-01-06 21:00:00|886.77|886.27|887.27|886.77|887.37|886.87|886.67|886.17|0
1736200800000|2025-01-06 22:00:00|887.31|886.81|887.35|886.85|887.45|886.95|887.31|886.81|0
1736204400000|2025-01-06 23:00:00|887.45|886.95|887.15|886.65|887.85|887.35|887.05|886.55|0
1736208000000|2025-01-07 00:00:00|887.05|886.55|887.25|886.75|887.95|887.45|886.75|886.25|0
1736211600000|2025-01-07 01:00:00|887.15|886.65|887.35|886.85|887.75|887.25|886.65|886.15|0
1736215200000|2025-01-07 02:00:00|887.25|886.75|886.15|885.65|887.75|887.25|886.15|885.65|0
1736218800000|2025-01-07 03:00:00|885.95|885.45|887.35|886.85|887.35|886.85|885.75|885.25|0
1736222400000|2025-01-07 04:00:00|887.25|886.75|886.95|886.45|887.65|887.15|886.95|886.45|0
1736226000000|2025-01-07 05:00:00|887.05|886.55|887.15|886.65|887.35|886.85|885.95|885.45|0
1736229600000|2025-01-07 06:00:00|886.95|886.45|885.75|885.25|887.55|887.05|885.25|884.75|0
1736233200000|2025-01-07 07:00:00|885.65|885.15|889.85|889.55|890.15|889.85|885.45|884.95|133
1736236800000|2025-01-07 08:00:00|889.75|889.65|891.15|891.05|891.75|891.65|888.95|888.85|1262
1736240400000|2025-01-07 09:00:00|891.25|891.15|892.15|892.05|892.55|892.45|890.65|890.55|642
1736244000000|2025-01-07 10:00:00|892.25|892.15|894.45|894.35|894.65|894.55|892.05|891.95|649
1736247600000|2025-01-07 11:00:00|894.35|894.25|893.65|893.55|895.15|895.05|893.45|893.35|461
1736251200000|2025-01-07 12:00:00|893.55|893.45|895.05|894.95|896.15|896.05|893.45|893.35|389
1736254800000|2025-01-07 13:00:00|895.15|895.05|895.25|895.15|895.55|895.45|894.05|893.95|364
1736258400000|2025-01-07 14:00:00|895.35|895.25|895.85|895.75|896.75|896.65|895.05|894.95|851
1736262000000|2025-01-07 15:00:00|895.65|895.55|893.55|893.45|895.85|895.75|891.15|891.05|1038
1736265600000|2025-01-07 16:00:00|893.45|893.35|892.41|892.11|894.45|894.35|892.41|892.11|908
1736269200000|2025-01-07 17:00:00|892.51|892.21|893.21|892.91|893.61|893.31|892.21|891.91|77
1736272800000|2025-01-07 18:00:00|893.31|893.01|893.31|893.01|894.21|893.91|893.21|892.91|53
1736276400000|2025-01-07 19:00:00|893.41|893.11|892.71|892.41|894.01|893.71|892.41|892.11|41
1736280000000|2025-01-07 20:00:00|892.81|892.51|891.61|891.11|892.81|892.51|889.61|889.31|106
1736283600000|2025-01-07 21:00:00|891.51|891.01|891.51|891.01|892.01|891.51|891.41|890.91|0
1736287200000|2025-01-07 22:00:00|891.61|891.11|891.51|891.01|891.61|891.11|891.51|891.01|0
1736290800000|2025-01-07 23:00:00|891.61|891.11|891.91|891.41|892.01|891.51|890.71|890.21|0
1736294400000|2025-01-08 00:00:00|892.01|891.51|892.41|891.91|892.71|892.21|891.71|891.21|0
1736298000000|2025-01-08 01:00:00|892.31|891.81|892.91|892.41|893.21|892.71|892.01|891.51|0
1736301600000|2025-01-08 02:00:00|893.01|892.51|893.01|892.51|893.31|892.81|892.01|891.51|0
1736305200000|2025-01-08 03:00:00|893.11|892.61|892.71|892.21|893.11|892.61|892.21|891.71|0
1736308800000|2025-01-08 04:00:00|892.81|892.31|892.21|891.71|892.91|892.41|892.01|891.51|0
1736312400000|2025-01-08 05:00:00|892.31|891.81|893.41|892.91|893.41|892.91|892.21|891.71|0
1736316000000|2025-01-08 06:00:00|893.51|893.01|891.91|891.41|893.51|893.01|891.91|891.41|0
1736319600000|2025-01-08 07:00:00|892.11|891.61|892.21|891.91|892.61|892.31|891.01|890.51|110
1736323200000|2025-01-08 08:00:00|892.11|892.01|891.91|891.81|894.31|894.21|890.91|890.81|839
1736326800000|2025-01-08 09:00:00|891.81|891.71|891.81|891.71|892.61|892.51|890.31|890.21|596
1736330400000|2025-01-08 10:00:00|891.91|891.81|892.91|892.81|893.81|893.71|891.81|891.71|388
1736334000000|2025-01-08 11:00:00|893.01|892.91|889.11|889.01|893.91|893.81|886.01|885.91|1560
1736337600000|2025-01-08 12:00:00|889.01|888.91|885.31|885.21|889.01|888.91|885.21|885.11|1051
1736341200000|2025-01-08 13:00:00|885.41|885.31|886.31|886.21|887.31|887.21|884.91|884.81|785
1736344800000|2025-01-08 14:00:00|886.41|886.31|885.81|885.71|887.11|887.01|883.61|883.51|1182
1736348400000|2025-01-08 15:00:00|885.71|885.61|887.31|887.21|887.31|887.21|884.21|884.11|859
1736352000000|2025-01-08 16:00:00|887.41|887.31|888.51|888.21|889.21|888.91|885.91|885.81|1098
1736355600000|2025-01-08 17:00:00|888.41|888.11|885.91|885.61|888.61|888.31|884.81|884.51|844
1736359200000|2025-01-08 18:00:00|885.81|885.51|885.91|885.61|887.81|887.51|885.41|885.11|52
1736362800000|2025-01-08 19:00:00|885.81|885.51|887.31|887.01|888.41|888.11|885.31|885.01|27
1736366400000|2025-01-08 20:00:00|887.41|887.11|888.81|888.31|888.91|888.61|887.11|886.81|46
1736370000000|2025-01-08 21:00:00|888.71|888.21|888.21|887.71|889.41|888.91|887.71|887.21|0
1736373600000|2025-01-08 22:00:00|888.31|887.81|888.55|888.05|888.55|888.05|888.21|887.71|0
1736377200000|2025-01-08 23:00:00|888.45|887.95|887.75|887.25|888.65|888.15|887.75|887.25|0
1736380800000|2025-01-09 00:00:00|887.85|887.35|887.95|887.45|888.25|887.75|886.65|886.15|0
1736384400000|2025-01-09 01:00:00|887.85|887.35|888.15|887.65|888.55|888.05|887.65|887.15|0
1736388000000|2025-01-09 02:00:00|888.25|887.75|889.85|889.35|889.85|889.35|888.15|887.65|0
1736391600000|2025-01-09 03:00:00|889.75|889.25|888.75|888.25|889.95|889.45|888.55|888.05|0
1736395200000|2025-01-09 04:00:00|888.85|888.35|888.25|887.75|888.85|888.35|887.65|887.15|0
1736398800000|2025-01-09 05:00:00|888.15|887.65|888.15|887.65|888.75|888.25|887.85|887.35|0
1736402400000|2025-01-09 06:00:00|888.25|887.75|887.55|887.05|888.35|887.85|887.35|886.85|0
1736406000000|2025-01-09 07:00:00|887.45|886.95|888.15|887.85|890.05|889.75|886.75|886.45|225
1736409600000|2025-01-09 08:00:00|888.05|887.95|889.65|889.55|890.55|890.45|886.65|886.55|858
1736413200000|2025-01-09 09:00:00|889.75|889.65|889.75|889.65|890.45|890.35|888.95|888.85|469
1736416800000|2025-01-09 10:00:00|889.85|889.75|892.25|892.15|892.55|892.45|889.85|889.75|674
1736420400000|2025-01-09 11:00:00|892.15|892.05|892.25|892.15|892.95|892.85|891.45|891.35|397
1736424000000|2025-01-09 12:00:00|892.35|892.25|892.65|892.55|892.95|892.85|891.25|891.15|339
1736427600000|2025-01-09 13:00:00|892.55|892.45|892.55|892.45|893.45|893.35|892.15|892.05|436
1736431200000|2025-01-09 14:00:00|892.45|892.35|893.65|893.55|893.75|893.65|892.25|892.15|569
1736434800000|2025-01-09 15:00:00|893.55|893.45|894.85|894.75|895.05|894.95|893.45|893.35|625
1736438400000|2025-01-09 16:00:00|894.95|894.85|895.15|894.85|895.25|894.95|893.95|893.85|1363
1736442000000|2025-01-09 17:00:00|895.05|894.75|894.35|894.05|895.25|894.95|894.35|894.05|112
1736445600000|2025-01-09 18:00:00|894.25|893.95|893.95|893.65|894.35|894.05|893.75|893.45|37
1736449200000|2025-01-09 19:00:00|893.85|893.55|893.75|893.45|894.05|893.75|893.75|893.45|18
1736452800000|2025-01-09 20:00:00|893.85|893.55|894.35|893.85|894.35|894.05|893.65|893.35|14
1736463600000|2025-01-09 23:00:00|894.25|893.75|892.55|892.05|894.35|893.85|892.05|891.55|0
1736467200000|2025-01-10 00:00:00|892.65|892.15|891.75|891.25|893.15|892.65|890.55|890.05|0
1736470800000|2025-01-10 01:00:00|891.95|891.45|893.13|892.63|893.83|893.33|891.45|890.95|0
1736474400000|2025-01-10 02:00:00|893.33|892.83|894.13|893.63|894.23|893.73|892.63|892.13|0
1736478000000|2025-01-10 03:00:00|894.03|893.53|894.23|893.73|894.63|894.13|893.83|893.33|0
1736481600000|2025-01-10 04:00:00|894.13|893.63|894.03|893.53|894.43|893.93|893.23|892.73|0
1736485200000|2025-01-10 05:00:00|894.13|893.63|894.03|893.53|894.43|893.93|893.73|893.23|0
1736488800000|2025-01-10 06:00:00|893.93|893.43|892.53|892.03|893.93|893.43|892.33|891.83|0
1736492400000|2025-01-10 07:00:00|892.63|892.13|894.23|893.93|894.63|894.33|892.63|892.13|98
1736496000000|2025-01-10 08:00:00|894.13|894.03|894.33|894.23|894.83|894.73|892.63|892.53|914
1736499600000|2025-01-10 09:00:00|894.43|894.33|893.23|893.13|894.43|894.33|892.63|892.53|704
1736503200000|2025-01-10 10:00:00|893.33|893.23|894.43|894.33|895.43|895.33|893.33|893.23|494
1736506800000|2025-01-10 11:00:00|894.53|894.43|895.23|895.13|896.03|895.93|894.33|894.23|542
1736510400000|2025-01-10 12:00:00|895.13|895.03|895.73|895.63|896.03|895.93|894.13|894.03|307
1736514000000|2025-01-10 13:00:00|895.63|895.53|892.63|892.53|896.03|895.93|891.63|891.53|978
1736517600000|2025-01-10 14:00:00|892.73|892.63|893.13|893.03|896.03|895.93|892.03|891.93|1336
1736521200000|2025-01-10 15:00:00|893.23|893.13|890.33|890.23|893.23|893.13|889.03|888.93|1876
1736524800000|2025-01-10 16:00:00|890.43|890.33|888.73|888.43|890.53|890.43|888.33|888.03|1345
1736528400000|2025-01-10 17:00:00|888.63|888.33|890.73|890.43|890.83|890.53|888.33|888.03|66
1736532000000|2025-01-10 18:00:00|890.63|890.33|893.13|892.83|893.23|892.93|890.03|889.73|77
1736535600000|2025-01-10 19:00:00|893.03|892.73|890.53|890.23|893.13|892.83|889.83|889.53|32
1736539200000|2025-01-10 20:00:00|890.43|890.13|889.23|888.73|890.63|890.33|888.03|887.73|71
1736542800000|2025-01-10 21:00:00|889.33|888.83|888.63|888.13|889.63|889.13|888.23|887.73|0
1736722800000|2025-01-12 23:00:00|888.33|887.83|889.4|888.9|890.23|889.73|887.03|886.53|0
1736726400000|2025-01-13 00:00:00|888.6|888.1|888.3|887.8|890|889.5|887.6|887.1|0
1736730000000|2025-01-13 01:00:00|888.2|887.7|886|885.5|888.3|887.8|885|884.5|0
1736733600000|2025-01-13 02:00:00|886.2|885.7|886.3|885.8|886.9|886.4|885.5|885|0
1736737200000|2025-01-13 03:00:00|886.4|885.9|884.7|884.2|886.7|886.2|884.3|883.8|0
1736740800000|2025-01-13 04:00:00|884.6|884.1|884.8|884.3|885.3|884.8|884.4|883.9|0
1736744400000|2025-01-13 05:00:00|884.9|884.4|885|884.5|885.2|884.7|884.3|883.8|0
1736748000000|2025-01-13 06:00:00|885.1|884.6|885.4|884.9|885.9|885.4|885|884.5|0
1736751600000|2025-01-13 07:00:00|885.8|885.3|886.1|885.8|887.3|887|885|884.7|169
1736755200000|2025-01-13 08:00:00|886|885.9|881|880.9|886.1|886|879.3|879.2|2529
1736758800000|2025-01-13 09:00:00|881.1|881|878.4|878.3|881.2|881.1|877.9|877.8|2997
1736762400000|2025-01-13 10:00:00|878.3|878.2|879.9|879.8|881|880.9|878.2|878.1|2357
1736766000000|2025-01-13 11:00:00|879.8|879.7|880.2|880.1|880.7|880.6|878.4|878.3|716
1736769600000|2025-01-13 12:00:00|880.3|880.2|881.1|881|882.8|882.7|879.2|879.1|746
1736773200000|2025-01-13 13:00:00|881.2|881.1|880.8|880.7|881.9|881.8|880.1|880|643
1736776800000|2025-01-13 14:00:00|880.9|880.8|882.8|882.7|883|882.9|878.9|878.8|1231
1736780400000|2025-01-13 15:00:00|882.7|882.6|884.7|884.6|885.3|885.2|882.2|882.1|1151
1736784000000|2025-01-13 16:00:00|884.8|884.7|882.4|882.1|885.1|885|882.3|882|1199
1736787600000|2025-01-13 17:00:00|882.5|882.2|884|883.7|884|883.7|881.9|881.6|90
1736791200000|2025-01-13 18:00:00|883.9|883.6|884.7|884.4|884.9|884.6|883.4|883.1|97
1736794800000|2025-01-13 19:00:00|884.6|884.3|884.2|883.9|885|884.7|883.5|883.2|67
1736798400000|2025-01-13 20:00:00|884.1|883.8|885.1|884.6|885.1|884.8|883.4|883.1|76
1736802000000|2025-01-13 21:00:00|885.2|884.7|886|885.5|886.2|885.7|884.8|884.3|0
1736805600000|2025-01-13 22:00:00|886.1|885.6|886.27|885.77|886.37|885.87|886|885.5|0
1736809200000|2025-01-13 23:00:00|886.87|886.37|886.67|886.17|888.07|887.57|886.47|885.97|0
1736812800000|2025-01-14 00:00:00|886.77|886.27|886.87|886.37|888.07|887.57|885.57|885.07|0
1736816400000|2025-01-14 01:00:00|887.07|886.57|886.37|885.87|887.07|886.57|885.97|885.47|0
1736820000000|2025-01-14 02:00:00|886.27|885.77|886.97|886.47|886.97|886.47|885.17|884.67|0
1736823600000|2025-01-14 03:00:00|886.87|886.37|886.77|886.27|887.97|887.47|886.77|886.27|0
1736827200000|2025-01-14 04:00:00|886.87|886.37|887.17|886.67|887.27|886.77|886.07|885.57|0
1736830800000|2025-01-14 05:00:00|887.07|886.57|887.47|886.97|887.77|887.27|886.87|886.37|0
1736834400000|2025-01-14 06:00:00|887.67|887.17|886.87|886.37|888.17|887.67|886.57|886.07|0
1736838000000|2025-01-14 07:00:00|886.97|886.47|885.37|885.07|887.97|887.67|885.37|885.07|1399
1736841600000|2025-01-14 08:00:00|885.27|885.17|890.57|890.47|890.87|890.77|885.27|885.17|2271
1736845200000|2025-01-14 09:00:00|890.47|890.37|888.27|888.17|890.87|890.77|888.17|888.07|1986
1736848800000|2025-01-14 10:00:00|888.37|888.27|888.57|888.47|888.87|888.77|887.67|887.57|1835
1736852400000|2025-01-14 11:00:00|888.47|888.37|887.57|887.47|888.67|888.57|886.87|886.77|598
1736856000000|2025-01-14 12:00:00|887.67|887.57|886.67|886.57|887.67|887.57|885.27|885.17|723
1736859600000|2025-01-14 13:00:00|886.57|886.47|886.17|886.07|888.57|888.47|885.47|885.37|1023
1736863200000|2025-01-14 14:00:00|886.27|886.17|883.57|883.47|886.97|886.87|883.27|883.17|1568
1736866800000|2025-01-14 15:00:00|883.67|883.57|884.07|883.97|885.97|885.87|883.57|883.47|876
1736870400000|2025-01-14 16:00:00|884.17|884.07|882.27|881.97|884.27|884.17|882.27|881.97|2182
1736874000000|2025-01-14 17:00:00|882.17|881.87|883.67|883.37|883.97|883.67|881.97|881.67|117
1736877600000|2025-01-14 18:00:00|883.77|883.47|885.87|885.57|886.17|885.87|883.67|883.37|33
1736881200000|2025-01-14 19:00:00|885.77|885.47|883.87|883.57|886.27|885.97|883.77|883.47|17
1736884800000|2025-01-14 20:00:00|883.77|883.47|885.27|884.77|885.47|885.17|882.57|882.27|99
1736888400000|2025-01-14 21:00:00|885.17|884.67|886.27|885.77|886.77|886.27|885.07|884.57|0
1736892000000|2025-01-14 22:00:00|886.17|885.67|886.17|885.67|886.27|885.77|886.07|885.57|0
1736895600000|2025-01-14 23:00:00|886.27|885.77|885.67|885.17|886.27|885.77|885.47|884.97|0
1736899200000|2025-01-15 00:00:00|885.77|885.27|885.97|885.47|886.47|885.97|885.37|884.87|0
1736902800000|2025-01-15 01:00:00|886.17|885.67|887.17|886.67|887.37|886.87|885.97|885.47|0
1736906400000|2025-01-15 02:00:00|887.07|886.57|886.17|885.67|887.17|886.67|886.17|885.67|0
1736910000000|2025-01-15 03:00:00|886.27|885.77|885.37|884.87|886.37|885.87|885.37|884.87|0
1736913600000|2025-01-15 04:00:00|885.47|884.97|885.97|885.47|885.97|885.47|885.17|884.67|0
1736917200000|2025-01-15 05:00:00|885.87|885.37|884.97|884.47|885.87|885.37|884.97|884.47|0
1736920800000|2025-01-15 06:00:00|885.07|884.57|885.77|885.27|885.97|885.47|885.07|884.57|0
1736924400000|2025-01-15 07:00:00|885.57|885.07|885.47|885.17|887.57|887.27|884.47|884.17|935
1736928000000|2025-01-15 08:00:00|885.37|885.27|886.77|886.67|887.37|887.27|884.87|884.77|2137
1736931600000|2025-01-15 09:00:00|886.67|886.57|886.67|886.57|887.47|887.37|886.47|886.37|1023
1736935200000|2025-01-15 10:00:00|886.77|886.67|887.67|887.57|888.77|888.67|886.57|886.47|649
1736938800000|2025-01-15 11:00:00|887.77|887.67|888.97|888.87|889.47|889.37|887.47|887.37|519
1736942400000|2025-01-15 12:00:00|889.07|888.97|888.77|888.67|889.77|889.67|888.07|887.97|1348
1736946000000|2025-01-15 13:00:00|888.67|888.57|893.57|893.47|893.97|893.87|887.87|887.77|2194
1736949600000|2025-01-15 14:00:00|893.67|893.57|893.37|893.27|893.87|893.77|890.07|889.97|1997
1736953200000|2025-01-15 15:00:00|893.27|893.17|894.97|894.87|895.87|895.77|892.97|892.87|1139
1736956800000|2025-01-15 16:00:00|895.07|894.97|893.27|892.97|895.97|895.87|892.87|892.57|2639
1736960400000|2025-01-15 17:00:00|893.17|892.87|893.17|892.87|894.07|893.77|892.87|892.57|185
1736964000000|2025-01-15 18:00:00|893.27|892.97|893.67|893.37|893.77|893.47|893.07|892.77|14
1736967600000|2025-01-15 19:00:00|893.77|893.47|894.37|894.07|894.57|894.27|893.67|893.37|65
1736971200000|2025-01-15 20:00:00|894.47|894.17|893.37|892.87|894.87|894.57|892.87|892.57|81
1736974800000|2025-01-15 21:00:00|893.27|892.77|893.27|892.77|893.77|893.27|892.97|892.47|0
1736978400000|2025-01-15 22:00:00|893.17|892.67|893.47|892.97|893.57|893.07|893.07|892.57|0
1736982000000|2025-01-15 23:00:00|893.57|893.07|894.07|893.57|894.17|893.67|893.17|892.67|0
1736985600000|2025-01-16 00:00:00|894.17|893.67|894.67|894.17|895.37|894.87|893.97|893.47|0
1736989200000|2025-01-16 01:00:00|894.37|893.87|892.87|892.37|894.47|893.97|892.87|892.37|0
1736992800000|2025-01-16 02:00:00|892.97|892.47|893.2|892.7|893.4|892.9|892.37|891.87|0
1736996400000|2025-01-16 03:00:00|893.1|892.6|892.9|892.4|894.1|893.6|892.8|892.3|0
1737000000000|2025-01-16 04:00:00|893|892.5|893.6|893.1|893.7|893.2|893|892.5|0
1737003600000|2025-01-16 05:00:00|893.5|893|892.4|891.9|893.6|893.1|892.3|891.8|0
1737007200000|2025-01-16 06:00:00|892.9|892.4|899.5|899|900|899.5|892.9|892.4|0
1737010800000|2025-01-16 07:00:00|899.6|899.1|901.7|901.4|902.2|901.9|898|897.7|196
1737014400000|2025-01-16 08:00:00|901.6|901.5|899.8|899.7|903.9|903.8|898.9|898.8|1988
1737018000000|2025-01-16 09:00:00|899.9|899.8|901.2|901.1|902.2|902.1|899.4|899.3|1167
1737021600000|2025-01-16 10:00:00|901.3|901.2|902|901.9|902.9|902.8|901.1|901|1257
1737025200000|2025-01-16 11:00:00|902.1|902|902.6|902.5|902.7|902.6|901.6|901.5|597
1737028800000|2025-01-16 12:00:00|902.5|902.4|902.8|902.7|903.2|903.1|901.6|901.5|264
1737032400000|2025-01-16 13:00:00|903.4|903.3|903.2|903.1|904.8|904.7|902.7|902.6|713
1737036000000|2025-01-16 14:00:00|903.1|903|903.3|903.2|906.7|906.6|903.1|903|1622
1737039600000|2025-01-16 15:00:00|903.4|903.3|905.2|905.1|905.3|905.2|902.7|902.6|1259
1737043200000|2025-01-16 16:00:00|905.1|905|908.3|908|908.3|908|904.7|904.6|939
1737046800000|2025-01-16 17:00:00|908.2|907.9|908.4|908.1|908.9|908.6|907.7|907.4|163
1737050400000|2025-01-16 18:00:00|908.5|908.2|907.2|906.9|908.6|908.3|907.1|906.8|20
1737054000000|2025-01-16 19:00:00|907.1|906.8|906.8|906.5|907.5|907.2|906.2|905.9|38
1737057600000|2025-01-16 20:00:00|906.9|906.6|907.2|906.7|907.4|907.1|906.1|905.8|110
1737061200000|2025-01-16 21:00:00|907.3|906.8|906.4|905.9|907.3|906.8|905.6|905.1|0
1737064800000|2025-01-16 22:00:00|906.3|905.8|906.3|905.8|906.4|905.9|906.3|905.8|0
1737068400000|2025-01-16 23:00:00|906.6|906.1|907.22|906.72|907.22|906.72|906.3|905.8|0
1737072000000|2025-01-17 00:00:00|907.12|906.62|907.42|906.92|907.72|907.22|906.92|906.42|0
1737075600000|2025-01-17 01:00:00|907.22|906.72|907.92|907.42|908.02|907.52|907.22|906.72|0
1737079200000|2025-01-17 02:00:00|908.12|907.62|907.72|907.22|908.92|908.42|907.42|906.92|0
1737082800000|2025-01-17 03:00:00|907.82|907.32|908.52|908.02|908.52|908.02|907.52|907.02|0
1737086400000|2025-01-17 04:00:00|908.62|908.12|908.52|908.02|909.22|908.72|908.52|908.02|0
1737090000000|2025-01-17 05:00:00|908.62|908.12|908.32|907.82|909.12|908.62|907.82|907.32|0
1737093600000|2025-01-17 06:00:00|908.22|907.72|908.12|907.62|908.32|907.82|907.32|906.82|0
1737097200000|2025-01-17 07:00:00|908.32|907.82|909.52|909.22|909.52|909.22|906.02|905.72|233
1737100800000|2025-01-17 08:00:00|909.62|909.32|909.82|909.72|910.12|910.02|908.42|908.32|1646
1737104400000|2025-01-17 09:00:00|909.72|909.62|911.02|910.92|911.12|911.02|909.62|909.52|1657
1737108000000|2025-01-17 10:00:00|911.12|911.02|911.92|911.82|912.22|912.12|910.52|910.42|1437
1737111600000|2025-01-17 11:00:00|912.02|911.92|912.42|912.32|912.62|912.52|911.32|911.22|843
1737115200000|2025-01-17 12:00:00|912.32|912.22|912.92|912.82|913.12|913.02|912.22|912.12|964
1737118800000|2025-01-17 13:00:00|912.82|912.72|914.12|914.02|914.92|914.82|912.42|912.32|652
1737122400000|2025-01-17 14:00:00|914.02|913.92|914.22|914.12|916.22|916.12|912.82|912.72|3178
1737126000000|2025-01-17 15:00:00|914.12|914.02|914.02|913.92|914.92|914.82|912.92|912.82|1129
1737129600000|2025-01-17 16:00:00|913.92|913.82|913.52|913.22|914.52|914.22|913.02|912.72|1082
1737133200000|2025-01-17 17:00:00|913.42|913.12|913.12|912.82|913.82|913.52|912.92|912.62|60
1737136800000|2025-01-17 18:00:00|913.02|912.72|912.52|912.22|913.12|912.82|911.72|911.42|33
1737140400000|2025-01-17 19:00:00|912.42|912.12|911.92|911.62|912.82|912.52|911.92|911.62|25
1737144000000|2025-01-17 20:00:00|911.82|911.52|913.12|912.62|913.42|913.12|911.42|911.12|36
1737147600000|2025-01-17 21:00:00|912.92|912.42|912.92|912.42|913.12|912.62|912.52|912.02|0
1737327600000|2025-01-19 23:00:00|913.92|913.42|912.11|911.61|914.02|913.52|911.81|911.31|0
1737331200000|2025-01-20 00:00:00|912.51|912.01|913.51|913.01|913.51|913.01|912.21|911.71|0
1737334800000|2025-01-20 01:00:00|913.31|912.81|913.71|913.21|914.01|913.51|913.11|912.61|0
1737338400000|2025-01-20 02:00:00|913.61|913.11|913.81|913.31|914.21|913.71|913.31|912.81|0
1737342000000|2025-01-20 03:00:00|913.71|913.21|914.51|914.01|914.51|914.01|913.51|913.01|0
1737345600000|2025-01-20 04:00:00|914.61|914.11|914.41|913.91|914.91|914.41|914.21|913.71|0
1737349200000|2025-01-20 05:00:00|914.51|914.01|914.91|914.41|914.91|914.41|914.41|913.91|0
1737352800000|2025-01-20 06:00:00|914.81|914.31|913.91|913.41|914.91|914.41|913.51|913.01|0
1737356400000|2025-01-20 07:00:00|914.01|913.51|913.81|913.51|915.11|914.81|912.11|911.81|117
1737360000000|2025-01-20 08:00:00|913.71|913.61|915.91|915.81|916.51|916.41|913.71|913.61|658
1737363600000|2025-01-20 09:00:00|915.81|915.71|915.91|915.81|916.91|916.81|915.61|915.51|624
1737367200000|2025-01-20 10:00:00|916.01|915.91|915.21|915.11|916.21|916.11|915.01|914.91|493
1737370800000|2025-01-20 11:00:00|915.11|915.01|914.71|914.61|915.31|915.21|914.31|914.21|577
1737374400000|2025-01-20 12:00:00|914.81|914.71|915.31|915.21|915.81|915.71|914.51|914.41|333
1737378000000|2025-01-20 13:00:00|915.41|915.31|917.61|917.51|918.01|917.91|914.31|914.21|1798
1737381600000|2025-01-20 14:00:00|917.71|917.61|919.41|919.31|920.01|919.91|916.91|916.81|1018
1737385200000|2025-01-20 15:00:00|919.51|919.41|917.01|916.91|919.91|919.81|916.61|916.51|634
1737388800000|2025-01-20 16:00:00|917.11|917.01|917.01|916.71|917.71|917.51|916.61|916.31|1057
1737392400000|2025-01-20 17:00:00|917.11|916.81|916.31|916.01|917.61|917.31|913.41|913.11|338
1737396000000|2025-01-20 18:00:00|916.21|915.91|916.61|916.31|916.61|916.31|916.21|915.91|5
1737399600000|2025-01-20 19:00:00|916.71|916.41|916.81|916.51|916.81|916.51|916.51|916.21|1
1737403200000|2025-01-20 20:00:00|916.91|916.61|917.41|916.91|917.41|917.11|916.91|916.61|13
1737406800000|2025-01-20 21:00:00|917.31|916.81|917.41|916.91|917.41|916.91|917.31|916.81|0
1737414000000|2025-01-20 23:00:00|918.11|917.61|917.81|917.31|918.41|917.91|916.41|915.91|0
1737417600000|2025-01-21 00:00:00|917.71|917.21|912.11|911.61|919.81|919.31|912.01|911.51|0
1737421200000|2025-01-21 01:00:00|912.01|911.51|914.93|914.43|915.51|915.01|910.91|910.41|0
1737424800000|2025-01-21 02:00:00|915.03|914.53|915.93|915.43|916.53|916.03|914.93|914.43|0
1737428400000|2025-01-21 03:00:00|916.03|915.53|916.23|915.73|917.73|917.23|915.93|915.43|0
1737432000000|2025-01-21 04:00:00|916.33|915.83|914.33|913.83|916.43|915.93|914.23|913.73|0
1737435600000|2025-01-21 05:00:00|914.43|913.93|914.23|913.73|914.93|914.43|913.93|913.43|0
1737439200000|2025-01-21 06:00:00|914.43|913.93|914.73|914.23|914.73|914.23|913.23|912.73|0
1737442800000|2025-01-21 07:00:00|914.83|914.33|917.33|917.03|918.13|917.83|914.63|914.13|187
1737446400000|2025-01-21 08:00:00|917.23|917.13|917.53|917.43|918.73|918.63|916.73|916.63|922
1737450000000|2025-01-21 09:00:00|917.43|917.33|917.63|917.53|918.03|917.93|917.03|916.93|700
1737453600000|2025-01-21 10:00:00|917.73|917.63|915.63|915.53|918.43|918.33|915.63|915.53|714
1737457200000|2025-01-21 11:00:00|915.73|915.63|915.03|914.93|916.53|916.43|914.53|914.43|765
1737460800000|2025-01-21 12:00:00|915.13|915.03|915.23|915.13|916.33|916.23|915.03|914.93|304
1737464400000|2025-01-21 13:00:00|915.13|915.03|915.53|915.43|915.73|915.63|914.13|914.03|444
1737468000000|2025-01-21 14:00:00|915.63|915.53|914.83|914.73|915.63|915.53|913.63|913.53|1102
1737471600000|2025-01-21 15:00:00|914.73|914.63|913.03|912.93|914.73|914.63|912.23|912.13|815
1737475200000|2025-01-21 16:00:00|913.13|913.03|914.83|914.53|915.13|914.83|912.53|912.43|1011
1737478800000|2025-01-21 17:00:00|914.73|914.43|915.83|915.53|915.83|915.53|914.43|914.13|84
1737482400000|2025-01-21 18:00:00|915.73|915.43|914.83|914.53|915.83|915.53|914.43|914.13|42
1737486000000|2025-01-21 19:00:00|914.73|914.43|915.43|915.13|915.43|915.13|914.43|914.13|50
1737489600000|2025-01-21 20:00:00|915.33|915.03|915.63|915.13|916.03|915.73|915.13|914.83|51
1737493200000|2025-01-21 21:00:00|915.73|915.23|916.23|915.73|916.43|915.93|915.73|915.23|0
1737496800000|2025-01-21 22:00:00|916.33|915.83|916.53|916.03|917.03|916.53|916.13|915.63|0
1737500400000|2025-01-21 23:00:00|916.43|915.93|916.55|916.05|916.83|916.33|915.43|914.93|0
1737504000000|2025-01-22 00:00:00|916.65|916.15|917.75|917.25|918.05|917.55|916.05|915.55|0
1737507600000|2025-01-22 01:00:00|917.65|917.15|916.85|916.35|917.75|917.25|916.45|915.95|0
1737511200000|2025-01-22 02:00:00|916.95|916.45|916.35|915.85|917.35|916.85|916.15|915.65|0
1737514800000|2025-01-22 03:00:00|916.45|915.95|916.55|916.05|916.85|916.35|916.15|915.65|0
1737518400000|2025-01-22 04:00:00|916.45|915.95|917.05|916.55|917.05|916.55|916.15|915.65|0
1737522000000|2025-01-22 05:00:00|916.95|916.45|916.65|916.15|916.95|916.45|916.35|915.85|0
1737525600000|2025-01-22 06:00:00|916.75|916.25|915.75|915.25|917.15|916.65|915.75|915.25|0
1737529200000|2025-01-22 07:00:00|915.95|915.45|914.65|914.35|916.35|915.85|914.05|913.75|150
1737532800000|2025-01-22 08:00:00|914.55|914.45|917.05|916.95|917.25|917.15|913.95|913.85|987
1737536400000|2025-01-22 09:00:00|917.15|917.05|916.35|916.25|917.75|917.65|915.75|915.65|635
1737540000000|2025-01-22 10:00:00|916.25|916.15|916.55|916.45|917.95|917.85|915.65|915.55|671
1737543600000|2025-01-22 11:00:00|916.45|916.35|917.65|917.55|917.85|917.75|916.45|916.35|526
1737547200000|2025-01-22 12:00:00|917.75|917.65|917.95|917.85|919.35|919.25|917.55|917.45|592
1737550800000|2025-01-22 13:00:00|918.05|917.95|916.55|916.45|918.25|918.15|916.35|916.25|304
1737554400000|2025-01-22 14:00:00|916.65|916.55|915.05|914.95|917.05|916.95|914.55|914.45|933
1737558000000|2025-01-22 15:00:00|914.95|914.85|913.15|913.05|915.05|914.95|913.05|912.95|889
1737561600000|2025-01-22 16:00:00|913.05|912.95|914.25|913.95|914.85|914.55|912.65|912.55|1076
1737565200000|2025-01-22 17:00:00|914.35|914.05|912.15|911.85|914.45|914.15|912.15|911.85|134
1737568800000|2025-01-22 18:00:00|912.25|911.95|911.45|911.15|912.55|912.25|911.45|911.15|30
1737572400000|2025-01-22 19:00:00|911.35|911.05|911.35|911.05|911.45|911.15|910.95|910.65|28
1737576000000|2025-01-22 20:00:00|911.25|910.95|909.65|909.15|911.35|911.05|909.65|909.15|63
1737579600000|2025-01-22 21:00:00|909.75|909.25|909.75|909.25|909.95|909.45|909.15|908.65|0
1737583200000|2025-01-22 22:00:00|909.65|909.15|909.9|909.4|910|909.5|909.65|909.15|0
1737586800000|2025-01-22 23:00:00|909.8|909.3|909.5|909|910|909.5|909.4|908.9|0
1737590400000|2025-01-23 00:00:00|909.4|908.9|910|909.5|910.1|909.6|909.4|908.9|0
1737594000000|2025-01-23 01:00:00|909.9|909.4|909.8|909.3|911.1|910.6|909.7|909.2|0
1737597600000|2025-01-23 02:00:00|909.7|909.2|910.6|910.1|911|910.5|909.3|908.8|0
1737601200000|2025-01-23 03:00:00|910.7|910.2|910.6|910.1|911|910.5|910.5|910|0
1737604800000|2025-01-23 04:00:00|910.5|910|911.3|910.8|911.3|910.8|910.5|910|0
1737608400000|2025-01-23 05:00:00|911.2|910.7|910.5|910|911.5|911|910|909.5|0
1737612000000|2025-01-23 06:00:00|910.3|909.8|910.3|909.8|911.1|910.6|909.9|909.4|0
1737615600000|2025-01-23 07:00:00|910.5|910|909.3|909|911.2|910.9|909.1|908.8|124
1737619200000|2025-01-23 08:00:00|909.2|909.1|907.5|907.4|910|909.9|906.9|906.8|1339
1737622800000|2025-01-23 09:00:00|907.6|907.5|907.3|907.2|908.6|908.5|906.9|906.8|564
1737626400000|2025-01-23 10:00:00|907.4|907.3|908.1|908|908.7|908.6|906.7|906.6|400
1737630000000|2025-01-23 11:00:00|908|907.9|907.7|907.6|908.7|908.6|907.7|907.6|309
1737633600000|2025-01-23 12:00:00|907.8|907.7|907.8|907.7|908.1|908|907.1|907|241
1737637200000|2025-01-23 13:00:00|907.7|907.6|908.2|908.1|908.6|908.5|907.3|907.2|407
1737640800000|2025-01-23 14:00:00|908.3|908.2|907.5|907.4|908.6|908.5|906.8|906.7|959
1737644400000|2025-01-23 15:00:00|907.4|907.3|908.1|908|908.7|908.6|906.9|906.8|684
1737648000000|2025-01-23 16:00:00|908.2|908.1|909.6|909.3|909.8|909.5|907.4|907.3|2019
1737651600000|2025-01-23 17:00:00|909.7|909.4|909.2|908.9|910.1|909.8|909.1|908.8|103
1737655200000|2025-01-23 18:00:00|909.3|909|909.2|908.9|909.3|909|908.8|908.5|14
1737658800000|2025-01-23 19:00:00|909.1|908.8|908.7|908.4|909.3|909|908.5|908.2|8
1737662400000|2025-01-23 20:00:00|908.8|908.5|910.2|909.7|910.2|909.7|908.5|908.2|31
1737666000000|2025-01-23 21:00:00|910.4|909.9|909.8|909.3|910.4|909.9|909.5|909|0
1737669600000|2025-01-23 22:00:00|909.9|909.4|909.8|909.3|909.9|909.4|909.8|909.3|0
1737673200000|2025-01-23 23:00:00|909.7|909.2|909.79|909.29|909.8|909.3|909.4|908.9|0
1737676800000|2025-01-24 00:00:00|909.69|909.19|910.09|909.59|910.39|909.89|909.29|908.79|0
1737680400000|2025-01-24 01:00:00|909.99|909.49|909.79|909.29|910.19|909.69|909.39|908.89|0
1737684000000|2025-01-24 02:00:00|909.69|909.19|911.89|911.39|911.99|911.49|909.69|909.19|0
1737687600000|2025-01-24 03:00:00|911.79|911.29|910.79|910.29|912.39|911.89|910.19|909.69|0
1737691200000|2025-01-24 04:00:00|910.89|910.39|910.99|910.49|911.19|910.69|909.79|909.29|0
1737694800000|2025-01-24 05:00:00|910.79|910.29|911.19|910.69|911.69|911.19|910.79|910.29|0
1737698400000|2025-01-24 06:00:00|911.09|910.59|911.19|910.69|911.79|911.29|910.79|910.29|0
1737702000000|2025-01-24 07:00:00|910.89|910.59|908.69|908.39|911.79|911.49|908.69|908.39|181
1737705600000|2025-01-24 08:00:00|908.59|908.49|906.89|906.79|909.49|909.39|906.09|905.99|885
1737709200000|2025-01-24 09:00:00|906.99|906.89|907.09|906.99|908.09|907.99|905.79|905.69|891
1737712800000|2025-01-24 10:00:00|906.99|906.89|906.99|906.89|907.79|907.69|906.09|905.99|652
1737716400000|2025-01-24 11:00:00|907.09|906.99|905.69|905.59|907.19|907.09|905.09|904.99|477
1737720000000|2025-01-24 12:00:00|905.59|905.49|905.89|905.79|905.99|905.89|905.09|904.99|537
1737723600000|2025-01-24 13:00:00|905.99|905.89|905.69|905.59|905.99|905.89|904.99|904.89|307
1737727200000|2025-01-24 14:00:00|905.59|905.49|902.49|902.39|905.89|905.79|901.99|901.89|1060
1737730800000|2025-01-24 15:00:00|902.39|902.29|899.49|899.39|902.49|902.39|899.39|899.29|1076
1737734400000|2025-01-24 16:00:00|899.39|899.29|900.49|900.19|901.29|900.99|899.29|899.19|964
1737738000000|2025-01-24 17:00:00|900.39|900.09|899.59|899.29|900.89|900.59|899.49|899.19|52
1737741600000|2025-01-24 18:00:00|899.69|899.39|899.19|898.89|899.99|899.69|899.09|898.79|21
1737745200000|2025-01-24 19:00:00|899.29|898.99|900.29|899.99|900.69|900.39|899.09|898.79|32
1737748800000|2025-01-24 20:00:00|900.19|899.89|898.99|898.49|900.49|900.19|898.69|898.39|61
1737752400000|2025-01-24 21:00:00|898.89|898.39|898.69|898.19|898.89|898.39|898.19|897.69|0
1737932400000|2025-01-26 23:00:00|895.09|894.59|895.93|895.43|896.03|895.53|894.99|894.49|0
1737936000000|2025-01-27 00:00:00|895.93|895.43|894.33|893.83|896.53|896.03|894.13|893.63|0
1737939600000|2025-01-27 01:00:00|894.23|893.73|892.53|892.03|894.83|894.33|892.33|891.83|0
1737943200000|2025-01-27 02:00:00|892.73|892.23|893.73|893.23|894.03|893.53|892.13|891.63|0
1737946800000|2025-01-27 03:00:00|893.63|893.13|895.53|895.03|895.93|895.43|893.33|892.83|0
1737950400000|2025-01-27 04:00:00|895.43|894.93|895.33|894.83|895.53|895.03|894.23|893.73|0
1737954000000|2025-01-27 05:00:00|895.23|894.73|892.63|892.13|895.23|894.73|892.23|891.73|0
1737957600000|2025-01-27 06:00:00|892.73|892.23|889.83|889.33|892.73|892.23|888.93|888.43|0
1737961200000|2025-01-27 07:00:00|890.03|889.53|886.93|886.63|890.33|889.83|886.23|885.93|541
1737964800000|2025-01-27 08:00:00|886.83|886.73|889.33|889.23|890.13|890.03|885.63|885.53|2932
1737968400000|2025-01-27 09:00:00|889.23|889.13|886.63|886.53|889.23|889.13|886.43|886.33|1551
1737972000000|2025-01-27 10:00:00|886.53|886.43|886.63|886.53|887.93|887.83|885.23|885.13|971
1737975600000|2025-01-27 11:00:00|886.53|886.43|889.03|888.93|890.03|889.93|886.53|886.43|528
1737979200000|2025-01-27 12:00:00|889.13|889.03|891.73|891.63|892.53|892.43|889.03|888.93|485
1737982800000|2025-01-27 13:00:00|891.63|891.53|889.93|889.83|892.43|892.33|889.93|889.83|605
1737986400000|2025-01-27 14:00:00|889.83|889.73|894.63|894.53|894.83|894.73|888.53|888.43|1311
1737990000000|2025-01-27 15:00:00|894.73|894.63|894.83|894.73|896.03|895.93|892.43|892.33|1698
1737993600000|2025-01-27 16:00:00|894.93|894.83|894.63|894.33|895.43|895.33|893.33|893.03|2467
1737997200000|2025-01-27 17:00:00|894.73|894.43|894.33|894.03|895.83|895.53|894.23|893.93|112
1738000800000|2025-01-27 18:00:00|894.23|893.93|895.33|895.03|895.63|895.33|894.23|893.93|23
1738004400000|2025-01-27 19:00:00|895.43|895.13|895.13|894.83|896.73|896.43|894.53|894.23|38
1738008000000|2025-01-27 20:00:00|895.23|894.93|898.23|897.73|898.33|898.03|895.13|894.83|77
1738011600000|2025-01-27 21:00:00|898.13|897.63|898.63|898.13|899.23|898.73|897.83|897.33|0
1738015200000|2025-01-27 22:00:00|898.53|898.03|899.3|898.8|899.3|898.8|898.53|898.03|0
1738018800000|2025-01-27 23:00:00|899.7|899.2|897.5|897|900.7|900.2|896.2|895.7|0
1738022400000|2025-01-28 00:00:00|897.4|896.9|895.8|895.3|897.7|897.2|895.3|894.8|0
1738026000000|2025-01-28 01:00:00|896.2|895.7|894.3|893.8|896.8|896.3|893.9|893.4|0
1738029600000|2025-01-28 02:00:00|894.1|893.6|894.7|894.2|895.5|895|893.6|893.1|0
1738033200000|2025-01-28 03:00:00|894.6|894.1|894.8|894.3|895.5|895|894.5|894|0
1738036800000|2025-01-28 04:00:00|894.6|894.1|895.2|894.7|895.3|894.8|894.3|893.8|0
1738040400000|2025-01-28 05:00:00|895.1|894.6|894.4|893.9|897.3|896.8|893.1|892.6|0
1738044000000|2025-01-28 06:00:00|894.5|894|894.5|894|895.5|895|893.7|893.2|0
1738047600000|2025-01-28 07:00:00|894.9|894.4|898.3|898|899.2|898.9|894.7|894.2|235
1738051200000|2025-01-28 08:00:00|898.2|898.1|899|898.9|900.6|900.5|897.5|897.4|1920
1738054800000|2025-01-28 09:00:00|899.1|899|901.8|901.7|902.3|902.2|898.6|898.5|917
1738058400000|2025-01-28 10:00:00|901.9|901.8|901.6|901.5|902.9|902.8|901.5|901.4|456
1738062000000|2025-01-28 11:00:00|901.7|901.6|900.5|900.4|901.9|901.8|900.5|900.4|594
1738065600000|2025-01-28 12:00:00|900.6|900.5|900.6|900.5|900.7|900.6|899|898.9|390
1738069200000|2025-01-28 13:00:00|900.5|900.4|902.1|902|902.2|902.1|899.6|899.5|486
1738072800000|2025-01-28 14:00:00|902.2|902.1|899.8|899.7|902.3|902.2|898.8|898.7|852
1738076400000|2025-01-28 15:00:00|900.1|900|900.4|900.3|900.4|900.3|899.2|899.1|739
1738080000000|2025-01-28 16:00:00|900.3|900.2|897.5|897.2|900.5|900.4|896.7|896.4|1655
1738083600000|2025-01-28 17:00:00|897.4|897.1|898.6|898.3|899.3|899|897.4|897.1|128
1738087200000|2025-01-28 18:00:00|898.7|898.4|899.5|899.2|899.7|899.4|898.5|898.2|44
1738090800000|2025-01-28 19:00:00|899.6|899.3|901.1|900.8|901.1|900.8|898.8|898.5|61
1738094400000|2025-01-28 20:00:00|901|900.7|900.3|899.8|901.5|901.2|899.8|899.5|53
1738098000000|2025-01-28 21:00:00|900.1|899.6|899.5|899|900.1|899.6|899.4|898.9|0
1738101600000|2025-01-28 22:00:00|899.55|899.05|899.55|899.05|899.65|899.15|899.55|899.05|0
1738105200000|2025-01-28 23:00:00|899.65|899.15|899.25|898.75|900.05|899.55|899.15|898.65|0
1738108800000|2025-01-29 00:00:00|899.15|898.65|900.45|899.95|900.85|900.35|899.15|898.65|0
1738112400000|2025-01-29 01:00:00|900.35|899.85|900.45|899.95|900.95|900.45|900.25|899.75|0
1738116000000|2025-01-29 02:00:00|900.55|900.05|899.95|899.45|900.65|900.15|899.95|899.45|0
1738119600000|2025-01-29 03:00:00|900.05|899.55|900.55|900.05|900.65|900.15|899.45|898.95|0
1738123200000|2025-01-29 04:00:00|900.65|900.15|900.75|900.25|901.15|900.65|900.65|900.15|0
1738126800000|2025-01-29 05:00:00|900.65|900.15|900.05|899.55|900.75|900.25|900.05|899.55|0
1738130400000|2025-01-29 06:00:00|901.55|901.05|912.05|911.55|912.95|912.45|901.55|901.05|0
1738134000000|2025-01-29 07:00:00|910.65|910.35|911.15|910.85|911.55|911.25|909.85|909.55|333
1738137600000|2025-01-29 08:00:00|911.05|910.95|907.75|907.65|912.15|912.05|907.35|907.25|1499
1738141200000|2025-01-29 09:00:00|907.65|907.55|907.45|907.35|909.15|909.05|906.85|906.75|896
1738144800000|2025-01-29 10:00:00|907.55|907.45|908.75|908.65|908.85|908.75|906.85|906.75|566
1738148400000|2025-01-29 11:00:00|908.85|908.75|908.05|907.95|909.85|909.75|908.05|907.95|582
1738152000000|2025-01-29 12:00:00|907.95|907.85|907.95|907.85|908.75|908.65|907.25|907.15|323
1738155600000|2025-01-29 13:00:00|907.85|907.75|907.65|907.55|908.15|908.05|906.65|906.55|518
1738159200000|2025-01-29 14:00:00|907.75|907.65|908.55|908.45|909.25|909.15|906.75|906.65|851
1738162800000|2025-01-29 15:00:00|908.45|908.35|905.55|905.45|909.15|909.05|905.45|905.35|637
1738166400000|2025-01-29 16:00:00|905.45|905.35|903.45|903.15|905.75|905.65|903.15|902.85|1387
1738170000000|2025-01-29 17:00:00|903.35|903.05|904.45|904.15|904.55|904.25|903.35|903.05|117
1738173600000|2025-01-29 18:00:00|904.55|904.25|903.55|903.25|905.35|905.05|902.55|902.25|79
1738177200000|2025-01-29 19:00:00|903.45|903.15|904.45|904.15|905.15|904.85|902.75|902.45|92
1738180800000|2025-01-29 20:00:00|904.35|904.05|904.05|903.55|905.25|904.95|903.05|902.75|43
1738184400000|2025-01-29 21:00:00|903.95|903.45|904.95|904.45|905.55|905.05|902.15|901.65|0
1738188000000|2025-01-29 22:00:00|904.95|904.45|904.75|904.25|905.55|905.05|904.65|904.15|0
1738191600000|2025-01-29 23:00:00|904.55|904.05|904.65|904.15|904.95|904.45|903.75|903.25|0
1738195200000|2025-01-30 00:00:00|904.55|904.05|905.95|905.45|906.25|905.75|904.45|903.95|0
1738198800000|2025-01-30 01:00:00|905.75|905.25|906.45|905.95|906.95|906.45|905.55|905.05|0
1738202400000|2025-01-30 02:00:00|906.55|906.05|906.25|905.75|907.35|906.85|906.25|905.75|0
1738206000000|2025-01-30 03:00:00|906.15|905.65|906.65|906.15|906.65|906.15|906.15|905.65|0
1738209600000|2025-01-30 04:00:00|906.75|906.25|905.45|904.95|906.75|906.25|905.45|904.95|0
1738213200000|2025-01-30 05:00:00|905.35|904.85|906.15|905.65|906.25|905.75|904.95|904.45|0
1738216800000|2025-01-30 06:00:00|906.25|905.75|906.75|906.25|906.95|906.45|905.75|905.25|0
1738220400000|2025-01-30 07:00:00|906.65|906.15|906.35|906.05|908.45|908.15|905.95|905.45|323
1738224000000|2025-01-30 08:00:00|906.25|906.15|911.55|911.45|912.35|912.25|906.25|906.15|1053
1738227600000|2025-01-30 09:00:00|911.65|911.55|911.05|910.95|912.15|912.05|910.05|909.95|955
1738231200000|2025-01-30 10:00:00|911.15|911.05|913.85|913.75|913.95|913.85|910.85|910.75|562
1738234800000|2025-01-30 11:00:00|913.95|913.85|916.05|915.95|916.25|916.15|913.95|913.85|708
1738238400000|2025-01-30 12:00:00|916.15|916.05|915.15|915.05|916.25|916.15|914.55|914.45|909
1738242000000|2025-01-30 13:00:00|915.25|915.15|914.95|914.85|915.75|915.65|914.15|914.05|618
1738245600000|2025-01-30 14:00:00|915.05|914.95|917.05|916.95|917.55|917.45|914.15|914.05|1258
1738249200000|2025-01-30 15:00:00|917.15|917.05|918.25|918.15|919.65|919.55|915.95|915.85|1152
1738252800000|2025-01-30 16:00:00|918.15|918.05|919.65|919.35|920.15|919.85|918.15|918.05|1620
1738256400000|2025-01-30 17:00:00|919.55|919.25|920.85|920.55|920.85|920.55|919.25|918.95|213
1738260000000|2025-01-30 18:00:00|920.95|920.65|921.55|921.25|921.95|921.65|920.85|920.55|62
1738263600000|2025-01-30 19:00:00|921.45|921.15|921.95|921.65|922.05|921.75|921.35|921.05|75
1738267200000|2025-01-30 20:00:00|922.05|921.75|920.75|920.25|922.85|922.55|919.05|918.75|218
1738270800000|2025-01-30 21:00:00|920.45|919.95|919.75|919.25|921.15|920.65|919.25|918.75|0
1738274400000|2025-01-30 22:00:00|919.85|919.35|920.85|920.35|921.05|920.55|919.75|919.25|0
1738278000000|2025-01-30 23:00:00|921.05|920.55|921.5|921|921.8|921.3|920.7|920.2|0
1738281600000|2025-01-31 00:00:00|921.6|921.1|920.8|920.3|921.6|921.1|920.2|919.7|0
1738285200000|2025-01-31 01:00:00|920.6|920.1|920|919.5|920.8|920.3|918.4|917.9|0
1738288800000|2025-01-31 02:00:00|920.1|919.6|919.4|918.9|920.1|919.6|919.4|918.9|0
1738292400000|2025-01-31 03:00:00|919.5|919|919.3|918.8|919.8|919.3|919.3|918.8|0
1738296000000|2025-01-31 04:00:00|919.4|918.9|919.6|919.1|920.3|919.8|919.1|918.6|0
1738299600000|2025-01-31 05:00:00|919.7|919.2|920.5|920|920.5|920|919.6|919.1|0
1738303200000|2025-01-31 06:00:00|920.4|919.9|920.7|920.2|921.7|921.2|920.4|919.9|0
1738306800000|2025-01-31 07:00:00|920.5|920|921.8|921.5|923.2|922.9|920.4|920|240
1738310400000|2025-01-31 08:00:00|921.7|921.6|924.3|924.2|924.7|924.6|921.1|921|1288
1738314000000|2025-01-31 09:00:00|925.2|925.1|924.9|924.8|927.6|927.5|924.3|924.2|1141
1738317600000|2025-01-31 10:00:00|924.8|924.7|924|923.9|925.3|925.2|923.9|923.8|1130
1738321200000|2025-01-31 11:00:00|924.1|924|924.2|924.1|924.6|924.5|923.9|923.8|303
1738324800000|2025-01-31 12:00:00|924.1|924|923.7|923.6|924.4|924.3|923.4|923.3|370
1738328400000|2025-01-31 13:00:00|923.6|923.5|925|924.9|925.3|925.2|923.3|923.2|885
1738332000000|2025-01-31 14:00:00|924.9|924.8|922.7|922.6|925.1|925|922.2|922.1|1383
1738335600000|2025-01-31 15:00:00|922.6|922.5|922.1|922|923.8|923.7|921.9|921.8|865
1738339200000|2025-01-31 16:00:00|922|921.9|921.5|921.2|922.2|922|920.6|920.5|1517
1738342800000|2025-01-31 17:00:00|921.4|921.1|922.3|922|922.5|922.2|920.2|919.9|405
1738346400000|2025-01-31 18:00:00|922.4|922.1|919.7|919.4|923.7|923.4|918.4|918.1|128
1738350000000|2025-01-31 19:00:00|919.6|919.3|917.3|917|920.1|919.8|916.5|916.2|88
1738353600000|2025-01-31 20:00:00|917.2|916.9|917.5|917|917.8|917.5|915.6|915.3|162
1738357200000|2025-01-31 21:00:00|916.6|916.1|916.7|916.2|917.1|916.6|915.8|915.3|0
1738537200000|2025-02-02 23:00:00|900.58|900.08|903.98|903.48|904.88|904.38|899.68|899.18|0
1738540800000|2025-02-03 00:00:00|904.08|903.58|894.28|893.78|904.38|903.88|889.18|888.68|0
1738544400000|2025-02-03 01:00:00|894.18|893.68|895.58|895.08|898.18|897.68|893.68|893.18|0
1738548000000|2025-02-03 02:00:00|895.68|895.18|893.78|893.28|895.98|895.48|892.58|892.08|0
1738551600000|2025-02-03 03:00:00|893.68|893.18|897.18|896.68|897.38|896.88|893.48|892.98|0
1738555200000|2025-02-03 04:00:00|897.08|896.58|894.78|894.28|897.98|897.48|890.68|890.18|0
1738558800000|2025-02-03 05:00:00|894.98|894.48|897.58|897.08|898.28|897.78|894.28|893.78|0
1738562400000|2025-02-03 06:00:00|897.48|896.98|894.98|894.48|897.98|897.48|894.48|893.98|0
1738566000000|2025-02-03 07:00:00|895.18|894.68|905.48|905.18|905.58|905.28|894.48|893.98|417
1738569600000|2025-02-03 08:00:00|905.38|905.28|911.08|910.98|913.88|913.78|904.98|904.88|2309
1738573200000|2025-02-03 09:00:00|911.18|911.08|908.88|908.78|911.28|911.18|908.48|908.38|871
1738576800000|2025-02-03 10:00:00|908.78|908.68|910.58|910.48|910.78|910.68|908.08|907.98|601
1738580400000|2025-02-03 11:00:00|910.68|910.58|910.88|910.78|912.18|912.08|910.58|910.48|1993
1738584000000|2025-02-03 12:00:00|910.98|910.88|909.38|909.28|911.38|911.28|908.68|908.58|574
1738587600000|2025-02-03 13:00:00|909.48|909.38|910.78|910.68|911.88|911.78|909.28|909.18|628
1738591200000|2025-02-03 14:00:00|910.68|910.58|910.78|910.68|911.68|911.58|909.18|909.08|1004
1738594800000|2025-02-03 15:00:00|910.38|910.28|914.18|914.08|916.38|916.28|909.58|909.48|2571
1738598400000|2025-02-03 16:00:00|914.08|913.98|915.18|914.88|916.48|916.18|912.78|912.68|1988
1738602000000|2025-02-03 17:00:00|915.28|914.98|914.38|914.08|915.68|915.38|912.78|912.48|321
1738605600000|2025-02-03 18:00:00|914.28|913.98|916.58|916.28|916.78|916.48|913.68|913.38|80
1738609200000|2025-02-03 19:00:00|916.48|916.18|917.28|916.98|917.98|917.68|916.08|915.78|46
1738612800000|2025-02-03 20:00:00|917.38|917.08|914.28|913.78|917.68|917.38|914.28|913.78|46
1738616400000|2025-02-03 21:00:00|914.88|914.38|920.98|920.48|920.98|920.48|914.48|913.98|0
1738620000000|2025-02-03 22:00:00|920.88|920.38|922.36|921.86|922.36|921.86|920.88|920.38|0
1738623600000|2025-02-03 23:00:00|922.96|922.46|921.56|921.06|923.26|922.76|920.96|920.46|0
1738627200000|2025-02-04 00:00:00|921.46|920.96|920.16|919.66|921.66|921.16|919.36|918.86|0
1738630800000|2025-02-04 01:00:00|920.06|919.56|919.66|919.16|920.06|919.56|918.26|917.76|0
1738634400000|2025-02-04 02:00:00|919.46|918.96|919.76|919.26|920.86|920.36|919.26|918.76|0
1738638000000|2025-02-04 03:00:00|919.66|919.16|918.46|917.96|919.76|919.26|918.06|917.56|0
1738641600000|2025-02-04 04:00:00|918.56|918.06|918.06|917.56|918.96|918.46|917.96|917.46|0
1738645200000|2025-02-04 05:00:00|918.16|917.66|914.76|914.26|918.16|917.66|909.36|908.86|0
1738648800000|2025-02-04 06:00:00|914.66|914.16|916.36|915.86|916.36|915.86|913.76|913.26|0
1738652400000|2025-02-04 07:00:00|916.26|915.76|916.06|915.76|917.06|916.76|914.96|914.66|243
1738656000000|2025-02-04 08:00:00|915.96|915.86|911.46|911.36|916.66|916.56|910.16|910.06|1500
1738659600000|2025-02-04 09:00:00|911.56|911.46|912.76|912.66|913.26|913.16|911.56|911.46|652
1738663200000|2025-02-04 10:00:00|912.66|912.56|914.56|914.46|914.66|914.56|912.66|912.56|342
1738666800000|2025-02-04 11:00:00|914.66|914.56|915.46|915.36|916.46|916.36|914.46|914.36|441
1738670400000|2025-02-04 12:00:00|915.56|915.46|916.56|916.46|917.26|917.16|915.56|915.46|369
1738674000000|2025-02-04 13:00:00|916.46|916.36|916.76|916.66|917.56|917.46|915.96|915.86|404
1738677600000|2025-02-04 14:00:00|916.66|916.56|919.26|919.16|919.26|919.16|915.96|915.86|957
1738681200000|2025-02-04 15:00:00|919.36|919.26|917.66|917.56|919.86|919.76|917.66|917.56|1257
1738684800000|2025-02-04 16:00:00|917.76|917.66|918.56|918.26|920.16|919.96|917.56|917.26|1334
1738688400000|2025-02-04 17:00:00|918.66|918.36|917.76|917.46|918.96|918.66|917.16|916.86|164
1738692000000|2025-02-04 18:00:00|917.66|917.36|917.16|916.86|918.06|917.76|917.16|916.86|13
1738695600000|2025-02-04 19:00:00|917.06|916.76|917.06|916.76|917.96|917.66|916.66|916.36|38
1738699200000|2025-02-04 20:00:00|917.16|916.86|917.36|916.86|917.36|917.06|916.26|915.96|24
1738702800000|2025-02-04 21:00:00|917.26|916.76|915.76|915.26|917.66|917.16|915.56|915.06|0
1738706400000|2025-02-04 22:00:00|915.66|915.16|915.44|914.94|915.84|915.34|915.44|914.94|0
1738710000000|2025-02-04 23:00:00|915.34|914.84|915.54|915.04|916.14|915.64|915.14|914.64|0
1738713600000|2025-02-05 00:00:00|915.64|915.14|917.64|917.14|917.74|917.24|915.34|914.84|0
1738717200000|2025-02-05 01:00:00|917.54|917.04|914.94|914.44|918.04|917.54|914.94|914.44|0
1738720800000|2025-02-05 02:00:00|914.74|914.24|914.84|914.34|915.74|915.24|914.64|914.14|0
1738724400000|2025-02-05 03:00:00|914.94|914.44|914.44|913.94|915.34|914.84|914.34|913.84|0
1738728000000|2025-02-05 04:00:00|914.64|914.14|914.84|914.34|914.84|914.34|913.94|913.44|0
1738731600000|2025-02-05 05:00:00|914.64|914.14|913.94|913.44|914.84|914.34|913.74|913.24|0
1738735200000|2025-02-05 06:00:00|914.04|913.54|914.34|913.84|915.64|915.14|913.54|913.04|0
1738738800000|2025-02-05 07:00:00|914.44|913.94|915.14|914.84|916.44|916.14|913.94|913.44|201
1738742400000|2025-02-05 08:00:00|915.04|914.94|914.74|914.64|916.34|916.24|914.14|914.04|960
1738746000000|2025-02-05 09:00:00|914.84|914.74|915.64|915.54|916.34|916.24|914.34|914.24|581
1738749600000|2025-02-05 10:00:00|915.54|915.44|916.64|916.54|916.94|916.84|915.44|915.34|327
1738753200000|2025-02-05 11:00:00|916.84|916.74|917.94|917.84|918.24|918.14|916.74|916.64|300
1738756800000|2025-02-05 12:00:00|917.84|917.74|917.74|917.64|918.04|917.94|916.74|916.64|313
1738760400000|2025-02-05 13:00:00|917.84|917.74|918.04|917.94|918.44|918.34|917.24|917.14|366
1738764000000|2025-02-05 14:00:00|918.14|918.04|915.54|915.44|918.24|918.14|915.04|914.94|882
1738767600000|2025-02-05 15:00:00|915.84|915.74|917.64|917.54|917.84|917.74|914.34|914.24|905
1738771200000|2025-02-05 16:00:00|917.54|917.44|920.44|920.14|920.54|920.24|916.74|916.64|1306
1738774800000|2025-02-05 17:00:00|920.34|920.04|920.14|919.84|920.64|920.34|919.74|919.44|124
1738778400000|2025-02-05 18:00:00|920.24|919.94|921.34|921.04|921.74|921.44|920.14|919.84|41
1738782000000|2025-02-05 19:00:00|921.44|921.14|921.74|921.44|922.44|922.14|921.34|921.04|35
1738785600000|2025-02-05 20:00:00|921.84|921.54|923.04|922.54|923.44|923.14|921.84|921.54|86
1738789200000|2025-02-05 21:00:00|922.44|921.94|923.04|922.54|923.34|922.84|922.14|921.64|0
1738792800000|2025-02-05 22:00:00|923.12|922.62|923.17|922.67|923.27|922.77|923.02|922.52|0
1738796400000|2025-02-05 23:00:00|922.97|922.47|923.27|922.77|923.37|922.87|922.77|922.27|0
1738800000000|2025-02-06 00:00:00|923.17|922.67|923.97|923.47|924.87|924.37|923.17|922.67|0
1738803600000|2025-02-06 01:00:00|924.07|923.57|923.97|923.47|924.27|923.77|923.47|922.97|0
1738807200000|2025-02-06 02:00:00|923.77|923.27|923.67|923.17|923.97|923.47|923.07|922.57|0
1738810800000|2025-02-06 03:00:00|923.77|923.27|923.17|922.67|923.77|923.27|922.97|922.47|0
1738814400000|2025-02-06 04:00:00|922.97|922.47|923.17|922.67|923.47|922.97|922.97|922.47|0
1738818000000|2025-02-06 05:00:00|923.07|922.57|924.47|923.97|924.67|924.17|922.97|922.47|0
1738821600000|2025-02-06 06:00:00|924.37|923.87|923.77|923.27|924.47|923.97|923.67|923.17|0
1738825200000|2025-02-06 07:00:00|923.97|923.47|922.47|922.17|924.87|924.57|921.77|921.47|166
1738828800000|2025-02-06 08:00:00|922.37|922.27|923.07|922.97|923.37|923.27|919.77|919.67|963
1738832400000|2025-02-06 09:00:00|923.17|923.07|923.47|923.37|923.67|923.57|922.17|922.07|559
1738836000000|2025-02-06 10:00:00|923.37|923.27|922.27|922.17|924.27|924.17|922.17|922.07|389
1738839600000|2025-02-06 11:00:00|922.37|922.27|921.57|921.47|922.77|922.67|921.37|921.27|549
1738843200000|2025-02-06 12:00:00|921.67|921.57|922.47|922.37|923.17|923.07|921.27|921.17|470
1738846800000|2025-02-06 13:00:00|922.37|922.27|922.87|922.77|923.07|922.97|921.87|921.77|952
1738850400000|2025-02-06 14:00:00|922.97|922.87|922.97|922.87|924.57|924.47|922.57|922.47|899
1738854000000|2025-02-06 15:00:00|923.07|922.97|923.27|923.17|924.27|924.17|922.77|922.67|747
1738857600000|2025-02-06 16:00:00|923.17|923.07|924.37|924.07|925.87|925.67|923.17|923.07|1363
1738861200000|2025-02-06 17:00:00|924.27|923.97|924.27|923.97|924.57|924.27|922.87|922.57|156
1738864800000|2025-02-06 18:00:00|924.17|923.87|923.37|923.07|924.47|924.17|923.37|923.07|75
1738868400000|2025-02-06 19:00:00|923.27|922.97|922.07|921.77|923.47|923.17|921.57|921.27|50
1738872000000|2025-02-06 20:00:00|921.97|921.67|923.77|923.27|923.97|923.67|921.97|921.67|44
1738875600000|2025-02-06 21:00:00|923.97|923.47|922.97|922.47|924.07|923.57|921.17|920.67|0
1738879200000|2025-02-06 22:00:00|922.87|922.37|922.75|922.25|922.97|922.47|922.57|922.07|0
1738882800000|2025-02-06 23:00:00|922.65|922.15|923.45|922.95|923.55|923.05|922.35|921.85|0
1738886400000|2025-02-07 00:00:00|923.55|923.05|923.65|923.15|923.75|923.25|922.75|922.25|0
1738890000000|2025-02-07 01:00:00|923.75|923.25|923.65|923.15|924.15|923.65|923.25|922.75|0
1738893600000|2025-02-07 02:00:00|923.45|922.95|924.25|923.75|924.45|923.95|923.25|922.75|0
1738897200000|2025-02-07 03:00:00|924.15|923.65|924.25|923.75|924.65|924.15|924.05|923.55|0
1738900800000|2025-02-07 04:00:00|924.05|923.55|923.75|923.25|924.45|923.95|923.75|923.25|0
1738904400000|2025-02-07 05:00:00|923.85|923.35|923.75|923.25|924.25|923.75|923.55|923.05|0
1738908000000|2025-02-07 06:00:00|923.55|923.05|924.75|924.25|924.75|924.25|922.75|922.25|0
1738911600000|2025-02-07 07:00:00|924.95|924.45|925.05|924.75|926.15|925.85|924.15|923.85|201
1738915200000|2025-02-07 08:00:00|924.95|924.85|925.75|925.65|926.65|926.55|924.35|924.25|921
1738918800000|2025-02-07 09:00:00|925.85|925.75|925.75|925.65|926.55|926.45|925.05|924.95|507
1738922400000|2025-02-07 10:00:00|925.85|925.75|924.75|924.65|926.05|925.95|924.35|924.25|484
1738926000000|2025-02-07 11:00:00|924.85|924.75|925.45|925.35|925.75|925.65|924.75|924.65|304
1738929600000|2025-02-07 12:00:00|925.35|925.25|925.45|925.35|925.75|925.65|924.55|924.45|340
1738933200000|2025-02-07 13:00:00|925.55|925.45|926.45|926.35|926.75|926.65|924.65|924.55|842
1738936800000|2025-02-07 14:00:00|926.55|926.45|925.95|925.85|927.05|926.95|925.15|925.05|1244
1738940400000|2025-02-07 15:00:00|925.85|925.75|923.45|923.35|925.85|925.75|921.95|921.85|1938
1738944000000|2025-02-07 16:00:00|923.55|923.45|923.02|922.72|924.65|924.55|921.45|921.35|1646
1738947600000|2025-02-07 17:00:00|922.92|922.62|924.32|924.02|925.02|924.72|922.52|922.22|313
1738951200000|2025-02-07 18:00:00|924.22|923.92|923.72|923.42|925.62|925.32|923.52|923.22|47
1738954800000|2025-02-07 19:00:00|923.62|923.32|923.52|923.22|924.22|923.92|923.02|922.72|34
1738958400000|2025-02-07 20:00:00|923.42|923.12|922.82|922.32|923.52|923.22|922.32|922.02|47
1738962000000|2025-02-07 21:00:00|922.72|922.22|922.92|922.42|923.52|923.02|922.72|922.22|0
1739142000000|2025-02-09 23:00:00|920.7|920.2|924.4|923.9|924.6|924.1|920.4|919.9|0
1739145600000|2025-02-10 00:00:00|924.5|924|925.1|924.6|925.1|924.6|923.2|922.7|0
1739149200000|2025-02-10 01:00:00|924.9|924.4|924.9|924.4|925.4|924.9|924.6|924.1|0
1739152800000|2025-02-10 02:00:00|924.8|924.3|925.2|924.7|925.2|924.7|924.8|924.3|0
1739156400000|2025-02-10 03:00:00|925.1|924.6|925.2|924.7|925.2|924.7|925|924.5|0
1739160000000|2025-02-10 04:00:00|925.1|924.6|924.9|924.4|925.2|924.7|924.7|924.2|0
1739163600000|2025-02-10 05:00:00|925.1|924.6|925.6|925.1|926|925.5|925.1|924.6|0
1739167200000|2025-02-10 06:00:00|925.5|925|925.9|925.4|926.1|925.6|925.3|924.8|0
1739170800000|2025-02-10 07:00:00|926|925.5|925.6|925.3|926.8|926.5|925|924.7|304
1739174400000|2025-02-10 08:00:00|925.5|925.4|927.5|927.4|928.6|928.5|925.4|925.3|1065
1739178000000|2025-02-10 09:00:00|927.4|927.3|927.6|927.5|928|927.9|927|926.9|525
1739181600000|2025-02-10 10:00:00|927.5|927.4|929.4|929.3|929.4|929.3|927.2|927.1|641
1739185200000|2025-02-10 11:00:00|929.3|929.2|930.4|930.3|930.4|930.3|929|928.9|585
1739188800000|2025-02-10 12:00:00|930.3|930.2|929.4|929.3|930.7|930.6|929.3|929.2|453
1739192400000|2025-02-10 13:00:00|929.5|929.4|930.2|930.1|930.5|930.4|928.9|928.8|767
1739196000000|2025-02-10 14:00:00|930.3|930.2|931.4|931.3|931.8|931.7|929.7|929.6|1007
1739199600000|2025-02-10 15:00:00|931.6|931.5|932.1|932|932.6|932.5|931.1|931|709
1739203200000|2025-02-10 16:00:00|932.2|932.1|931.3|931|933.1|933|931.3|931|1316
1739206800000|2025-02-10 17:00:00|931.4|931.1|933|932.7|933|932.7|931.2|930.9|55
1739210400000|2025-02-10 18:00:00|932.9|932.6|933|932.7|933.1|932.8|932.5|932.2|10
1739214000000|2025-02-10 19:00:00|932.9|932.6|932.6|932.3|933.1|932.8|932.3|932|11
1739217600000|2025-02-10 20:00:00|932.5|932.2|933.7|933.2|933.9|933.4|932.5|932.2|47
1739221200000|2025-02-10 21:00:00|933.6|933.1|933.4|932.9|933.6|933.1|932.8|932.3|0
1739224800000|2025-02-10 22:00:00|933.5|933|933.27|932.77|933.57|933.07|933.17|932.67|0
1739228400000|2025-02-10 23:00:00|933.17|932.67|931.87|931.37|933.17|932.67|931.17|930.67|0
1739232000000|2025-02-11 00:00:00|931.97|931.47|933.17|932.67|933.37|932.87|931.37|930.87|0
1739235600000|2025-02-11 01:00:00|933.07|932.57|933.07|932.57|933.27|932.77|932.67|932.17|0
1739239200000|2025-02-11 02:00:00|932.87|932.37|931.97|931.47|933.07|932.57|931.77|931.27|0
1739242800000|2025-02-11 03:00:00|931.77|931.27|932.67|932.17|933.07|932.57|931.77|931.27|0
1739246400000|2025-02-11 04:00:00|932.57|932.07|932.57|932.07|932.67|932.17|932.47|931.97|0
1739250000000|2025-02-11 05:00:00|932.67|932.17|932.87|932.37|933.07|932.57|932.37|931.87|0
1739253600000|2025-02-11 06:00:00|932.77|932.27|932.37|931.87|933.37|932.87|932.37|931.87|0
1739257200000|2025-02-11 07:00:00|931.97|931.67|931.17|930.87|932.17|931.87|931.07|930.77|119
1739260800000|2025-02-11 08:00:00|931.07|930.97|933.87|933.77|935.17|935.07|930.97|930.87|1360
1739264400000|2025-02-11 09:00:00|933.97|933.87|933.97|933.87|935.07|934.97|933.77|933.67|523
1739268000000|2025-02-11 10:00:00|934.07|933.97|934.47|934.37|935.07|934.97|933.87|933.77|422
1739271600000|2025-02-11 11:00:00|934.57|934.47|935.77|935.67|935.97|935.87|934.17|934.07|453
1739275200000|2025-02-11 12:00:00|935.87|935.77|936.57|936.47|936.67|936.57|934.47|934.37|466
1739278800000|2025-02-11 13:00:00|936.67|936.57|935.97|935.87|937.07|936.97|935.97|935.87|760
1739282400000|2025-02-11 14:00:00|935.87|935.77|937.37|937.27|937.37|937.27|935.57|935.47|808
1739286000000|2025-02-11 15:00:00|937.47|937.37|938.87|938.77|938.97|938.87|936.87|936.77|860
1739289600000|2025-02-11 16:00:00|938.97|938.87|938.37|938.07|939.77|939.67|938.07|937.77|837
1739293200000|2025-02-11 17:00:00|938.27|937.97|938.67|938.37|939.07|938.77|937.97|937.67|94
1739296800000|2025-02-11 18:00:00|938.57|938.27|939.27|938.97|939.77|939.47|938.47|938.17|54
1739300400000|2025-02-11 19:00:00|939.37|939.07|939.77|939.47|940.07|939.77|939.07|938.77|34
1739304000000|2025-02-11 20:00:00|939.87|939.57|940.07|939.57|940.47|940.17|939.37|939.07|50
1739307600000|2025-02-11 21:00:00|940.27|939.77|939.87|939.37|940.47|939.97|939.67|939.17|0
1739311200000|2025-02-11 22:00:00|939.97|939.47|939.84|939.34|939.97|939.47|939.74|939.24|0
1739314800000|2025-02-11 23:00:00|940.04|939.54|940.34|939.84|940.64|940.14|939.34|938.84|0
1739318400000|2025-02-12 00:00:00|940.24|939.74|940.14|939.64|940.94|940.44|939.64|939.14|0
1739322000000|2025-02-12 01:00:00|940.04|939.54|940.14|939.64|940.24|939.74|939.44|938.94|0
1739325600000|2025-02-12 02:00:00|939.94|939.44|939.94|939.44|940.24|939.74|939.44|938.94|0
1739329200000|2025-02-12 03:00:00|939.74|939.24|939.94|939.44|940.04|939.54|939.44|938.94|0
1739332800000|2025-02-12 04:00:00|939.74|939.24|939.94|939.44|940.24|939.74|939.44|938.94|0
1739336400000|2025-02-12 05:00:00|940.04|939.54|939.94|939.44|940.04|939.54|939.44|938.94|0
1739340000000|2025-02-12 06:00:00|939.84|939.34|939.74|939.24|940.44|939.94|939.54|939.04|0
1739343600000|2025-02-12 07:00:00|939.94|939.44|941.04|940.74|941.34|941.04|939.34|939.04|77
1739347200000|2025-02-12 08:00:00|940.94|940.84|941.64|941.54|941.64|941.54|939.94|939.84|1093
1739350800000|2025-02-12 09:00:00|941.74|941.64|940.94|940.84|941.94|941.84|940.64|940.54|608
1739354400000|2025-02-12 10:00:00|940.84|940.74|940.34|940.24|940.94|940.84|939.54|939.44|525
1739358000000|2025-02-12 11:00:00|940.24|940.14|940.04|939.94|940.34|940.24|939.04|938.94|328
1739361600000|2025-02-12 12:00:00|940.14|940.04|940.64|940.54|940.74|940.64|939.84|939.74|224
1739365200000|2025-02-12 13:00:00|940.54|940.44|938.04|937.94|941.24|941.14|935.74|935.64|1017
1739368800000|2025-02-12 14:00:00|938.14|938.04|940.34|940.24|940.34|940.24|937.04|936.94|1023
1739372400000|2025-02-12 15:00:00|940.24|940.14|942.34|942.24|942.74|942.64|940.04|939.94|1164
1739376000000|2025-02-12 16:00:00|942.44|942.34|941.74|941.44|942.64|942.54|940.04|939.74|1193
1739379600000|2025-02-12 17:00:00|941.64|941.34|942.54|942.24|942.74|942.44|941.04|940.74|267
1739383200000|2025-02-12 18:00:00|942.64|942.34|943.04|942.74|943.44|943.14|941.74|941.44|133
1739386800000|2025-02-12 19:00:00|943.14|942.84|943.14|942.84|943.64|943.34|942.44|942.14|22
1739390400000|2025-02-12 20:00:00|943.24|942.94|943.44|942.94|943.84|943.54|942.84|942.54|39
1739394000000|2025-02-12 21:00:00|943.54|943.04|944.64|944.14|944.74|944.24|942.94|942.44|0
1739397600000|2025-02-12 22:00:00|944.54|944.04|944.64|944.14|944.74|944.24|944.54|944.04|0
1739401200000|2025-02-12 23:00:00|944.44|943.94|945.45|944.95|945.75|945.25|944.24|943.74|0
1739404800000|2025-02-13 00:00:00|945.55|945.05|945.95|945.45|946.75|946.25|944.25|943.75|0
1739408400000|2025-02-13 01:00:00|946.05|945.55|946.25|945.75|946.45|945.95|945.45|944.95|0
1739412000000|2025-02-13 02:00:00|946.15|945.65|945.75|945.25|946.15|945.65|945.25|944.75|0
1739415600000|2025-02-13 03:00:00|945.85|945.35|946.35|945.85|946.75|946.25|945.75|945.25|0
1739419200000|2025-02-13 04:00:00|946.25|945.75|945.55|945.05|947.15|946.65|945.45|944.95|0
1739422800000|2025-02-13 05:00:00|945.75|945.25|946.75|946.25|946.75|946.25|945.55|945.05|0
1739426400000|2025-02-13 06:00:00|946.65|946.15|945.65|945.15|948.15|947.65|945.65|945.15|0
1739430000000|2025-02-13 07:00:00|945.75|945.25|943.25|942.95|947.75|947.45|943.25|942.95|632
1739433600000|2025-02-13 08:00:00|942.95|942.65|937.45|937.35|944.85|944.75|937.15|937.05|2192
1739437200000|2025-02-13 09:00:00|937.55|937.45|938.05|937.95|939.25|939.15|936.75|936.65|1116
1739440800000|2025-02-13 10:00:00|938.15|938.05|939.75|939.65|940.15|940.05|936.65|936.55|660
1739444400000|2025-02-13 11:00:00|939.65|939.55|938.55|938.45|940.85|940.75|937.15|937.05|880
1739448000000|2025-02-13 12:00:00|938.65|938.55|939.95|939.85|940.05|939.95|938.15|938.05|625
1739451600000|2025-02-13 13:00:00|939.85|939.75|940.15|940.05|941.35|941.25|939.35|939.25|771
1739455200000|2025-02-13 14:00:00|940.05|939.95|943.05|942.95|943.05|942.95|939.85|939.75|1170
1739458800000|2025-02-13 15:00:00|943.15|943.05|944.15|944.05|944.25|944.15|941.85|941.75|1660
1739462400000|2025-02-13 16:00:00|944.25|944.15|945.55|945.25|946.55|946.25|943.75|943.65|2133
1739466000000|2025-02-13 17:00:00|945.65|945.35|945.45|945.15|945.95|945.65|945.15|944.85|63
1739469600000|2025-02-13 18:00:00|945.35|945.05|945.15|944.85|946.05|945.75|943.45|943.15|362
1739473200000|2025-02-13 19:00:00|945.05|944.75|945.05|944.75|946.35|946.05|944.45|944.15|139
1739476800000|2025-02-13 20:00:00|944.95|944.65|944.55|944.05|945.25|944.95|943.85|943.55|123
1739480400000|2025-02-13 21:00:00|944.65|944.15|944.25|943.75|944.65|944.15|943.85|943.35|0
1739484000000|2025-02-13 22:00:00|944.15|943.65|944.12|943.62|944.32|943.82|944.02|943.52|0
1739487600000|2025-02-13 23:00:00|944.22|943.72|944.42|943.92|944.92|944.42|944.12|943.62|0
1739491200000|2025-02-14 00:00:00|944.52|944.02|944.92|944.42|945.22|944.72|944.12|943.62|0
1739494800000|2025-02-14 01:00:00|945.02|944.52|945.92|945.42|946.02|945.52|944.92|944.42|0
1739498400000|2025-02-14 02:00:00|945.82|945.32|945.72|945.22|946.12|945.62|945.72|945.22|0
1739502000000|2025-02-14 03:00:00|945.82|945.32|945.72|945.22|946.22|945.72|945.72|945.22|0
1739505600000|2025-02-14 04:00:00|945.62|945.12|946.12|945.62|946.22|945.72|945.62|945.12|0
1739509200000|2025-02-14 05:00:00|946.22|945.72|945.02|944.52|946.22|945.72|944.72|944.22|0
1739512800000|2025-02-14 06:00:00|945.22|944.72|945.92|945.42|946.12|945.62|944.62|944.12|0
1739516400000|2025-02-14 07:00:00|945.82|945.32|947.82|947.52|948.42|948.12|945.22|944.92|336
1739520000000|2025-02-14 08:00:00|947.72|947.62|949.02|948.92|949.12|949.02|946.82|946.72|1593
1739523600000|2025-02-14 09:00:00|949.12|949.02|948.72|948.62|950.12|950.02|948.62|948.52|914
1739527200000|2025-02-14 10:00:00|948.62|948.52|947.52|947.42|949.22|949.12|946.82|946.72|854
1739530800000|2025-02-14 11:00:00|947.62|947.52|948.52|948.42|948.92|948.82|947.12|947.02|1217
1739534400000|2025-02-14 12:00:00|948.62|948.52|948.82|948.72|949.62|949.52|948.32|948.22|742
1739538000000|2025-02-14 13:00:00|948.72|948.62|948.72|948.62|949.12|949.02|948.02|947.92|570
1739541600000|2025-02-14 14:00:00|948.82|948.72|949.92|949.82|950.02|949.92|948.32|948.22|1048
1739545200000|2025-02-14 15:00:00|949.82|949.72|945.82|945.72|949.92|949.82|945.62|945.52|652
1739548800000|2025-02-14 16:00:00|945.92|945.82|946.32|946.02|946.72|946.42|944.52|944.42|1111
1739552400000|2025-02-14 17:00:00|946.22|945.92|945.52|945.22|946.72|946.42|944.72|944.42|128
1739556000000|2025-02-14 18:00:00|945.42|945.12|945.62|945.32|946.12|945.82|944.92|944.62|53
1739559600000|2025-02-14 19:00:00|945.72|945.42|942.12|941.82|946.22|945.92|942.02|941.72|189
1739563200000|2025-02-14 20:00:00|942.02|941.72|941.52|941.02|942.92|942.62|941.02|940.72|212
1739566800000|2025-02-14 21:00:00|941.62|941.12|941.82|941.32|941.92|941.42|941.12|940.62|0
1739746800000|2025-02-16 23:00:00|942.39|941.89|941.99|941.49|942.39|941.89|941.49|940.99|0
1739750400000|2025-02-17 00:00:00|941.89|941.39|943.69|943.19|943.89|943.39|941.79|941.29|0
1739754000000|2025-02-17 01:00:00|943.59|943.09|943.99|943.49|944.39|943.89|943.29|942.79|0
1739757600000|2025-02-17 02:00:00|944.09|943.59|943.39|942.89|944.09|943.59|943.39|942.89|0
1739761200000|2025-02-17 03:00:00|943.49|942.99|943.39|942.89|943.69|943.19|942.99|942.49|0
1739764800000|2025-02-17 04:00:00|943.19|942.69|943.59|943.09|943.69|943.19|942.79|942.29|0
1739768400000|2025-02-17 05:00:00|943.69|943.19|943.09|942.59|943.89|943.39|942.79|942.29|0
1739772000000|2025-02-17 06:00:00|942.89|942.39|943.59|943.09|943.59|943.09|942.69|942.19|0
1739775600000|2025-02-17 07:00:00|943.39|942.89|944.39|944.09|944.59|944.29|942.39|942.09|191
1739779200000|2025-02-17 08:00:00|944.29|944.19|945.79|945.69|947.29|947.19|943.99|943.89|2171
1739782800000|2025-02-17 09:00:00|945.89|945.79|945.69|945.59|946.49|946.39|945.09|944.99|808
1739786400000|2025-02-17 10:00:00|945.79|945.69|946.09|945.99|946.29|946.19|945.29|945.19|497
1739790000000|2025-02-17 11:00:00|945.99|945.89|945.69|945.59|946.49|946.39|944.79|944.69|463
1739793600000|2025-02-17 12:00:00|945.79|945.69|946.19|946.09|946.49|946.39|945.59|945.49|271
1739797200000|2025-02-17 13:00:00|946.29|946.19|946.19|946.09|946.79|946.69|945.99|945.89|1212
1739800800000|2025-02-17 14:00:00|946.09|945.99|946.99|946.89|947.59|947.49|945.69|945.59|1076
1739804400000|2025-02-17 15:00:00|947.09|946.99|947.69|947.59|947.79|947.69|946.39|946.29|1907
1739808000000|2025-02-17 16:00:00|947.59|947.49|948.29|947.99|948.49|948.39|947.49|947.29|2215
1739811600000|2025-02-17 17:00:00|948.39|948.09|948.59|948.29|949.09|948.79|948.19|947.89|43
1739815200000|2025-02-17 18:00:00|948.49|948.19|948.59|948.29|948.79|948.49|948.19|947.89|2
1739818800000|2025-02-17 19:00:00|948.79|948.49|948.69|948.39|949.09|948.79|948.59|948.29|2
1739822400000|2025-02-17 20:00:00|948.79|948.49|948.89|948.39|949.19|948.89|948.59|948.29|7
1739826000000|2025-02-17 21:00:00|948.99|948.49|948.99|948.49|948.99|948.49|948.89|948.39|0
1739829600000|2025-02-17 22:00:00|948.89|948.39|948.79|948.29|948.89|948.39|948.79|948.29|0
1739833200000|2025-02-17 23:00:00|947.99|947.49|947.46|946.96|948.09|947.59|946.86|946.36|0
1739836800000|2025-02-18 00:00:00|947.56|947.06|947.56|947.06|948.46|947.96|947.26|946.76|0
1739840400000|2025-02-18 01:00:00|947.66|947.16|947.86|947.36|948.26|947.76|947.26|946.76|0
1739844000000|2025-02-18 02:00:00|947.96|947.46|948.66|948.16|949.06|948.56|947.76|947.26|0
1739847600000|2025-02-18 03:00:00|948.46|947.96|948.66|948.16|948.96|948.46|948.46|947.96|0
1739851200000|2025-02-18 04:00:00|948.76|948.26|948.16|947.66|948.76|948.26|947.96|947.46|0
1739854800000|2025-02-18 05:00:00|948.26|947.76|947.16|946.66|948.46|947.96|946.96|946.46|0
1739858400000|2025-02-18 06:00:00|947.26|946.76|948.16|947.66|948.66|948.16|946.76|946.26|0
1739862000000|2025-02-18 07:00:00|947.96|947.46|949.36|949.06|950.26|949.96|947.86|947.36|590
1739865600000|2025-02-18 08:00:00|949.26|949.16|947.36|947.26|949.96|949.86|946.96|946.86|2471
1739869200000|2025-02-18 09:00:00|947.46|947.36|947.16|947.06|948.16|948.06|946.66|946.56|1223
1739872800000|2025-02-18 10:00:00|947.06|946.96|948.86|948.76|949.06|948.96|947.06|946.96|1447
1739876400000|2025-02-18 11:00:00|948.96|948.86|949.16|949.06|949.56|949.46|948.16|948.06|1022
1739880000000|2025-02-18 12:00:00|949.26|949.16|950.06|949.96|950.06|949.96|948.36|948.26|493
1739883600000|2025-02-18 13:00:00|949.96|949.86|951.86|951.76|951.96|951.86|949.96|949.86|614
1739887200000|2025-02-18 14:00:00|951.96|951.86|948.36|948.26|951.96|951.86|947.36|947.26|1601
1739890800000|2025-02-18 15:00:00|948.26|948.16|948.06|947.96|949.16|949.06|946.96|946.86|1238
1739894400000|2025-02-18 16:00:00|947.96|947.86|947.36|947.06|947.96|947.86|946.26|945.96|2083
1739898000000|2025-02-18 17:00:00|947.46|947.16|946.96|946.66|948.06|947.76|946.86|946.56|134
1739901600000|2025-02-18 18:00:00|947.06|946.76|947.16|946.86|947.46|947.16|946.76|946.46|30
1739905200000|2025-02-18 19:00:00|947.26|946.96|947.36|947.06|947.56|947.26|946.46|946.16|22
1739908800000|2025-02-18 20:00:00|947.26|946.96|947.86|947.36|947.86|947.56|946.56|946.26|47
1739912400000|2025-02-18 21:00:00|947.96|947.46|947.46|946.96|948.16|947.66|947.36|946.86|4049
1739916000000|2025-02-18 22:00:00|947.36|946.86|947.43|946.93|947.53|947.03|947.36|946.86|0
1739919600000|2025-02-18 23:00:00|947.63|947.13|948.03|947.53|948.63|948.13|947.53|947.03|0
1739923200000|2025-02-19 00:00:00|947.93|947.43|948.23|947.73|948.23|947.73|947.13|946.63|0
1739926800000|2025-02-19 01:00:00|948.13|947.63|947.43|946.93|948.43|947.93|947.23|946.73|0
1739930400000|2025-02-19 02:00:00|947.33|946.83|947.73|947.23|947.73|947.23|947.13|946.63|0
1739934000000|2025-02-19 03:00:00|947.63|947.13|947.73|947.23|947.73|947.23|947.43|946.93|0
1739937600000|2025-02-19 04:00:00|947.63|947.13|947.63|947.13|947.93|947.43|947.23|946.73|0
1739941200000|2025-02-19 05:00:00|947.73|947.23|947.73|947.23|947.93|947.43|947.43|946.93|0
1739944800000|2025-02-19 06:00:00|947.63|947.13|947.43|946.93|948.23|947.73|947.33|946.83|0
1739948400000|2025-02-19 07:00:00|947.13|946.63|946.23|945.93|948.33|948.03|945.73|945.43|191
1739952000000|2025-02-19 08:00:00|946.13|946.03|945.43|945.33|947.43|947.33|944.93|944.83|3882
1739955600000|2025-02-19 09:00:00|945.53|945.43|947.33|947.23|947.43|947.33|945.43|945.33|1233
1739959200000|2025-02-19 10:00:00|947.43|947.33|944.98|944.88|947.43|947.33|944.58|944.48|573
1739962800000|2025-02-19 11:00:00|945.08|944.98|942.28|942.18|945.08|944.98|941.48|941.38|266
1739966400000|2025-02-19 12:00:00|942.18|942.08|941.18|941.08|943.58|943.48|941.18|941.08|332
1739970000000|2025-02-19 13:00:00|941.08|940.98|939.48|939.38|941.68|941.58|939.38|939.28|307
1739973600000|2025-02-19 14:00:00|939.38|939.28|937.88|937.78|939.68|939.58|937.78|937.68|805
1739977200000|2025-02-19 15:00:00|937.78|937.68|939.68|939.58|941.58|941.48|937.18|937.08|695
1739980800000|2025-02-19 16:00:00|939.58|939.48|941.98|941.68|942.18|941.88|939.58|939.48|484
1739984400000|2025-02-19 17:00:00|941.88|941.58|941.78|941.48|942.28|941.98|940.98|940.68|29
1739988000000|2025-02-19 18:00:00|941.58|941.28|940.78|940.48|941.88|941.58|939.68|939.38|5
1739991600000|2025-02-19 19:00:00|940.68|940.38|941.48|941.18|941.68|941.38|939.98|939.68|5
1739995200000|2025-02-19 20:00:00|941.38|941.08|941.88|941.38|941.88|941.58|940.98|940.68|8
1739998800000|2025-02-19 21:00:00|941.78|941.28|940.48|939.98|941.88|941.38|940.18|939.68|0
1740002400000|2025-02-19 22:00:00|940.58|940.08|940.75|940.25|940.85|940.35|940.48|939.98|0
1740006000000|2025-02-19 23:00:00|940.55|940.05|940.75|940.25|941.15|940.65|940.45|939.95|0
1740009600000|2025-02-20 00:00:00|940.65|940.15|941.85|941.35|941.95|941.45|940.05|939.55|0
1740013200000|2025-02-20 01:00:00|941.95|941.45|940.85|940.35|942.05|941.55|940.85|940.35|0
1740016800000|2025-02-20 02:00:00|940.75|940.25|943.05|942.55|943.25|942.75|940.65|940.15|0
1740020400000|2025-02-20 03:00:00|942.95|942.45|942.75|942.25|943.25|942.75|942.45|941.95|0
1740024000000|2025-02-20 04:00:00|942.55|942.05|942.55|942.05|942.75|942.25|942.05|941.55|0
1740027600000|2025-02-20 05:00:00|942.35|941.85|942.05|941.55|943.15|942.65|942.05|941.55|0
1740031200000|2025-02-20 06:00:00|941.85|941.35|943.55|943.05|944.35|943.85|941.85|941.35|0
1740034800000|2025-02-20 07:00:00|940.45|940.15|939.75|939.45|941.15|940.85|939.75|939.45|122
1740038400000|2025-02-20 08:00:00|939.65|939.55|939.25|939.15|940.45|940.35|938.25|938.15|1579
1740042000000|2025-02-20 09:00:00|939.15|939.05|940.45|940.35|940.65|940.55|938.95|938.85|935
1740045600000|2025-02-20 10:00:00|940.55|940.45|941.15|941.05|941.75|941.65|939.75|939.65|645
1740049200000|2025-02-20 11:00:00|941.05|940.95|939.85|939.75|941.55|941.45|939.65|939.55|355
1740052800000|2025-02-20 12:00:00|939.75|939.65|941.25|941.15|941.35|941.25|939.75|939.65|448
1740056400000|2025-02-20 13:00:00|941.35|941.25|939.85|939.75|941.45|941.35|939.75|939.65|1352
1740060000000|2025-02-20 14:00:00|939.75|939.65|939.25|939.15|940.55|940.45|939.05|938.95|994
1740063600000|2025-02-20 15:00:00|939.35|939.25|936.65|936.55|939.85|939.75|936.55|936.45|758
1740067200000|2025-02-20 16:00:00|936.75|936.65|936.45|936.15|938.15|938.05|936.15|936.05|641
1740070800000|2025-02-20 17:00:00|936.35|936.05|937.35|937.05|938.05|937.75|936.25|935.95|101
1740074400000|2025-02-20 18:00:00|937.25|936.95|937.35|937.05|937.65|937.35|936.55|936.25|20
1740078000000|2025-02-20 19:00:00|937.05|936.75|938.15|937.85|938.25|937.95|936.55|936.25|69
1740081600000|2025-02-20 20:00:00|938.05|937.75|937.85|937.35|938.15|937.85|937.15|936.85|58
1740085200000|2025-02-20 21:00:00|937.65|937.15|937.15|936.65|937.75|937.25|936.55|936.05|0
1740088800000|2025-02-20 22:00:00|937.05|936.55|937.12|936.62|937.15|936.65|936.92|936.42|0
1740092400000|2025-02-20 23:00:00|937.02|936.52|937.82|937.32|938.12|937.62|936.92|936.42|0
1740096000000|2025-02-21 00:00:00|937.72|937.22|938.12|937.62|938.52|938.02|937.52|937.02|0
1740099600000|2025-02-21 01:00:00|937.92|937.42|937.12|936.62|937.92|937.42|937.02|936.52|0
1740103200000|2025-02-21 02:00:00|937.22|936.72|937.72|937.22|937.92|937.42|937.12|936.62|0
1740106800000|2025-02-21 03:00:00|937.62|937.12|936.72|936.22|937.62|937.12|936.72|936.22|0
1740110400000|2025-02-21 04:00:00|936.62|936.12|936.62|936.12|936.92|936.42|936.62|936.12|0
1740114000000|2025-02-21 05:00:00|936.72|936.22|936.92|936.42|937.12|936.62|936.42|935.92|0
1740117600000|2025-02-21 06:00:00|937.12|936.62|938.62|938.12|939.12|938.62|937.12|936.62|0
1740121200000|2025-02-21 07:00:00|938.82|938.32|938.02|937.72|939.62|939.32|937.62|937.32|200
1740124800000|2025-02-21 08:00:00|937.92|937.82|936.42|936.32|938.82|938.72|936.12|936.02|959
1740128400000|2025-02-21 09:00:00|936.52|936.42|936.52|936.42|937.12|937.02|935.52|935.42|847
1740132000000|2025-02-21 10:00:00|936.62|936.52|939.42|939.32|939.62|939.52|936.42|936.32|759
1740135600000|2025-02-21 11:00:00|939.52|939.42|938.02|937.92|939.52|939.42|937.82|937.72|614
1740139200000|2025-02-21 12:00:00|937.92|937.82|937.22|937.12|938.02|937.92|936.72|936.62|592
1740142800000|2025-02-21 13:00:00|937.12|937.02|936.12|936.02|937.42|937.32|936.02|935.92|742
1740146400000|2025-02-21 14:00:00|936.02|935.92|934.42|934.32|937.32|937.22|934.02|933.92|1808
1740150000000|2025-02-21 15:00:00|934.02|933.92|935.22|935.12|935.72|935.62|933.92|933.82|997
1740153600000|2025-02-21 16:00:00|935.32|935.22|937.62|937.32|938.12|937.82|935.02|934.92|1135
1740157200000|2025-02-21 17:00:00|937.52|937.22|934.92|934.62|937.82|937.52|934.92|934.62|154
1740160800000|2025-02-21 18:00:00|935.02|934.72|932.92|932.62|935.12|934.82|932.82|932.52|127
1740164400000|2025-02-21 19:00:00|933.02|932.72|932.02|931.72|933.42|933.12|930.82|930.52|111
1740168000000|2025-02-21 20:00:00|932.12|931.82|932.72|932.22|933.22|932.92|931.22|930.92|35
1740171600000|2025-02-21 21:00:00|932.82|932.32|932.72|932.22|933.42|932.92|932.32|931.82|0
1740351600000|2025-02-23 23:00:00|934.59|934.09|937.09|936.59|937.39|936.89|934.19|933.69|0
1740355200000|2025-02-24 00:00:00|937.19|936.69|938.39|937.89|938.99|938.49|934.99|934.49|0
1740358800000|2025-02-24 01:00:00|938.29|937.79|938.89|938.39|942.09|941.59|938.19|937.69|0
1740362400000|2025-02-24 02:00:00|938.99|938.49|938.79|938.29|939.29|938.79|938.49|937.99|0
1740366000000|2025-02-24 03:00:00|938.89|938.39|938.79|938.29|939.19|938.69|938.49|937.99|0
1740369600000|2025-02-24 04:00:00|938.69|938.19|938.69|938.19|939.29|938.79|938.59|938.09|0
1740373200000|2025-02-24 05:00:00|938.79|938.29|940.49|939.99|940.59|940.09|938.79|938.29|0
1740376800000|2025-02-24 06:00:00|940.59|940.09|938.99|938.49|940.99|940.49|938.39|937.89|0
1740380400000|2025-02-24 07:00:00|939.19|938.69|932.09|931.79|939.49|938.99|932.09|931.79|171
1740384000000|2025-02-24 08:00:00|931.99|931.89|931.29|931.19|933.69|933.59|929.39|929.29|1440
1740387600000|2025-02-24 09:00:00|931.39|931.29|933.19|933.09|933.99|933.89|931.29|931.19|828
1740391200000|2025-02-24 10:00:00|933.29|933.19|931.69|931.59|934.19|934.09|931.59|931.49|503
1740394800000|2025-02-24 11:00:00|931.89|931.79|932.29|932.19|933.39|933.29|931.39|931.29|513
1740398400000|2025-02-24 12:00:00|932.19|932.09|931.89|931.79|932.19|932.09|930.19|930.09|413
1740402000000|2025-02-24 13:00:00|931.79|931.69|932.49|932.39|932.99|932.89|931.69|931.59|353
1740405600000|2025-02-24 14:00:00|932.39|932.29|928.89|928.79|932.89|932.79|928.59|928.49|1033
1740409200000|2025-02-24 15:00:00|928.99|928.89|930.49|930.39|931.29|931.19|927.79|927.69|1277
1740412800000|2025-02-24 16:00:00|930.69|930.59|933.49|933.19|934.29|933.99|930.49|930.39|1330
1740416400000|2025-02-24 17:00:00|933.39|933.09|933.79|933.49|934.49|934.19|933.39|933.09|121
1740420000000|2025-02-24 18:00:00|933.89|933.59|932.69|932.39|934.49|934.19|932.69|932.39|44
1740423600000|2025-02-24 19:00:00|932.59|932.29|931.29|930.99|933.19|932.89|931.09|930.79|30
1740427200000|2025-02-24 20:00:00|931.39|931.09|929.79|929.29|931.59|931.29|929.59|929.29|57
1740430800000|2025-02-24 21:00:00|929.89|929.39|930.49|929.99|930.99|930.49|929.49|928.99|0
1740434400000|2025-02-24 22:00:00|930.39|929.89|930.55|930.05|930.55|930.05|930.19|929.69|0
1740438000000|2025-02-24 23:00:00|930.65|930.15|929.55|929.05|931.05|930.55|928.95|928.45|0
1740441600000|2025-02-25 00:00:00|929.65|929.15|930.45|929.95|931.35|930.85|929.65|929.15|0
1740445200000|2025-02-25 01:00:00|930.55|930.05|931.75|931.25|931.95|931.45|930.35|929.85|0
1740448800000|2025-02-25 02:00:00|931.95|931.45|932.95|932.45|932.95|932.45|931.45|930.95|0
1740452400000|2025-02-25 03:00:00|933.15|932.65|933.65|933.15|934.85|934.35|933.15|932.65|0
1740456000000|2025-02-25 04:00:00|933.75|933.25|933.05|932.55|934.15|933.65|933.05|932.55|0
1740459600000|2025-02-25 05:00:00|933.15|932.65|933.85|933.35|934.05|933.55|933.05|932.55|0
1740463200000|2025-02-25 06:00:00|933.75|933.25|931.35|930.85|934.05|933.55|930.95|930.45|0
1740466800000|2025-02-25 07:00:00|931.25|930.75|926.05|925.75|931.45|931.15|924.95|924.65|306
1740470400000|2025-02-25 08:00:00|925.95|925.85|926.95|926.85|929.65|929.55|925.05|924.95|1235
1740474000000|2025-02-25 09:00:00|927.05|926.95|927.75|927.65|930.05|929.95|926.85|926.75|753
1740477600000|2025-02-25 10:00:00|927.95|927.85|927.85|927.75|929.55|929.45|927.55|927.45|680
1740481200000|2025-02-25 11:00:00|927.95|927.85|929.65|929.55|929.95|929.85|927.85|927.75|292
1740484800000|2025-02-25 12:00:00|929.55|929.45|930.85|930.75|930.95|930.85|929.35|929.25|352
1740488400000|2025-02-25 13:00:00|930.95|930.85|931.85|931.75|932.05|931.95|930.45|930.35|390
1740492000000|2025-02-25 14:00:00|931.95|931.85|930.25|930.15|932.15|932.05|929.65|929.55|743
1740495600000|2025-02-25 15:00:00|930.15|930.05|929.05|928.95|930.15|930.05|926.05|925.95|1305
1740499200000|2025-02-25 16:00:00|929.15|929.05|931.45|931.15|932.05|931.75|928.15|927.85|1030
1740502800000|2025-02-25 17:00:00|931.35|931.05|929.35|929.05|931.35|931.05|928.65|928.35|175
1740506400000|2025-02-25 18:00:00|929.45|929.15|930.45|930.15|931.25|930.95|928.65|928.35|68
1740510000000|2025-02-25 19:00:00|930.35|930.05|931.05|930.75|931.15|930.85|928.25|927.95|81
1740513600000|2025-02-25 20:00:00|930.95|930.65|930.25|929.75|932.15|931.85|929.35|929.05|92
1740517200000|2025-02-25 21:00:00|930.35|929.85|931.55|931.05|932.15|931.65|930.15|929.65|0
1740520800000|2025-02-25 22:00:00|931.65|931.15|932.25|931.75|932.25|931.75|931.45|930.95|0
1740524400000|2025-02-25 23:00:00|932.45|931.95|932.85|932.35|933.25|932.75|932.25|931.75|0
1740528000000|2025-02-26 00:00:00|932.75|932.25|931.25|930.75|933.15|932.65|930.75|930.25|0
1740531600000|2025-02-26 01:00:00|931.15|930.65|931.05|930.55|931.65|931.15|930.45|929.95|0
1740535200000|2025-02-26 02:00:00|931.25|930.75|931.45|930.95|931.65|931.15|930.55|930.05|0
1740538800000|2025-02-26 03:00:00|931.55|931.05|931.15|930.65|931.95|931.45|931.15|930.65|0
1740542400000|2025-02-26 04:00:00|930.95|930.45|932.45|931.95|932.45|931.95|930.95|930.45|0
1740546000000|2025-02-26 05:00:00|932.65|932.15|933.75|933.25|934.15|933.65|932.65|932.15|0
1740549600000|2025-02-26 06:00:00|934.25|933.75|934.95|934.45|935.25|934.75|933.65|933.15|0
1740553200000|2025-02-26 07:00:00|934.75|934.25|931.55|931.25|934.95|934.45|931.55|931.25|182
1740556800000|2025-02-26 08:00:00|931.45|931.35|930.45|930.35|931.85|931.75|926.65|926.55|978
1740560400000|2025-02-26 09:00:00|930.55|930.45|931.15|931.05|931.45|931.35|929.15|929.05|547
1740564000000|2025-02-26 10:00:00|931.25|931.15|931.45|931.35|932.45|932.35|930.85|930.75|337
1740567600000|2025-02-26 11:00:00|931.35|931.25|930.45|930.35|931.85|931.75|930.45|930.35|472
1740571200000|2025-02-26 12:00:00|930.55|930.45|931.05|930.95|931.65|931.55|930.15|930.05|1084
1740574800000|2025-02-26 13:00:00|931.15|931.05|931.25|931.15|932.25|932.15|930.45|930.35|442
1740578400000|2025-02-26 14:00:00|931.15|931.05|929.35|929.25|931.45|931.35|928.15|928.05|624
1740582000000|2025-02-26 15:00:00|929.45|929.35|929.55|929.45|930.45|930.35|928.75|928.65|656
1740585600000|2025-02-26 16:00:00|929.75|929.65|929.26|928.96|932.15|932.05|929.06|928.76|1156
1740589200000|2025-02-26 17:00:00|929.16|928.86|927.56|927.26|930.36|930.06|927.06|926.76|205
1740592800000|2025-02-26 18:00:00|927.46|927.16|925.36|925.06|927.66|927.36|925.06|924.76|105
1740596400000|2025-02-26 19:00:00|925.26|924.96|925.86|925.56|927.46|927.16|924.86|924.56|119
1740600000000|2025-02-26 20:00:00|925.96|925.66|927.36|926.86|927.96|927.66|925.66|925.36|78
1740603600000|2025-02-26 21:00:00|927.46|926.96|928.96|928.46|929.66|929.16|925.36|924.86|0
1740607200000|2025-02-26 22:00:00|929.06|928.56|928.06|927.56|929.16|928.66|928.06|927.56|0
1740610800000|2025-02-26 23:00:00|927.46|926.96|928.32|927.82|928.52|928.02|926.92|926.42|0
1740614400000|2025-02-27 00:00:00|928.22|927.72|928.22|927.72|930.02|929.52|928.12|927.62|0
1740618000000|2025-02-27 01:00:00|928.12|927.62|928.42|927.92|929.32|928.82|926.92|926.42|0
1740621600000|2025-02-27 02:00:00|928.32|927.82|929.32|928.82|929.62|929.12|927.42|926.92|0
1740625200000|2025-02-27 03:00:00|929.42|928.92|929.32|928.82|930.42|929.92|929.32|928.82|0
1740628800000|2025-02-27 04:00:00|929.22|928.72|929.32|928.82|929.72|929.22|928.92|928.42|0
1740632400000|2025-02-27 05:00:00|929.42|928.92|930.62|930.12|931.22|930.72|929.22|928.72|0
1740636000000|2025-02-27 06:00:00|930.72|930.22|930.82|930.32|931.62|931.12|930.32|929.82|0
1740639600000|2025-02-27 07:00:00|930.72|930.22|925.62|925.32|930.72|930.32|923.72|923.42|477
1740643200000|2025-02-27 08:00:00|925.52|925.42|923.82|923.72|926.02|925.92|923.22|923.12|1921
1740646800000|2025-02-27 09:00:00|923.92|923.82|926.42|926.32|926.72|926.62|923.52|923.42|788
1740650400000|2025-02-27 10:00:00|926.32|926.22|926.02|925.92|926.92|926.82|925.52|925.42|490
1740654000000|2025-02-27 11:00:00|926.12|926.02|926.42|926.32|927.42|927.32|925.72|925.62|387
1740657600000|2025-02-27 12:00:00|926.52|926.42|926.42|926.32|927.12|927.02|926.12|926.02|299
1740661200000|2025-02-27 13:00:00|926.52|926.42|925.02|924.92|927.12|927.02|923.42|923.32|1270
1740664800000|2025-02-27 14:00:00|924.92|924.82|923.02|922.92|926.02|925.92|922.42|922.32|1406
1740668400000|2025-02-27 15:00:00|923.12|923.02|925.12|925.02|926.22|926.12|921.32|921.22|1097
1740672000000|2025-02-27 16:00:00|925.22|925.12|924.52|924.22|926.32|926.22|924.32|924.02|1057
1740675600000|2025-02-27 17:00:00|924.62|924.32|924.82|924.52|925.62|925.32|924.02|923.72|94
1740679200000|2025-02-27 18:00:00|924.92|924.62|926.62|926.32|927.22|926.92|924.82|924.52|40
1740682800000|2025-02-27 19:00:00|926.72|926.42|921.82|921.52|926.72|926.42|921.42|921.12|67
1740686400000|2025-02-27 20:00:00|921.92|921.62|918.02|917.52|921.92|921.62|917.82|917.52|180
1740690000000|2025-02-27 21:00:00|918.42|917.92|919.02|918.52|919.92|919.42|917.82|917.32|0
1740693600000|2025-02-27 22:00:00|919.12|918.62|919.15|918.65|919.25|918.75|918.85|918.35|0
1740697200000|2025-02-27 23:00:00|919.45|918.95|920.15|919.65|920.45|919.95|919.35|918.85|0
1740700800000|2025-02-28 00:00:00|920.05|919.55|914.55|914.05|920.45|919.95|914.55|914.05|0
1740704400000|2025-02-28 01:00:00|914.65|914.15|914.75|914.25|917.05|916.55|914.15|913.65|0
1740708000000|2025-02-28 02:00:00|914.95|914.45|913.25|912.75|915.95|915.45|913.05|912.55|0
1740711600000|2025-02-28 03:00:00|913.45|912.95|912.45|911.95|913.55|913.05|910.95|910.45|0
1740715200000|2025-02-28 04:00:00|912.55|912.05|913.15|912.65|914.25|913.75|911.55|911.05|0
1740718800000|2025-02-28 05:00:00|913.05|912.55|913.95|913.45|914.45|913.95|912.95|912.45|0
1740722400000|2025-02-28 06:00:00|913.75|913.25|913.35|912.85|914.85|914.35|912.65|912.15|0
1740726000000|2025-02-28 07:00:00|913.55|913.05|915.55|915.25|917.15|916.85|912.35|911.85|277
1740729600000|2025-02-28 08:00:00|915.45|915.35|917.25|917.15|918.15|918.05|914.55|914.45|2018
1740733200000|2025-02-28 09:00:00|917.35|917.25|919.65|919.55|919.75|919.65|916.65|916.55|1008
1740736800000|2025-02-28 10:00:00|919.75|919.65|918.55|918.45|920.45|920.35|918.25|918.15|759
1740740400000|2025-02-28 11:00:00|918.65|918.55|919.15|919.05|919.45|919.35|918.55|918.45|540
1740744000000|2025-02-28 12:00:00|919.25|919.15|919.15|919.05|919.55|919.45|917.35|917.25|485
1740747600000|2025-02-28 13:00:00|919.05|918.95|919.45|919.35|919.75|919.65|917.85|917.75|580
1740751200000|2025-02-28 14:00:00|919.55|919.45|920.85|920.75|920.85|920.75|917.45|917.35|2224
1740754800000|2025-02-28 15:00:00|920.75|920.65|922.75|922.65|922.85|922.75|920.45|920.35|981
1740758400000|2025-02-28 16:00:00|922.85|922.75|922.25|921.95|923.15|923.05|921.05|920.75|2339
1740762000000|2025-02-28 17:00:00|922.15|921.85|917.65|917.35|922.85|922.55|917.55|917.25|246
1740765600000|2025-02-28 18:00:00|917.55|917.25|917.25|916.95|919.25|918.95|915.55|915.25|382
1740769200000|2025-02-28 19:00:00|917.35|917.05|920.75|920.45|921.05|920.75|917.35|917.05|184
1740772800000|2025-02-28 20:00:00|920.65|920.35|924.65|924.15|925.15|924.85|920.65|920.35|127
1740776400000|2025-02-28 21:00:00|925.05|924.55|924.15|923.65|925.45|924.95|923.55|923.05|0
1740956400000|2025-03-02 23:00:00|927.85|927.35|927.95|927.45|930.05|929.55|927.45|926.95|0
1740960000000|2025-03-03 00:00:00|927.85|927.35|925.55|925.05|929.15|928.65|925.55|925.05|0
1740963600000|2025-03-03 01:00:00|925.65|925.15|926.45|925.95|926.65|926.15|924.75|924.25|0
1740967200000|2025-03-03 02:00:00|926.25|925.75|927.15|926.65|927.45|926.95|926.05|925.55|0
1740970800000|2025-03-03 03:00:00|926.95|926.45|927.65|927.15|927.65|927.15|926.75|926.25|0
1740974400000|2025-03-03 04:00:00|927.55|927.05|928.25|927.75|928.35|927.85|927.35|926.85|0
1740978000000|2025-03-03 05:00:00|928.35|927.85|930.15|929.65|930.15|929.65|927.85|927.35|0
1740981600000|2025-03-03 06:00:00|930.05|929.55|929.25|928.75|931.45|930.95|928.65|928.15|0
1740985200000|2025-03-03 07:00:00|929.35|928.85|924.85|924.55|929.55|929.05|923.45|923.15|159
1740988800000|2025-03-03 08:00:00|924.75|924.65|923.82|923.72|925.85|925.75|920.95|920.85|1625
1740992400000|2025-03-03 09:00:00|923.72|923.62|927.12|927.02|927.22|927.12|923.02|922.92|642
1740996000000|2025-03-03 10:00:00|927.22|927.12|927.32|927.22|927.92|927.82|926.02|925.92|665
1740999600000|2025-03-03 11:00:00|927.52|927.42|927.92|927.82|928.12|928.02|925.82|925.72|526
1741003200000|2025-03-03 12:00:00|927.82|927.72|930.89|930.79|931.19|931.09|927.82|927.72|1496
1741006800000|2025-03-03 13:00:00|930.79|930.69|930.49|930.39|931.09|930.99|928.79|928.69|922
1741010400000|2025-03-03 14:00:00|930.39|930.29|929.99|929.89|931.79|931.69|928.69|928.59|1359
1741014000000|2025-03-03 15:00:00|929.89|929.79|932.92|932.82|933.42|933.32|927.19|927.09|1630
1741017600000|2025-03-03 16:00:00|933.12|933.02|931.42|931.12|933.32|933.22|929.62|929.32|1557
1741021200000|2025-03-03 17:00:00|931.32|931.02|930.42|930.12|932.42|932.12|930.22|929.92|123
1741024800000|2025-03-03 18:00:00|930.52|930.22|925.42|925.12|930.62|930.32|923.72|923.42|403
1741028400000|2025-03-03 19:00:00|925.32|925.02|922.72|922.42|927.22|926.92|922.62|922.32|244
1741032000000|2025-03-03 20:00:00|922.62|922.32|920.72|920.22|922.62|922.32|916.62|916.32|346
1741035600000|2025-03-03 21:00:00|921.12|920.62|922.92|922.42|923.22|922.72|920.82|920.32|0
1741039200000|2025-03-03 22:00:00|922.82|922.32|922.79|922.29|922.92|922.42|922.59|922.09|0
1741042800000|2025-03-03 23:00:00|922.69|922.19|920.99|920.49|923.49|922.99|920.49|919.99|0
1741046400000|2025-03-04 00:00:00|921.09|920.59|920.59|920.09|922.69|922.19|919.09|918.59|0
1741050000000|2025-03-04 01:00:00|920.69|920.19|918.89|918.39|920.79|920.29|917.69|917.19|0
1741053600000|2025-03-04 02:00:00|918.69|918.19|919.09|918.59|919.89|919.39|918.19|917.69|0
1741057200000|2025-03-04 03:00:00|919.19|918.69|919.39|918.89|919.99|919.49|918.59|918.09|0
1741060800000|2025-03-04 04:00:00|919.49|918.99|918.89|918.39|920.19|919.69|918.49|917.99|0
1741064400000|2025-03-04 05:00:00|918.99|918.49|920.99|920.49|921.79|921.29|917.99|917.49|0
1741068000000|2025-03-04 06:00:00|920.79|920.29|920.69|920.19|921.69|921.19|919.59|919.09|0
1741071600000|2025-03-04 07:00:00|920.99|920.49|921.59|921.29|922.39|922.09|920.09|919.79|164
1741075200000|2025-03-04 08:00:00|921.49|921.39|920.34|920.24|923.29|923.19|919.34|919.24|2300
1741078800000|2025-03-04 09:00:00|920.24|920.14|921.14|921.04|922.34|922.24|919.84|919.74|1000
1741082400000|2025-03-04 10:00:00|921.04|920.94|920.14|920.04|921.04|920.94|918.94|918.84|836
1741086000000|2025-03-04 11:00:00|920.04|919.94|918.14|918.04|920.14|920.04|917.94|917.84|513
1741089600000|2025-03-04 12:00:00|918.04|917.94|915.38|915.28|918.24|918.14|915.28|915.18|1680
1741093200000|2025-03-04 13:00:00|915.28|915.18|913.38|913.28|916.18|916.08|913.18|913.08|832
1741096800000|2025-03-04 14:00:00|913.28|913.18|915.88|915.78|918.18|918.08|913.08|912.98|1769
1741100400000|2025-03-04 15:00:00|915.78|915.68|915.92|915.82|917.82|917.72|913.62|913.52|1661
1741104000000|2025-03-04 16:00:00|915.72|915.62|917.12|916.82|917.52|917.22|912.82|912.72|1886
1741107600000|2025-03-04 17:00:00|917.22|916.92|918.32|918.02|920.12|919.82|916.62|916.32|279
1741111200000|2025-03-04 18:00:00|918.22|917.92|920.82|920.52|921.12|920.82|917.82|917.52|134
1741114800000|2025-03-04 19:00:00|920.72|920.42|922.82|922.52|923.62|923.32|920.52|920.22|108
1741118400000|2025-03-04 20:00:00|922.72|922.42|917.42|916.92|924.82|924.52|915.82|915.52|131
1741122000000|2025-03-04 21:00:00|917.12|916.62|922.72|922.22|925.02|924.52|917.12|916.62|0
1741125600000|2025-03-04 22:00:00|922.82|922.32|923.52|923.02|923.52|923.02|922.32|921.82|0
1741129200000|2025-03-04 23:00:00|923.42|922.92|923.5|923|924.8|924.3|922.42|921.92|0
1741132800000|2025-03-05 00:00:00|923.3|922.8|920.8|920.3|924.1|923.6|919.2|918.7|0
1741136400000|2025-03-05 01:00:00|921|920.5|920.3|919.8|922.2|921.7|916.9|916.4|0
1741140000000|2025-03-05 02:00:00|920.4|919.9|919.4|918.9|921.1|920.6|919.1|918.6|0
1741143600000|2025-03-05 03:00:00|919.3|918.8|923.1|922.6|923.1|922.6|918.8|918.3|0
1741147200000|2025-03-05 04:00:00|922.9|922.4|922.1|921.6|923.3|922.8|921.8|921.3|0
1741150800000|2025-03-05 05:00:00|922.2|921.7|923|922.5|923|922.5|921.6|921.1|0
1741154400000|2025-03-05 06:00:00|922.8|922.3|923|922.5|923.7|923.2|920.2|919.7|0
1741158000000|2025-03-05 07:00:00|923.2|922.7|921.2|920.9|924.2|923.9|920.6|920.3|227
1741161600000|2025-03-05 08:00:00|921.1|921|917.64|917.54|921.3|921.2|917.44|917.34|1624
1741165200000|2025-03-05 09:00:00|917.54|917.44|922.14|922.04|922.64|922.54|916.54|916.44|1612
1741168800000|2025-03-05 10:00:00|922.24|922.14|918.74|918.64|922.94|922.84|918.24|918.14|935
1741172400000|2025-03-05 11:00:00|918.64|918.54|918.64|918.54|919.54|919.44|917.84|917.74|572
1741176000000|2025-03-05 12:00:00|918.74|918.64|917.9|917.8|919.74|919.64|917.64|917.54|532
1741179600000|2025-03-05 13:00:00|918|917.9|916.8|916.7|919.7|919.6|916|915.9|1855
1741183200000|2025-03-05 14:00:00|916.7|916.6|912.7|912.6|917.3|917.2|912.3|912.2|1530
1741186800000|2025-03-05 15:00:00|913.2|913.1|912.35|912.25|915.6|915.5|911.45|911.35|1288
1741190400000|2025-03-05 16:00:00|912.25|912.15|910.15|909.85|912.45|912.35|908.05|907.75|2015
1741194000000|2025-03-05 17:00:00|910.05|909.75|913.85|913.55|914.05|913.75|910.05|909.75|648
1741197600000|2025-03-05 18:00:00|913.75|913.45|914.05|913.75|914.15|913.85|910.95|910.65|69
1741201200000|2025-03-05 19:00:00|913.95|913.65|915.75|915.45|916.65|916.35|913.65|913.35|72
1741204800000|2025-03-05 20:00:00|915.65|915.35|915.95|915.45|916.95|916.65|914.75|914.45|81
1741208400000|2025-03-05 21:00:00|916.05|915.55|915.15|914.65|916.25|915.75|914.65|914.15|0
1741212000000|2025-03-05 22:00:00|915.25|914.75|915.36|914.86|915.56|915.06|915.15|914.65|0
1741215600000|2025-03-05 23:00:00|915.66|915.16|915.36|914.86|916.66|916.16|914.86|914.36|0
1741219200000|2025-03-06 00:00:00|915.26|914.76|913.26|912.76|916.16|915.66|913.26|912.76|0
1741222800000|2025-03-06 01:00:00|913.36|912.86|915.46|914.96|915.86|915.36|912.46|911.96|0
1741226400000|2025-03-06 02:00:00|915.56|915.06|915.86|915.36|916.36|915.86|914.96|914.46|0
1741230000000|2025-03-06 03:00:00|915.56|915.06|915.56|915.06|916.06|915.56|914.96|914.46|0
1741233600000|2025-03-06 04:00:00|915.96|915.46|916.76|916.26|916.86|916.36|915.46|914.96|0
1741237200000|2025-03-06 05:00:00|916.86|916.36|916.86|916.36|917.36|916.86|916.46|915.96|0
1741240800000|2025-03-06 06:00:00|916.76|916.26|919.06|918.56|919.96|919.46|916.66|916.16|0
1741244400000|2025-03-06 07:00:00|918.46|918.16|917.86|917.56|920.26|919.96|916.66|916.36|163
1741248000000|2025-03-06 08:00:00|917.76|917.66|909.92|909.82|917.76|917.66|909.62|909.52|2003
1741251600000|2025-03-06 09:00:00|910.02|909.92|908.02|907.92|912.12|912.02|907.32|907.22|1123
1741255200000|2025-03-06 10:00:00|907.92|907.82|904.12|904.02|908.22|908.12|904.12|904.02|764
1741258800000|2025-03-06 11:00:00|904.02|903.92|907.12|907.02|907.52|907.42|903.42|903.32|883
1741262400000|2025-03-06 12:00:00|907.22|907.12|907.46|907.36|908.06|907.96|905.92|905.82|741
1741266000000|2025-03-06 13:00:00|907.36|907.26|906.36|906.26|909.16|909.06|904.76|904.66|962
1741269600000|2025-03-06 14:00:00|906.46|906.36|909.46|909.36|911.16|911.06|905.36|905.26|1467
1741273200000|2025-03-06 15:00:00|909.36|909.26|912.32|912.22|913.12|913.02|908.96|908.86|1067
1741276800000|2025-03-06 16:00:00|912.52|912.42|908.12|907.82|913.72|913.62|907.52|907.22|2143
1741280400000|2025-03-06 17:00:00|908.02|907.72|907.72|907.42|909.72|909.42|905.92|905.62|298
1741284000000|2025-03-06 18:00:00|907.62|907.32|907.72|907.42|909.32|909.02|906.62|906.32|71
1741287600000|2025-03-06 19:00:00|907.82|907.52|907.02|906.72|910.32|910.02|906.02|905.72|67
1741291200000|2025-03-06 20:00:00|906.92|906.62|907.62|907.12|909.82|909.52|906.62|906.32|25
1741294800000|2025-03-06 21:00:00|907.92|907.42|910.22|909.72|911.82|911.32|907.52|907.02|1
1741298400000|2025-03-06 22:00:00|910.12|909.62|910.19|909.69|910.99|910.49|909.99|909.49|0
1741302000000|2025-03-06 23:00:00|910.49|909.99|909.69|909.19|910.59|910.09|909.09|908.59|0
1741305600000|2025-03-07 00:00:00|909.59|909.09|909.09|908.59|909.89|909.39|907.49|906.99|0
1741309200000|2025-03-07 01:00:00|909.29|908.79|911.19|910.69|911.39|910.89|908.69|908.19|0
1741312800000|2025-03-07 02:00:00|910.99|910.49|911.19|910.69|912.49|911.99|910.69|910.19|0
1741316400000|2025-03-07 03:00:00|910.99|910.49|909.69|909.19|911.39|910.89|909.39|908.89|0
1741320000000|2025-03-07 04:00:00|909.59|909.09|909.59|909.09|910.39|909.89|909.09|908.59|0
1741323600000|2025-03-07 05:00:00|909.69|909.19|907.79|907.29|909.89|909.39|907.29|906.79|0
1741327200000|2025-03-07 06:00:00|907.89|907.39|905.49|904.99|907.89|907.39|905.49|904.99|0
1741330800000|2025-03-07 07:00:00|905.19|904.69|909.39|909.09|910.29|909.99|905.19|904.69|166
1741334400000|2025-03-07 08:00:00|909.29|909.19|909.01|908.91|911.19|911.09|907.79|907.69|1465
1741338000000|2025-03-07 09:00:00|908.91|908.81|910.91|910.81|911.41|911.31|908.41|908.31|861
1741341600000|2025-03-07 10:00:00|911.01|910.91|909.01|908.91|911.11|911.01|907.41|907.31|623
1741345200000|2025-03-07 11:00:00|909.11|909.01|909.21|909.11|910.91|910.81|908.71|908.61|442
1741348800000|2025-03-07 12:00:00|909.11|909.01|908.16|908.06|909.41|909.31|907.06|906.96|456
1741352400000|2025-03-07 13:00:00|908.26|908.16|907.86|907.76|911.86|911.76|907.36|907.26|882
1741356000000|2025-03-07 14:00:00|907.76|907.66|913.36|913.26|913.66|913.56|907.26|907.16|1300
1741359600000|2025-03-07 15:00:00|913.46|913.36|913.57|913.47|915.87|915.77|910.77|910.67|1812
1741363200000|2025-03-07 16:00:00|913.47|913.37|909.67|909.37|914.17|914.07|909.17|908.87|1730
1741366800000|2025-03-07 17:00:00|909.77|909.47|912.87|912.57|916.87|916.57|908.17|907.87|306
1741370400000|2025-03-07 18:00:00|913.17|912.87|917.47|917.17|917.47|917.17|912.67|912.37|222
1741374000000|2025-03-07 19:00:00|917.57|917.27|916.77|916.47|918.97|918.67|916.17|915.87|100
1741377600000|2025-03-07 20:00:00|916.67|916.37|917.97|917.47|918.57|918.27|915.67|915.37|119
1741381200000|2025-03-07 21:00:00|917.87|917.37|917.17|916.67|917.97|917.47|915.37|914.87|91
1741557600000|2025-03-09 22:00:00|913.07|912.57|910.04|909.54|913.17|912.67|909.27|908.77|0
1741561200000|2025-03-09 23:00:00|910.14|909.64|911.44|910.94|912.24|911.74|907.54|907.04|0
1741564800000|2025-03-10 00:00:00|911.34|910.84|914.24|913.74|914.54|914.04|910.84|910.34|0
1741568400000|2025-03-10 01:00:00|914.04|913.54|916.24|915.74|916.24|915.74|914.04|913.54|0
1741572000000|2025-03-10 02:00:00|916.04|915.54|914.54|914.04|916.24|915.74|914.44|913.94|0
1741575600000|2025-03-10 03:00:00|914.44|913.94|915.14|914.64|916.04|915.54|913.74|913.24|0
1741579200000|2025-03-10 04:00:00|915.24|914.74|914.04|913.54|916.04|915.54|913.94|913.44|0
1741582800000|2025-03-10 05:00:00|914.14|913.64|913.64|913.14|915.34|914.84|913.14|912.64|0
1741586400000|2025-03-10 06:00:00|913.74|913.24|914.44|913.94|916.64|916.14|913.74|913.24|0
1741590000000|2025-03-10 07:00:00|914.64|914.14|913.64|913.34|916.54|916.24|912.64|912.34|147
1741593600000|2025-03-10 08:00:00|913.54|913.44|906.95|906.85|915.24|915.14|906.75|906.65|1545
1741597200000|2025-03-10 09:00:00|907.05|906.95|908.95|908.85|910.65|910.55|906.75|906.65|862
1741600800000|2025-03-10 10:00:00|908.85|908.75|908.25|908.15|909.95|909.85|907.25|907.15|509
1741604400000|2025-03-10 11:00:00|908.45|908.35|907.95|907.85|909.85|909.75|907.05|906.95|790
1741608000000|2025-03-10 12:00:00|908.05|907.95|906.77|906.67|908.15|908.05|903.55|903.45|783
1741611600000|2025-03-10 13:00:00|906.87|906.77|906.37|906.27|908.07|907.97|905.07|904.97|968
1741615200000|2025-03-10 14:00:00|906.17|906.07|901.87|901.77|906.17|906.07|901.07|900.97|1329
1741618800000|2025-03-10 15:00:00|902.07|901.97|902.67|902.57|904.77|904.67|902.07|901.97|1058
1741622400000|2025-03-10 16:00:00|902.57|902.47|902.07|901.77|903.17|903.07|900.57|900.27|1389
1741626000000|2025-03-10 17:00:00|902.27|901.97|898.87|898.57|902.47|902.17|898.67|898.37|174
1741629600000|2025-03-10 18:00:00|898.97|898.67|895.87|895.57|900.07|899.77|895.57|895.27|94
1741633200000|2025-03-10 19:00:00|895.97|895.67|899.77|899.47|900.47|900.17|894.47|894.17|101
1741636800000|2025-03-10 20:00:00|899.87|899.57|899.97|899.47|900.57|900.27|898.67|898.37|29
1741640400000|2025-03-10 21:00:00|899.87|899.37|898.77|898.27|900.07|899.57|898.77|898.27|0
1741644000000|2025-03-10 22:00:00|898.67|898.17|897.44|896.94|899.64|899.14|896.34|895.84|0
1741647600000|2025-03-10 23:00:00|897.54|897.04|897.04|896.54|898.14|897.64|894.34|893.84|0
1741651200000|2025-03-11 00:00:00|897.24|896.74|892.74|892.24|897.64|897.14|891.24|890.74|0
1741654800000|2025-03-11 01:00:00|892.84|892.34|894.54|894.04|894.84|894.34|891.34|890.84|0
1741658400000|2025-03-11 02:00:00|894.64|894.14|897.74|897.24|899.24|898.74|894.24|893.74|0
1741662000000|2025-03-11 03:00:00|897.84|897.34|900.64|900.14|901.34|900.84|897.74|897.24|0
1741665600000|2025-03-11 04:00:00|900.44|899.94|902.84|902.34|903.24|902.74|899.94|899.44|0
1741669200000|2025-03-11 05:00:00|903.04|902.54|904.44|903.94|904.84|904.34|902.04|901.54|0
1741672800000|2025-03-11 06:00:00|904.34|903.84|902.44|901.94|905.34|904.84|902.04|901.54|0
1741676400000|2025-03-11 07:00:00|902.94|902.44|904.14|903.84|907.14|906.84|902.84|902.34|393
1741680000000|2025-03-11 08:00:00|904.04|903.94|903.14|903.04|905.14|905.04|899.94|899.84|1950
1741683600000|2025-03-11 09:00:00|903.04|902.94|902.44|902.34|903.74|903.64|901.24|901.14|986
1741687200000|2025-03-11 10:00:00|902.54|902.44|901.24|901.14|902.94|902.84|900.84|900.74|372
1741690800000|2025-03-11 11:00:00|901.14|901.04|898.94|898.84|901.24|901.14|898.44|898.34|485
1741694400000|2025-03-11 12:00:00|898.84|898.74|896.61|896.51|899.04|898.94|896.14|896.04|918
1741698000000|2025-03-11 13:00:00|896.71|896.61|894.21|894.11|897.81|897.71|893.61|893.51|988
1741701600000|2025-03-11 14:00:00|894.01|893.91|888.61|888.51|896.11|896.01|887.61|887.51|2447
1741705200000|2025-03-11 15:00:00|888.51|888.41|889.42|889.32|892.02|891.92|888.01|887.91|1739
1741708800000|2025-03-11 16:00:00|889.32|889.22|887.42|887.12|890.02|889.72|886.62|886.32|2113
1741712400000|2025-03-11 17:00:00|887.32|887.02|887.12|886.82|888.22|887.92|885.22|884.92|154
1741716000000|2025-03-11 18:00:00|887.02|886.72|895.42|895.12|896.72|896.42|886.92|886.62|263
1741719600000|2025-03-11 19:00:00|895.32|895.02|892.62|892.32|896.52|896.22|892.22|891.92|85
1741723200000|2025-03-11 20:00:00|892.82|892.52|893.02|892.52|894.02|893.72|891.82|891.52|15
1741726800000|2025-03-11 21:00:00|892.92|892.42|893.12|892.62|893.32|892.82|892.92|892.42|0
1741730400000|2025-03-11 22:00:00|893.52|893.02|895.06|894.56|895.36|894.86|892.82|892.32|0
1741734000000|2025-03-11 23:00:00|894.96|894.46|895.26|894.76|895.26|894.76|893.86|893.36|0
1741737600000|2025-03-12 00:00:00|895.36|894.86|895.66|895.16|896.76|896.26|894.26|893.76|0
1741741200000|2025-03-12 01:00:00|895.56|895.06|896.36|895.86|896.56|896.06|894.76|894.26|0
1741744800000|2025-03-12 02:00:00|896.16|895.66|896.96|896.46|897.16|896.66|895.86|895.36|0
1741748400000|2025-03-12 03:00:00|897.16|896.66|895.66|895.16|897.16|896.66|894.36|893.86|0
1741752000000|2025-03-12 04:00:00|895.46|894.96|896.26|895.76|896.66|896.16|894.96|894.46|0
1741755600000|2025-03-12 05:00:00|896.36|895.86|898.26|897.76|898.46|897.96|896.26|895.76|0
1741759200000|2025-03-12 06:00:00|898.06|897.56|894.66|894.16|898.06|897.56|894.16|893.66|0
1741762800000|2025-03-12 07:00:00|894.76|894.26|893.76|893.46|894.96|894.46|890.56|890.26|169
1741766400000|2025-03-12 08:00:00|893.66|893.56|894.63|894.53|894.93|894.83|891.26|891.16|1524
1741770000000|2025-03-12 09:00:00|894.73|894.63|894.43|894.33|895.43|895.33|893.33|893.23|801
1741773600000|2025-03-12 10:00:00|894.53|894.43|896.93|896.83|897.23|897.13|894.13|894.03|743
1741777200000|2025-03-12 11:00:00|896.83|896.73|898.63|898.53|899.83|899.73|896.73|896.63|923
1741780800000|2025-03-12 12:00:00|898.53|898.43|900.4|900.3|903.23|903.13|898.43|898.33|1480
1741784400000|2025-03-12 13:00:00|900.3|900.2|897.8|897.7|900.6|900.5|896.3|896.2|1491
1741788000000|2025-03-12 14:00:00|897.7|897.6|895.6|895.5|898.8|898.7|895.3|895.2|1247
1741791600000|2025-03-12 15:00:00|895.7|895.6|898.56|898.46|899.06|898.96|893.9|893.8|963
1741795200000|2025-03-12 16:00:00|898.66|898.56|898.46|898.16|900.36|900.06|897.66|897.36|1368
1741798800000|2025-03-12 17:00:00|898.56|898.26|897.76|897.46|900.86|900.56|897.66|897.36|670
1741802400000|2025-03-12 18:00:00|897.86|897.56|901.66|901.36|902.26|901.96|897.66|897.36|74
1741806000000|2025-03-12 19:00:00|901.56|901.26|899.56|899.26|901.66|901.36|898.36|898.06|62
1741809600000|2025-03-12 20:00:00|899.46|899.16|898.36|897.86|900.06|899.76|897.86|897.56|11
1741813200000|2025-03-12 21:00:00|898.26|897.76|898.36|897.86|898.46|897.96|898.26|897.76|0
1741816800000|2025-03-12 22:00:00|898.46|897.96|899.95|899.45|900.15|899.65|897.96|897.46|0
1741820400000|2025-03-12 23:00:00|900.05|899.55|901.15|900.65|901.35|900.85|899.85|899.35|0
1741824000000|2025-03-13 00:00:00|901.05|900.55|899.25|898.75|901.65|901.15|899.25|898.75|0
1741827600000|2025-03-13 01:00:00|899.15|898.65|898.95|898.45|899.65|899.15|898.15|897.65|0
1741831200000|2025-03-13 02:00:00|898.85|898.35|897.75|897.25|899.65|899.15|897.35|896.85|0
1741834800000|2025-03-13 03:00:00|897.85|897.35|895.75|895.25|897.95|897.45|895.45|894.95|0
1741838400000|2025-03-13 04:00:00|895.65|895.15|896.45|895.95|896.95|896.45|895.45|894.95|0
1741842000000|2025-03-13 05:00:00|896.35|895.85|895.45|894.95|896.65|896.15|893.85|893.35|0
1741845600000|2025-03-13 06:00:00|895.65|895.15|897.15|896.65|897.45|896.95|893.65|893.15|0
1741849200000|2025-03-13 07:00:00|897.05|896.55|895.25|894.95|897.75|897.45|894.55|894.25|137
1741852800000|2025-03-13 08:00:00|895.15|895.05|899.89|899.79|899.99|899.89|894.55|894.45|1707
1741856400000|2025-03-13 09:00:00|899.79|899.69|901.99|901.89|901.99|901.89|898.39|898.29|719
1741860000000|2025-03-13 10:00:00|902.09|901.99|901.69|901.59|903.69|903.59|900.99|900.89|738
1741863600000|2025-03-13 11:00:00|901.79|901.69|899.39|899.29|902.39|902.29|897.99|897.89|1135
1741867200000|2025-03-13 12:00:00|899.29|899.19|899.84|899.74|900.19|900.09|897.99|897.89|812
1741870800000|2025-03-13 13:00:00|899.94|899.84|898.74|898.64|901.84|901.74|898.34|898.24|629
1741874400000|2025-03-13 14:00:00|898.54|898.44|898.24|898.14|900.14|900.04|896.94|896.84|806
1741878000000|2025-03-13 15:00:00|898.34|898.24|897.62|897.52|899.34|899.24|896.12|896.02|1272
1741881600000|2025-03-13 16:00:00|897.82|897.72|897.22|896.92|899.02|898.82|896.02|895.72|1534
1741885200000|2025-03-13 17:00:00|897.32|897.02|894.12|893.82|898.22|897.92|893.82|893.52|194
1741888800000|2025-03-13 18:00:00|894.02|893.72|897.72|897.42|898.52|898.22|894.02|893.72|115
1741892400000|2025-03-13 19:00:00|897.62|897.32|896.32|896.02|898.22|897.92|895.72|895.42|81
1741896000000|2025-03-13 20:00:00|896.42|896.12|897.22|896.72|897.72|897.42|896.02|895.72|11
1741899600000|2025-03-13 21:00:00|897.32|896.82|897.12|896.62|897.32|896.82|896.52|896.02|0
1741903200000|2025-03-13 22:00:00|897.62|897.12|899.29|898.79|899.89|899.39|897.42|896.92|0
1741906800000|2025-03-13 23:00:00|899.39|898.89|899.39|898.89|900.09|899.59|898.99|898.49|0
1741910400000|2025-03-14 00:00:00|899.29|898.79|900.79|900.29|902.29|901.79|898.69|898.19|0
1741914000000|2025-03-14 01:00:00|900.89|900.39|900.99|900.49|901.49|900.99|899.59|899.09|0
1741917600000|2025-03-14 02:00:00|901.09|900.59|902.09|901.59|902.29|901.79|900.09|899.59|0
1741921200000|2025-03-14 03:00:00|901.99|901.49|903.89|903.39|903.89|903.39|901.89|901.39|0
1741924800000|2025-03-14 04:00:00|903.79|903.29|903.39|902.89|903.89|903.39|902.89|902.39|0
1741928400000|2025-03-14 05:00:00|903.19|902.69|903.59|903.09|904.49|903.99|903.19|902.69|0
1741932000000|2025-03-14 06:00:00|903.49|902.99|903.19|902.69|903.99|903.49|901.59|901.09|0
1741935600000|2025-03-14 07:00:00|902.99|902.49|900.09|899.79|903.09|902.59|899.89|899.59|151
1741939200000|2025-03-14 08:00:00|899.99|899.89|902.34|902.24|902.84|902.74|897.09|896.99|1790
1741942800000|2025-03-14 09:00:00|902.44|902.34|902.44|902.34|903.44|903.34|901.34|901.24|952
1741946400000|2025-03-14 10:00:00|902.54|902.44|903.34|903.24|903.54|903.44|901.34|901.24|1040
1741950000000|2025-03-14 11:00:00|903.44|903.34|902.84|902.74|904.14|904.04|901.74|901.64|999
1741953600000|2025-03-14 12:00:00|902.94|902.84|902|901.9|903.64|903.54|901.9|901.8|505
1741957200000|2025-03-14 13:00:00|901.9|901.8|903.3|903.2|904.1|904|899.6|899.5|919
1741960800000|2025-03-14 14:00:00|903|902.9|905.5|905.4|905.5|905.4|900.9|900.8|1132
1741964400000|2025-03-14 15:00:00|905.6|905.5|907.05|906.95|907.45|907.35|905.1|905|1049
1741968000000|2025-03-14 16:00:00|907.15|907.05|907.75|907.45|907.85|907.55|905.55|905.25|1400
1741971600000|2025-03-14 17:00:00|907.65|907.35|906.55|906.25|908.75|908.45|906.45|906.15|138
1741975200000|2025-03-14 18:00:00|906.45|906.15|908.45|908.15|908.95|908.65|906.45|906.15|87
1741978800000|2025-03-14 19:00:00|908.35|908.05|909.15|908.85|909.45|909.15|907.95|907.65|66
1741982400000|2025-03-14 20:00:00|909.25|908.95|909.05|908.55|909.45|909.15|908.95|908.55|14
1741986000000|2025-03-14 21:00:00|909.25|908.75|909.25|908.75|909.25|908.75|909.25|908.75|0
1742162400000|2025-03-16 22:00:00|909.22|908.72|906.82|906.32|909.22|908.72|906.62|906.12|0
1742166000000|2025-03-16 23:00:00|906.92|906.42|907.12|906.62|908.12|907.62|906.32|905.82|0
1742169600000|2025-03-17 00:00:00|907.02|906.52|907.52|907.02|908.12|907.62|905.02|904.52|0
1742173200000|2025-03-17 01:00:00|907.42|906.92|908.22|907.72|908.82|908.32|907.12|906.62|0
1742176800000|2025-03-17 02:00:00|908.32|907.82|907.82|907.32|908.32|907.82|907.12|906.62|0
1742180400000|2025-03-17 03:00:00|907.62|907.12|907.32|906.82|907.62|907.12|906.82|906.32|0
1742184000000|2025-03-17 04:00:00|907.52|907.02|906.82|906.32|907.92|907.42|906.62|906.12|0
1742187600000|2025-03-17 05:00:00|907.02|906.52|906.32|905.82|907.02|906.52|906.32|905.82|0
1742191200000|2025-03-17 06:00:00|906.42|905.92|906.42|905.92|906.52|906.02|904.52|904.02|0
1742194800000|2025-03-17 07:00:00|906.22|905.72|905.52|905.22|907.32|907.02|905.12|904.72|268
1742198400000|2025-03-17 08:00:00|905.42|905.32|909.15|909.05|909.55|909.45|904.12|904.02|2038
1742202000000|2025-03-17 09:00:00|909.05|908.95|909.25|909.15|909.55|909.45|907.05|906.95|1006
1742205600000|2025-03-17 10:00:00|909.15|909.05|909.95|909.85|910.65|910.55|908.95|908.85|1281
1742209200000|2025-03-17 11:00:00|909.85|909.75|910.75|910.65|910.85|910.75|909.65|909.55|499
1742212800000|2025-03-17 12:00:00|910.65|910.55|912.34|912.24|912.84|912.74|910.55|910.45|540
1742216400000|2025-03-17 13:00:00|912.44|912.34|914.14|914.04|914.74|914.64|911.04|910.94|934
1742220000000|2025-03-17 14:00:00|913.94|913.84|912.74|912.64|914.34|914.24|912.24|912.14|1214
1742223600000|2025-03-17 15:00:00|912.84|912.74|913.78|913.68|914.18|914.08|912.08|911.98|1089
1742227200000|2025-03-17 16:00:00|913.68|913.58|914.28|913.98|914.48|914.28|913.38|913.18|1519
1742230800000|2025-03-17 17:00:00|914.18|913.88|917.88|917.58|918.38|918.08|913.88|913.58|201
1742234400000|2025-03-17 18:00:00|917.78|917.48|918.68|918.38|919.38|919.08|917.68|917.38|120
1742238000000|2025-03-17 19:00:00|918.78|918.48|917.68|917.38|918.88|918.58|917.28|916.98|31
1742241600000|2025-03-17 20:00:00|917.78|917.48|916.98|916.48|917.78|917.48|916.68|916.38|14
1742245200000|2025-03-17 21:00:00|916.88|916.38|916.78|916.28|916.98|916.48|916.58|916.08|0
1742248800000|2025-03-17 22:00:00|916.88|916.38|917.64|917.14|917.74|917.24|916.78|916.28|0
1742252400000|2025-03-17 23:00:00|917.74|917.24|916.94|916.44|917.74|917.24|916.74|916.24|0
1742256000000|2025-03-18 00:00:00|916.84|916.34|916.74|916.24|917.24|916.74|916.14|915.64|0
1742259600000|2025-03-18 01:00:00|916.64|916.14|915.94|915.44|917.24|916.74|915.94|915.44|0
1742263200000|2025-03-18 02:00:00|915.74|915.24|915.74|915.24|916.44|915.94|915.54|915.04|0
1742266800000|2025-03-18 03:00:00|915.64|915.14|915.54|915.04|915.74|915.24|915.04|914.54|0
1742270400000|2025-03-18 04:00:00|915.64|915.14|915.34|914.84|915.94|915.44|915.14|914.64|0
1742274000000|2025-03-18 05:00:00|915.44|914.94|916.44|915.94|916.74|916.24|915.34|914.84|0
1742277600000|2025-03-18 06:00:00|916.54|916.04|917.04|916.54|917.54|917.04|915.54|915.04|0
1742281200000|2025-03-18 07:00:00|916.94|916.44|917.04|916.74|918.44|918.14|916.24|915.94|98
1742284800000|2025-03-18 08:00:00|916.94|916.84|918.11|918.01|918.74|918.64|915.44|915.34|2253
1742288400000|2025-03-18 09:00:00|918.21|918.11|917.91|917.81|919.61|919.51|917.71|917.61|3995
1742292000000|2025-03-18 10:00:00|918.01|917.91|916.91|916.81|918.31|918.21|915.71|915.61|2896
1742295600000|2025-03-18 11:00:00|917.01|916.91|915.81|915.71|917.11|917.01|915.31|915.21|1127
1742299200000|2025-03-18 12:00:00|915.91|915.81|916.72|916.62|917.22|917.12|915.31|915.21|492
1742302800000|2025-03-18 13:00:00|916.82|916.72|914.02|913.92|916.82|916.72|913.72|913.62|2289
1742306400000|2025-03-18 14:00:00|913.92|913.82|913.52|913.42|914.62|914.52|912.92|912.82|1883
1742310000000|2025-03-18 15:00:00|913.42|913.32|912.46|912.36|913.66|913.56|911.96|911.86|2391
1742313600000|2025-03-18 16:00:00|912.56|912.46|913.26|912.96|914.56|914.26|912.46|912.16|1303
1742317200000|2025-03-18 17:00:00|913.16|912.86|914.16|913.86|914.76|914.46|911.76|911.46|191
1742320800000|2025-03-18 18:00:00|914.06|913.76|914.56|914.26|915.36|915.06|913.26|912.96|63
1742324400000|2025-03-18 19:00:00|914.46|914.16|913.96|913.66|915.16|914.86|913.66|913.36|31
1742328000000|2025-03-18 20:00:00|914.06|913.76|913.56|913.06|914.86|914.56|913.56|913.06|12
1742331600000|2025-03-18 21:00:00|913.66|913.16|913.76|913.26|913.86|913.36|913.56|913.06|0
1742335200000|2025-03-18 22:00:00|913.66|913.16|913.92|913.42|914.32|913.82|912.62|912.12|0
1742338800000|2025-03-18 23:00:00|914.02|913.52|914.22|913.72|914.32|913.82|913.52|913.02|0
1742342400000|2025-03-19 00:00:00|914.12|913.62|916.42|915.92|916.62|916.12|914.02|913.52|0
1742346000000|2025-03-19 01:00:00|916.32|915.82|915.62|915.12|916.32|915.82|915.42|914.92|0
1742349600000|2025-03-19 02:00:00|915.82|915.32|915.32|914.82|915.82|915.32|915.22|914.72|0
1742353200000|2025-03-19 03:00:00|915.42|914.92|915.12|914.62|915.62|915.12|914.72|914.22|0
1742356800000|2025-03-19 04:00:00|915.02|914.52|914.62|914.12|915.02|914.52|914.32|913.82|0
1742360400000|2025-03-19 05:00:00|914.82|914.32|914.82|914.32|915.82|915.32|914.52|914.02|0
1742364000000|2025-03-19 06:00:00|914.72|914.22|913.72|913.22|914.92|914.42|913.22|912.72|0
1742367600000|2025-03-19 07:00:00|913.82|913.32|912.42|912.12|914.62|914.32|911.02|910.72|228
1742371200000|2025-03-19 08:00:00|912.32|912.22|916.71|916.61|916.92|916.82|912.02|911.92|2771
1742374800000|2025-03-19 09:00:00|916.81|916.71|917.81|917.71|918.11|918.01|915.81|915.71|788
1742378400000|2025-03-19 10:00:00|917.91|917.81|918.71|918.61|919.21|919.11|917.61|917.51|917
1742382000000|2025-03-19 11:00:00|918.81|918.71|918.41|918.31|919.21|919.11|917.41|917.31|976
1742385600000|2025-03-19 12:00:00|918.31|918.21|918.11|918.01|918.71|918.61|917.61|917.51|86
1742389200000|2025-03-19 13:00:00|919.21|919.11|917.91|917.81|919.31|919.21|916.51|916.41|1699
1742392800000|2025-03-19 14:00:00|918.01|917.91|920.21|920.11|920.41|920.31|917.81|917.71|863
1742396400000|2025-03-19 15:00:00|920.31|920.21|923.3|923.2|923.4|923.3|920.11|920.01|1302
1742400000000|2025-03-19 16:00:00|923.4|923.3|922.6|922.3|923.6|923.5|922.1|921.8|1214
1742403600000|2025-03-19 17:00:00|922.5|922.2|922.5|922.2|922.9|922.6|921.6|921.3|92
1742407200000|2025-03-19 18:00:00|922.4|922.1|924.1|923.8|924.3|924|921.8|921.5|210
1742410800000|2025-03-19 19:00:00|924.2|923.9|924.1|923.8|926.3|926|923.6|923.3|391
1742414400000|2025-03-19 20:00:00|924|923.7|925.2|924.7|925.3|925|923.5|923.2|79
1742418000000|2025-03-19 21:00:00|925.4|924.9|925.6|925.1|925.6|925.1|925.4|924.9|0
1742421600000|2025-03-19 22:00:00|925.5|925|926.91|926.41|927.71|927.21|925.5|925|0
1742425200000|2025-03-19 23:00:00|926.81|926.31|927.21|926.71|927.31|926.81|926.51|926.01|0
1742428800000|2025-03-20 00:00:00|927.31|926.81|927.01|926.51|928.01|927.51|925.81|925.31|0
1742432400000|2025-03-20 01:00:00|926.81|926.31|925.71|925.21|927.21|926.71|925.51|925.01|0
1742436000000|2025-03-20 02:00:00|925.81|925.31|925.91|925.41|926.61|926.11|925.51|925.01|0
1742439600000|2025-03-20 03:00:00|926.01|925.51|925.51|925.01|926.71|926.21|925.11|924.61|0
1742443200000|2025-03-20 04:00:00|925.41|924.91|925.91|925.41|926.01|925.51|924.91|924.41|0
1742446800000|2025-03-20 05:00:00|925.71|925.21|924.91|924.41|925.71|925.21|924.41|923.91|0
1742450400000|2025-03-20 06:00:00|925.11|924.61|923.11|922.61|925.21|924.71|923.01|922.51|0
1742454000000|2025-03-20 07:00:00|923.31|922.81|922.41|922.11|924.21|923.91|922.11|921.81|248
1742457600000|2025-03-20 08:00:00|922.31|922.21|924.23|924.13|926.31|926.21|921.41|921.31|1785
1742461200000|2025-03-20 09:00:00|924.13|924.03|921.83|921.73|924.83|924.73|921.13|921.03|1812
1742464800000|2025-03-20 10:00:00|921.73|921.63|920.23|920.13|922.13|922.03|918.23|918.13|838
1742468400000|2025-03-20 11:00:00|920.33|920.23|919.83|919.73|921.43|921.33|919.73|919.63|593
1742472000000|2025-03-20 12:00:00|919.73|919.63|919.88|919.78|920.53|920.43|918.03|917.93|332
1742475600000|2025-03-20 13:00:00|919.78|919.68|919.88|919.78|920.58|920.48|917.78|917.68|684
1742479200000|2025-03-20 14:00:00|920.38|920.28|921.38|921.28|922.08|921.98|920.08|919.98|520
1742482800000|2025-03-20 15:00:00|921.48|921.38|919.86|919.76|921.78|921.68|918.56|918.46|515
1742486400000|2025-03-20 16:00:00|919.76|919.66|918.66|918.36|921.36|921.26|918.16|917.86|1359
1742490000000|2025-03-20 17:00:00|918.76|918.46|918.96|918.66|919.96|919.66|918.76|918.46|161
1742493600000|2025-03-20 18:00:00|919.06|918.76|919.26|918.96|919.36|919.06|917.96|917.66|141
1742497200000|2025-03-20 19:00:00|919.06|918.76|920.56|920.26|920.86|920.56|918.76|918.46|28
1742500800000|2025-03-20 20:00:00|920.46|920.16|918.46|917.96|920.56|920.26|918.46|917.96|36
1742504400000|2025-03-20 21:00:00|918.86|918.36|918.76|918.26|918.96|918.46|918.66|918.16|0
1742508000000|2025-03-20 22:00:00|918.66|918.16|918.72|918.22|919.32|918.82|918.46|917.96|0
1742511600000|2025-03-20 23:00:00|918.82|918.32|918.62|918.12|918.82|918.32|917.62|917.12|0
1742515200000|2025-03-21 00:00:00|918.52|918.02|918.72|918.22|920.12|919.62|918.42|917.92|0
1742518800000|2025-03-21 01:00:00|918.62|918.12|919.42|918.92|919.42|918.92|918.42|917.92|0
1742522400000|2025-03-21 02:00:00|919.22|918.72|918.22|917.72|919.62|919.12|918.12|917.62|0
1742526000000|2025-03-21 03:00:00|918.12|917.62|917.02|916.52|918.22|917.72|916.92|916.42|0
1742529600000|2025-03-21 04:00:00|917.12|916.62|916.92|916.42|917.42|916.92|916.52|916.02|0
1742533200000|2025-03-21 05:00:00|916.72|916.22|914.52|914.02|916.92|916.42|914.22|913.72|0
1742536800000|2025-03-21 06:00:00|914.42|913.92|917.62|917.12|917.62|917.12|913.92|913.42|0
1742540400000|2025-03-21 07:00:00|917.52|917.02|917.42|917.12|920.72|920.42|917.22|916.92|209
1742544000000|2025-03-21 08:00:00|917.32|917.22|914.31|914.21|917.32|917.22|911.62|911.52|2287
1742547600000|2025-03-21 09:00:00|914.41|914.31|913.21|913.11|914.71|914.61|912.51|912.41|1038
1742551200000|2025-03-21 10:00:00|913.31|913.21|915.21|915.11|916.01|915.91|912.21|912.11|1155
1742554800000|2025-03-21 11:00:00|915.31|915.21|913.01|912.91|915.51|915.41|912.61|912.51|669
1742558400000|2025-03-21 12:00:00|912.91|912.81|911.86|911.76|913.71|913.61|911.56|911.46|820
1742562000000|2025-03-21 13:00:00|911.96|911.86|912.26|912.16|913.96|913.86|911.16|911.06|861
1742565600000|2025-03-21 14:00:00|912.46|912.36|914.26|914.16|914.36|914.26|910.16|910.06|1563
1742569200000|2025-03-21 15:00:00|914.36|914.26|913.59|913.49|914.86|914.76|913.09|912.99|781
1742572800000|2025-03-21 16:00:00|913.49|913.39|915.39|915.09|915.99|915.89|913.19|913.09|2160
1742576400000|2025-03-21 17:00:00|915.29|914.99|915.49|915.19|916.09|915.79|914.39|914.09|115
1742580000000|2025-03-21 18:00:00|915.39|915.09|913.89|913.59|915.79|915.49|913.79|913.49|102
1742583600000|2025-03-21 19:00:00|913.99|913.69|914.79|914.49|915.39|915.09|913.39|913.09|40
1742587200000|2025-03-21 20:00:00|914.69|914.39|914.29|913.79|914.89|914.59|914.19|913.79|20
1742590800000|2025-03-21 21:00:00|914.39|913.89|914.39|913.89|914.39|913.89|914.39|913.89|0
1742767200000|2025-03-23 22:00:00|918.49|917.99|916.85|916.35|918.79|918.29|916.75|916.25|0
1742770800000|2025-03-23 23:00:00|916.75|916.25|918.05|917.55|918.05|917.55|916.65|916.15|0
1742774400000|2025-03-24 00:00:00|917.95|917.45|918.85|918.35|918.95|918.45|917.45|916.95|0
1742778000000|2025-03-24 01:00:00|918.65|918.15|917.95|917.45|918.65|918.15|917.15|916.65|0
1742781600000|2025-03-24 02:00:00|918.05|917.55|918.15|917.65|918.85|918.35|917.65|917.15|0
1742785200000|2025-03-24 03:00:00|918.25|917.75|917.85|917.35|918.35|917.85|917.65|917.15|0
1742788800000|2025-03-24 04:00:00|917.65|917.15|917.45|916.95|917.85|917.35|917.15|916.65|0
1742792400000|2025-03-24 05:00:00|917.55|917.05|918.05|917.55|918.35|917.85|917.55|917.05|0
1742796000000|2025-03-24 06:00:00|918.15|917.65|920.15|919.65|920.55|920.05|917.85|917.35|0
1742799600000|2025-03-24 07:00:00|920.35|919.85|920.55|920.25|920.75|920.45|917.75|917.45|227
1742803200000|2025-03-24 08:00:00|920.45|920.35|919.46|919.36|921.65|921.55|918.75|918.65|1160
1742806800000|2025-03-24 09:00:00|919.36|919.26|916.16|916.06|919.46|919.36|916.06|915.96|778
1742810400000|2025-03-24 10:00:00|916.06|915.96|917.16|917.06|917.66|917.56|915.46|915.36|501
1742814000000|2025-03-24 11:00:00|917.06|916.96|915.36|915.26|917.26|917.16|915.16|915.06|500
1742817600000|2025-03-24 12:00:00|915.06|914.96|913.82|913.72|915.66|915.56|913.72|913.62|579
1742821200000|2025-03-24 13:00:00|913.92|913.82|916.52|916.42|916.92|916.82|913.52|913.42|656
1742824800000|2025-03-24 14:00:00|916.62|916.52|917.62|917.52|918.02|917.92|916.22|916.12|836
1742828400000|2025-03-24 15:00:00|917.72|917.62|916.72|916.62|917.82|917.72|915.82|915.72|652
1742832000000|2025-03-24 16:00:00|916.62|916.52|916.12|915.82|917.12|917.02|915.02|914.72|1051
1742835600000|2025-03-24 17:00:00|916.02|915.72|915.72|915.42|916.52|916.22|915.42|915.12|78
1742839200000|2025-03-24 18:00:00|915.62|915.32|915.62|915.32|915.82|915.52|914.42|914.12|44
1742842800000|2025-03-24 19:00:00|915.72|915.42|916.52|916.22|916.62|916.32|915.72|915.42|13
1742846400000|2025-03-24 20:00:00|916.32|916.02|916.52|916.02|916.62|916.32|916.12|915.82|4
1742850000000|2025-03-24 21:00:00|916.62|916.12|916.62|916.12|916.62|916.12|916.52|916.02|0
1742853600000|2025-03-24 22:00:00|916.72|916.22|916.28|915.78|916.72|916.22|916.08|915.58|0
1742857200000|2025-03-24 23:00:00|916.18|915.68|916.38|915.88|916.68|916.18|916.08|915.58|0
1742860800000|2025-03-25 00:00:00|916.48|915.98|917.98|917.48|918.18|917.68|915.58|915.08|0
1742864400000|2025-03-25 01:00:00|918.08|917.58|915.68|915.18|918.08|917.58|915.58|915.08|0
1742868000000|2025-03-25 02:00:00|915.48|914.98|913.28|912.78|915.48|914.98|912.58|912.08|0
1742871600000|2025-03-25 03:00:00|913.48|912.98|913.18|912.68|913.88|913.38|912.78|912.28|0
1742875200000|2025-03-25 04:00:00|913.38|912.88|912.88|912.38|913.68|913.18|912.68|912.18|0
1742878800000|2025-03-25 05:00:00|912.68|912.18|913.18|912.68|913.98|913.48|912.68|912.18|0
1742882400000|2025-03-25 06:00:00|913.28|912.78|915.18|914.68|915.18|914.68|913.08|912.58|0
1742886000000|2025-03-25 07:00:00|915.08|914.58|916.38|916.08|917.98|917.68|914.58|914.28|155
1742889600000|2025-03-25 08:00:00|916.28|916.18|919.18|919.08|920.18|920.08|915.98|915.88|1227
1742893200000|2025-03-25 09:00:00|919.28|919.18|920.38|920.28|920.48|920.38|917.68|917.58|555
1742896800000|2025-03-25 10:00:00|920.18|920.08|922.08|921.98|922.38|922.28|919.28|919.18|608
1742900400000|2025-03-25 11:00:00|921.98|921.88|924.48|924.38|924.58|924.48|921.98|921.88|918
1742904000000|2025-03-25 12:00:00|924.58|924.48|923.96|923.86|925.88|925.78|923.26|923.16|664
1742907600000|2025-03-25 13:00:00|923.86|923.76|923.66|923.56|924.46|924.36|922.76|922.66|731
1742911200000|2025-03-25 14:00:00|923.56|923.46|922.56|922.46|923.56|923.46|921.96|921.86|628
1742914800000|2025-03-25 15:00:00|922.66|922.56|919.95|919.85|922.76|922.66|919.25|919.15|883
1742918400000|2025-03-25 16:00:00|919.85|919.75|922.05|921.75|922.25|921.95|919.85|919.75|1424
1742922000000|2025-03-25 17:00:00|922.15|921.85|920.95|920.65|922.45|922.15|920.95|920.65|82
1742925600000|2025-03-25 18:00:00|921.05|920.75|920.75|920.45|921.15|920.85|920.15|919.85|30
1742929200000|2025-03-25 19:00:00|920.85|920.55|921.45|921.15|922.15|921.85|920.75|920.45|15
1742932800000|2025-03-25 20:00:00|921.65|921.35|922.45|921.95|922.65|922.35|921.45|921.15|18
1742936400000|2025-03-25 21:00:00|922.65|922.15|922.85|922.35|922.95|922.45|922.55|922.05|0
1742940000000|2025-03-25 22:00:00|922.95|922.45|922.71|922.21|923.25|922.75|922.51|922.01|0
1742943600000|2025-03-25 23:00:00|922.81|922.31|923.01|922.51|923.31|922.81|922.71|922.21|0
1742947200000|2025-03-26 00:00:00|922.91|922.41|922.41|921.91|923.31|922.81|922.31|921.81|0
1742950800000|2025-03-26 01:00:00|922.31|921.81|922.31|921.81|923.11|922.61|921.91|921.41|0
1742954400000|2025-03-26 02:00:00|922.11|921.61|922.21|921.71|922.61|922.11|921.41|920.91|0
1742958000000|2025-03-26 03:00:00|922.11|921.61|922.11|921.61|922.11|921.61|921.61|921.11|0
1742961600000|2025-03-26 04:00:00|922.21|921.71|922.41|921.91|922.41|921.91|921.71|921.21|0
1742965200000|2025-03-26 05:00:00|922.51|922.01|921.21|920.71|922.71|922.21|921.21|920.71|0
1742968800000|2025-03-26 06:00:00|921.11|920.61|921.01|920.51|921.51|921.01|920.51|920.01|0
1742972400000|2025-03-26 07:00:00|920.91|920.41|922.81|922.51|924.71|924.41|920.91|920.41|164
1742976000000|2025-03-26 08:00:00|922.71|922.61|919.3|919.2|924.31|924.21|919|918.9|1215
1742979600000|2025-03-26 09:00:00|919.2|919.1|917.9|917.8|919.3|919.2|917.4|917.3|869
1742983200000|2025-03-26 10:00:00|917.8|917.7|920.4|920.3|920.5|920.4|917.6|917.5|483
1742986800000|2025-03-26 11:00:00|920.5|920.4|919.8|919.7|920.7|920.6|919.3|919.2|307
1742990400000|2025-03-26 12:00:00|919.7|919.6|919.22|919.12|921.22|921.12|918.92|918.82|250
1742994000000|2025-03-26 13:00:00|919.12|919.02|917.02|916.92|919.82|919.72|916.92|916.82|1032
1742997600000|2025-03-26 14:00:00|916.92|916.82|919.62|919.52|919.62|919.52|916.92|916.82|946
1743001200000|2025-03-26 15:00:00|919.72|919.62|918.32|918.22|920.62|920.52|917.92|917.82|767
1743004800000|2025-03-26 16:00:00|918.42|918.32|915.92|915.62|918.42|918.32|915.72|915.42|745
1743008400000|2025-03-26 17:00:00|915.82|915.52|915.02|914.72|916.52|916.22|915.02|914.72|106
1743012000000|2025-03-26 18:00:00|915.12|914.82|915.22|914.92|916.82|916.52|915.02|914.72|59
1743015600000|2025-03-26 19:00:00|915.32|915.02|917.02|916.72|917.42|917.12|915.22|914.92|38
1743019200000|2025-03-26 20:00:00|916.92|916.62|916.22|915.72|916.92|916.62|915.92|915.62|12
1743022800000|2025-03-26 21:00:00|916.12|915.62|915.02|914.52|916.32|915.82|914.92|914.42|0
1743026400000|2025-03-26 22:00:00|914.92|914.42|914.41|913.91|915.92|915.42|913.22|912.72|0
1743030000000|2025-03-26 23:00:00|914.51|914.01|915.51|915.01|915.61|915.11|914.11|913.61|0
1743033600000|2025-03-27 00:00:00|915.41|914.91|914.91|914.41|916.11|915.61|913.81|913.31|0
1743037200000|2025-03-27 01:00:00|915.01|914.51|914.71|914.21|915.61|915.11|914.01|913.51|0
1743040800000|2025-03-27 02:00:00|914.81|914.31|915.51|915.01|915.71|915.21|914.71|914.21|0
1743044400000|2025-03-27 03:00:00|915.41|914.91|916.01|915.51|916.21|915.71|915.11|914.61|0
1743048000000|2025-03-27 04:00:00|916.11|915.61|916.51|916.01|916.71|916.21|916.01|915.51|0
1743051600000|2025-03-27 05:00:00|916.41|915.91|914.91|914.41|916.51|916.01|914.91|914.41|0
1743055200000|2025-03-27 06:00:00|914.71|914.21|914.51|914.01|915.41|914.91|913.31|912.81|0
1743058800000|2025-03-27 07:00:00|915.71|915.41|914.01|913.71|916.41|916.11|913.51|913.21|232
1743062400000|2025-03-27 08:00:00|913.91|913.81|914.87|914.77|915.61|915.51|911.61|911.51|1395
1743066000000|2025-03-27 09:00:00|914.97|914.87|914.07|913.97|915.37|915.27|912.77|912.67|768
1743069600000|2025-03-27 10:00:00|913.97|913.87|913.67|913.57|914.77|914.67|913.37|913.27|350
1743073200000|2025-03-27 11:00:00|913.77|913.67|912.17|912.07|914.07|913.97|912.17|912.07|318
1743076800000|2025-03-27 12:00:00|912.27|912.17|912.45|912.35|913.47|913.37|911.47|911.37|512
1743080400000|2025-03-27 13:00:00|912.55|912.45|915.25|915.15|916.05|915.95|911.75|911.65|1014
1743084000000|2025-03-27 14:00:00|915.35|915.25|915.75|915.65|917.35|917.25|913.85|913.75|1030
1743087600000|2025-03-27 15:00:00|915.95|915.85|913.45|913.35|916.55|916.45|913.25|913.15|664
1743091200000|2025-03-27 16:00:00|913.55|913.45|912.9|912.6|915.2|914.95|912.8|912.5|973
1743094800000|2025-03-27 17:00:00|913|912.7|913.4|913.1|914.3|914|912.9|912.6|117
1743098400000|2025-03-27 18:00:00|913.3|913|914|913.7|914.9|914.6|913.3|913|82
1743102000000|2025-03-27 19:00:00|913.9|913.6|913.6|913.3|915.6|915.3|913.5|913.2|37
1743105600000|2025-03-27 20:00:00|913.5|913.2|913.1|912.6|913.5|913.2|912.5|912.2|8
1743109200000|2025-03-27 21:00:00|913.2|912.7|913|912.5|913.2|912.7|912.9|912.4|0
1743112800000|2025-03-27 22:00:00|913.1|912.6|912.96|912.46|913.5|913|912.86|912.36|0
1743116400000|2025-03-27 23:00:00|913.06|912.56|912.46|911.96|913.06|912.56|911.96|911.46|0
1743120000000|2025-03-28 00:00:00|912.56|912.06|912.86|912.36|913.16|912.66|911.26|910.76|0
1743123600000|2025-03-28 01:00:00|912.96|912.46|911.96|911.46|913.76|913.26|911.96|911.46|0
1743127200000|2025-03-28 02:00:00|911.86|911.36|911.66|911.16|912.26|911.76|911.66|911.16|0
1743130800000|2025-03-28 03:00:00|911.56|911.06|911.36|910.86|912.06|911.56|910.86|910.36|0
1743134400000|2025-03-28 04:00:00|911.26|910.76|911.16|910.66|911.36|910.86|910.86|910.36|0
1743138000000|2025-03-28 05:00:00|911.06|910.56|910.86|910.36|911.76|911.26|910.36|909.86|0
1743141600000|2025-03-28 06:00:00|910.76|910.26|908.36|907.86|912.56|912.06|908.16|907.66|0
1743145200000|2025-03-28 07:00:00|908.56|908.06|908.96|908.66|910.46|910.16|908.56|908.06|296
1743148800000|2025-03-28 08:00:00|908.86|908.76|915.08|914.98|915.38|915.28|908.66|908.56|1546
1743152400000|2025-03-28 09:00:00|915.18|915.08|911.98|911.88|915.68|915.58|911.38|911.28|826
1743156000000|2025-03-28 10:00:00|912.08|911.98|913.28|913.18|914.88|914.78|911.98|911.88|809
1743159600000|2025-03-28 11:00:00|913.38|913.28|913.68|913.58|914.48|914.38|912.68|912.58|438
1743163200000|2025-03-28 12:00:00|913.78|913.68|912.77|912.67|914.58|914.48|912.57|912.47|482
1743166800000|2025-03-28 13:00:00|912.67|912.57|910.57|910.47|914.77|914.67|910.37|910.27|951
1743170400000|2025-03-28 14:00:00|910.27|910.17|906.27|906.17|910.67|910.57|906.07|905.97|1519
1743174000000|2025-03-28 15:00:00|906.37|906.27|907.37|907.27|909.07|908.97|904.97|904.87|1096
1743177600000|2025-03-28 16:00:00|907.47|907.37|907.17|906.87|909.47|909.37|906.67|906.47|1080
1743181200000|2025-03-28 17:00:00|907.27|906.97|907.27|906.97|907.27|906.97|905.67|905.37|164
1743184800000|2025-03-28 18:00:00|907.17|906.87|907.77|907.47|908.27|907.97|906.67|906.37|66
1743188400000|2025-03-28 19:00:00|907.67|907.37|907.07|906.77|908.77|908.47|906.07|905.77|58
1743192000000|2025-03-28 20:00:00|906.97|906.67|906.47|905.97|907.27|906.97|905.47|905.17|22
1743195600000|2025-03-28 21:00:00|906.27|905.77|906.27|905.77|906.27|905.77|906.27|905.77|0
1743372000000|2025-03-30 22:00:00|904.23|903.73|905.43|904.93|905.63|905.13|903.43|902.93|0
1743375600000|2025-03-30 23:00:00|905.33|904.83|905.23|904.73|905.43|904.93|903.83|903.33|0
1743379200000|2025-03-31 00:00:00|905.13|904.63|900.93|900.43|905.33|904.83|899.93|899.43|0
1743382800000|2025-03-31 01:00:00|901.03|900.53|901.93|901.43|902.83|902.33|900.93|900.43|0
1743386400000|2025-03-31 02:00:00|901.73|901.23|901.43|900.93|901.93|901.43|900.63|900.13|0
1743390000000|2025-03-31 03:00:00|901.33|900.83|900.83|900.33|901.43|900.93|900.43|899.93|0
1743393600000|2025-03-31 04:00:00|900.63|900.13|900.63|900.13|902.13|901.63|900.53|900.03|0
1743397200000|2025-03-31 05:00:00|900.53|900.03|898.13|897.63|900.83|900.33|898.13|897.63|0
1743400800000|2025-03-31 06:00:00|898.03|897.53|900.03|899.73|901.23|900.93|898.03|897.53|234
1743404400000|2025-03-31 07:00:00|899.93|899.83|900.87|900.77|901.23|901.13|897.73|897.63|1884
1743408000000|2025-03-31 08:00:00|900.77|900.67|899.67|899.57|901.57|901.47|898.07|897.97|1041
1743411600000|2025-03-31 09:00:00|899.57|899.47|898.17|898.07|900.07|899.97|897.77|897.67|855
1743415200000|2025-03-31 10:00:00|898.27|898.17|895.67|895.57|898.87|898.77|895.47|895.37|841
1743418800000|2025-03-31 11:00:00|895.77|895.67|895.69|895.59|896.09|895.99|894.67|894.57|711
1743422400000|2025-03-31 12:00:00|895.59|895.49|897.99|897.89|898.29|898.19|894.29|894.19|754
1743426000000|2025-03-31 13:00:00|898.09|897.99|899.29|899.19|899.49|899.39|895.89|895.79|1086
1743429600000|2025-03-31 14:00:00|899.19|899.09|898.22|898.12|900.39|900.29|897.32|897.22|1314
1743433200000|2025-03-31 15:00:00|898.32|898.22|898.72|898.42|899.62|899.52|897.82|897.72|1665
1743436800000|2025-03-31 16:00:00|898.62|898.32|897.92|897.62|899.42|899.12|897.22|896.92|62
1743440400000|2025-03-31 17:00:00|897.82|897.52|898.02|897.72|899.82|899.52|897.52|897.22|23
1743444000000|2025-03-31 18:00:00|898.12|897.82|900.82|900.52|902.02|901.72|898.02|897.72|101
1743447600000|2025-03-31 19:00:00|900.92|900.62|902.72|902.22|903.52|903.22|900.92|900.62|67
1743451200000|2025-03-31 20:00:00|902.92|902.42|901.72|901.22|903.32|902.82|901.22|900.72|0
1743454800000|2025-03-31 21:00:00|901.82|901.32|901.88|901.38|901.98|901.48|901.72|901.22|0
1743458400000|2025-03-31 22:00:00|901.68|901.18|900.78|900.28|901.88|901.38|899.08|898.58|0
1743462000000|2025-03-31 23:00:00|900.68|900.18|900.48|899.98|901.78|901.28|899.78|899.28|0
1743465600000|2025-04-01 00:00:00|900.38|899.88|900.18|899.68|902.08|901.58|899.28|898.78|0
1743469200000|2025-04-01 01:00:00|900.08|899.58|900.88|900.38|901.68|901.18|899.68|899.18|0
1743472800000|2025-04-01 02:00:00|900.68|900.18|901.38|900.88|902.08|901.58|900.68|900.18|0
1743476400000|2025-04-01 03:00:00|901.48|900.98|900.88|900.38|901.88|901.38|900.78|900.28|0
1743480000000|2025-04-01 04:00:00|900.78|900.28|900.88|900.38|901.08|900.58|899.58|899.08|0
1743483600000|2025-04-01 05:00:00|900.78|900.28|900.98|900.48|902.48|901.98|900.58|900.08|0
1743487200000|2025-04-01 06:00:00|901.18|900.68|903.98|903.68|903.98|903.68|900.78|900.28|144
1743490800000|2025-04-01 07:00:00|904.08|903.78|902.38|902.28|906.58|906.48|901.98|901.88|1951
1743494400000|2025-04-01 08:00:00|902.28|902.18|906.38|906.28|907.18|907.08|901.58|901.48|1073
1743498000000|2025-04-01 09:00:00|906.48|906.38|906.78|906.68|907.88|907.78|905.98|905.88|749
1743501600000|2025-04-01 10:00:00|906.88|906.78|904.08|903.98|906.88|906.78|902.58|902.48|919
1743505200000|2025-04-01 11:00:00|904.18|904.08|904.02|903.92|904.18|904.08|901.68|901.58|708
1743508800000|2025-04-01 12:00:00|904.12|904.02|904.62|904.52|905.62|905.52|903.02|902.92|647
1743512400000|2025-04-01 13:00:00|904.72|904.62|902.82|902.72|904.92|904.82|901.02|900.92|1358
1743516000000|2025-04-01 14:00:00|902.52|902.42|904.01|903.91|904.21|904.11|898.51|898.41|1557
1743519600000|2025-04-01 15:00:00|903.91|903.81|905.61|905.31|906.21|906.11|903.81|903.71|1616
1743523200000|2025-04-01 16:00:00|905.41|905.11|903.61|903.31|906.11|905.81|902.81|902.51|194
1743526800000|2025-04-01 17:00:00|903.51|903.21|902.81|902.51|904.21|903.91|902.71|902.41|31
1743530400000|2025-04-01 18:00:00|902.91|902.61|901.71|901.41|902.91|902.61|900.31|900.01|70
1743534000000|2025-04-01 19:00:00|901.61|901.31|905.91|905.41|906.11|905.81|901.41|901.11|179
1743537600000|2025-04-01 20:00:00|905.81|905.31|905.51|905.01|906.41|905.91|904.71|904.21|0
1743541200000|2025-04-01 21:00:00|905.61|905.11|905.77|905.27|905.87|905.37|905.41|904.91|0
1743544800000|2025-04-01 22:00:00|905.67|905.17|906.87|906.37|908.37|907.87|905.47|904.97|0
1743548400000|2025-04-01 23:00:00|906.77|906.27|906.87|906.37|907.47|906.97|906.57|906.07|0
1743552000000|2025-04-02 00:00:00|906.97|906.47|904.37|903.87|906.97|906.47|903.97|903.47|0
1743555600000|2025-04-02 01:00:00|904.17|903.67|905.37|904.87|905.57|905.07|903.97|903.47|0
1743559200000|2025-04-02 02:00:00|905.57|905.07|905.37|904.87|906.17|905.67|904.87|904.37|0
1743562800000|2025-04-02 03:00:00|905.27|904.77|904.97|904.47|905.37|904.87|904.37|903.87|0
1743566400000|2025-04-02 04:00:00|904.87|904.37|904.97|904.47|905.07|904.57|904.47|903.97|0
1743570000000|2025-04-02 05:00:00|905.07|904.57|904.37|903.87|905.57|905.07|903.97|903.47|0
1743573600000|2025-04-02 06:00:00|904.07|903.57|902.17|901.87|904.77|904.47|901.37|901.07|132
1743577200000|2025-04-02 07:00:00|902.07|901.97|904.15|904.05|905.47|905.37|901.67|901.57|1463
1743580800000|2025-04-02 08:00:00|904.25|904.15|902.95|902.85|904.25|904.15|901.45|901.35|683
1743584400000|2025-04-02 09:00:00|902.85|902.75|902.25|902.15|903.75|903.65|902.15|902.05|366
1743588000000|2025-04-02 10:00:00|902.35|902.25|901.35|901.25|902.45|902.35|900.25|900.15|673
1743591600000|2025-04-02 11:00:00|901.45|901.35|900.24|900.14|902.55|902.45|900.04|899.94|562
1743595200000|2025-04-02 12:00:00|900.34|900.24|899.94|899.84|900.44|900.34|897.74|897.64|665
1743598800000|2025-04-02 13:00:00|900.04|899.94|898.64|898.54|900.94|900.84|897.54|897.44|992
1743602400000|2025-04-02 14:00:00|898.44|898.34|899.65|899.55|900.84|900.74|898.34|898.24|1157
1743606000000|2025-04-02 15:00:00|899.55|899.45|898.95|898.65|901.85|901.55|898.45|898.15|1334
1743609600000|2025-04-02 16:00:00|899.05|898.75|902.25|901.95|902.75|902.45|898.95|898.65|109
1743613200000|2025-04-02 17:00:00|902.35|902.05|900.55|900.25|903.85|903.55|899.75|899.45|56
1743616800000|2025-04-02 18:00:00|900.65|900.35|898.75|898.45|901.35|901.05|898.55|898.25|59
1743620400000|2025-04-02 19:00:00|898.85|898.55|902.95|902.45|903.45|903.15|898.85|898.55|71
1743624000000|2025-04-02 20:00:00|902.85|902.35|884.75|884.25|912.75|912.25|880.85|880.35|0
1743627600000|2025-04-02 21:00:00|884.95|884.45|878.01|877.51|884.95|884.45|877.31|876.81|0
1743631200000|2025-04-02 22:00:00|878.71|878.21|877.21|876.71|878.81|878.31|867.61|867.11|0
1743634800000|2025-04-02 23:00:00|877.11|876.61|874.33|873.83|877.21|876.71|872.43|871.93|0
1743638400000|2025-04-03 00:00:00|874.43|873.93|880.33|879.83|888.63|888.13|874.33|873.83|0
1743642000000|2025-04-03 01:00:00|880.43|879.93|884.23|883.73|885.73|885.23|880.03|879.53|0
1743645600000|2025-04-03 02:00:00|884.33|883.83|886.33|885.83|887.03|886.53|883.93|883.43|0
1743649200000|2025-04-03 03:00:00|886.23|885.73|884.63|884.13|886.53|886.03|883.83|883.33|0
1743652800000|2025-04-03 04:00:00|885.13|884.63|884.63|884.13|887.33|886.83|884.13|883.63|0
1743656400000|2025-04-03 05:00:00|884.73|884.23|880.53|880.03|885.93|885.43|880.03|879.53|0
1743660000000|2025-04-03 06:00:00|880.73|880.23|884.83|884.53|888.73|888.43|880.73|880.23|312
1743663600000|2025-04-03 07:00:00|884.73|884.63|887.56|887.46|890.03|889.93|883.53|883.43|2667
1743667200000|2025-04-03 08:00:00|887.46|887.36|887.36|887.26|890.06|889.96|886.06|885.96|1132
1743670800000|2025-04-03 09:00:00|887.46|887.36|883.26|883.16|887.76|887.66|883.16|883.06|1119
1743674400000|2025-04-03 10:00:00|883.16|883.06|878.46|878.36|883.66|883.56|877.86|877.76|1710
1743678000000|2025-04-03 11:00:00|878.56|878.46|878.54|878.44|880.06|879.96|877.24|877.14|1085
1743681600000|2025-04-03 12:00:00|878.44|878.34|879.34|879.24|881.04|880.94|877.74|877.64|1097
1743685200000|2025-04-03 13:00:00|879.24|879.14|880.14|880.04|881.04|880.94|876.14|876.04|1485
1743688800000|2025-04-03 14:00:00|880.04|879.94|875.07|874.97|880.57|880.47|875.07|874.97|1570
1743692400000|2025-04-03 15:00:00|874.97|874.87|879.07|878.77|880.17|879.87|874.97|874.87|2548
1743696000000|2025-04-03 16:00:00|878.97|878.67|878.57|878.27|881.87|881.57|878.17|877.87|246
1743699600000|2025-04-03 17:00:00|878.67|878.37|878.07|877.77|879.37|879.07|876.97|876.67|77
1743703200000|2025-04-03 18:00:00|878.17|877.87|876.77|876.47|878.77|878.47|876.07|875.77|57
1743706800000|2025-04-03 19:00:00|876.67|876.37|873.87|873.37|877.17|876.87|873.27|872.97|126
1743710400000|2025-04-03 20:00:00|874.37|873.87|872.37|871.87|874.67|874.17|871.57|871.07|0
1743714000000|2025-04-03 21:00:00|872.27|871.77|872.63|872.13|872.73|872.23|872.27|871.77|0
1743717600000|2025-04-03 22:00:00|872.83|872.33|872.33|871.83|873.93|873.43|870.73|870.23|0
1743721200000|2025-04-03 23:00:00|872.43|871.93|872.83|872.33|873.73|873.23|871.33|870.83|0
1743724800000|2025-04-04 00:00:00|872.93|872.43|873.33|872.83|874.83|874.33|872.43|871.93|0
1743728400000|2025-04-04 01:00:00|873.43|872.93|871.53|871.03|874.73|874.23|871.43|870.93|0
1743732000000|2025-04-04 02:00:00|871.63|871.13|871.23|870.73|873.63|873.13|871.03|870.53|0
1743735600000|2025-04-04 03:00:00|871.33|870.83|870.53|870.03|871.73|871.23|868.93|868.43|0
1743739200000|2025-04-04 04:00:00|870.33|869.83|868.73|868.23|870.93|870.43|868.23|867.73|0
1743742800000|2025-04-04 05:00:00|868.93|868.43|872.63|872.13|873.63|873.13|868.13|867.63|0
1743746400000|2025-04-04 06:00:00|872.93|872.43|871.13|870.83|874.53|874.23|870.43|870.13|274
1743750000000|2025-04-04 07:00:00|871.03|870.93|869.67|869.57|875.13|875.03|868.87|868.77|2617
1743753600000|2025-04-04 08:00:00|869.57|869.47|868.27|868.17|872.27|872.17|866.77|866.67|2096
1743757200000|2025-04-04 09:00:00|868.57|868.47|866.27|866.17|869.07|868.97|864.87|864.77|1619
1743760800000|2025-04-04 10:00:00|866.37|866.27|846.77|846.67|867.07|866.97|846.17|846.07|4633
1743764400000|2025-04-04 11:00:00|847.07|846.97|849.03|848.93|849.83|849.73|840.77|840.67|2386
1743768000000|2025-04-04 12:00:00|848.93|848.83|850.43|850.33|851.43|851.33|845.53|845.43|2490
1743771600000|2025-04-04 13:00:00|850.63|850.53|848.43|848.33|857.03|856.93|845.33|845.23|2300
1743775200000|2025-04-04 14:00:00|848.33|848.23|836.77|836.67|848.63|848.53|832.27|832.17|2248
1743778800000|2025-04-04 15:00:00|836.67|836.57|837.27|836.97|846.07|845.97|836.07|835.97|4759
1743782400000|2025-04-04 16:00:00|837.37|837.07|834.77|834.47|841.07|840.77|833.37|833.07|427
1743786000000|2025-04-04 17:00:00|834.67|834.37|839.47|839.17|839.87|839.57|832.17|831.87|140
1743789600000|2025-04-04 18:00:00|839.57|839.27|834.37|834.07|840.47|840.17|832.17|831.87|133
1743793200000|2025-04-04 19:00:00|834.57|834.27|832.77|832.27|839.47|839.17|831.47|831.17|129
1743796800000|2025-04-04 20:00:00|831.77|831.27|830.37|829.87|832.77|832.27|827.27|826.77|0
1743976800000|2025-04-06 22:00:00|808.33|807.83|799.83|799.33|808.43|807.93|795.63|795.13|0
1743980400000|2025-04-06 23:00:00|799.93|799.43|802.73|802.23|804.73|804.23|794.53|794.03|0
1743984000000|2025-04-07 00:00:00|802.93|802.43|811.63|811.13|815.93|815.43|801.43|800.93|0
1743987600000|2025-04-07 01:00:00|811.33|810.83|820.93|820.43|825.73|825.23|811.33|810.83|0
1743991200000|2025-04-07 02:00:00|820.83|820.33|819.13|818.63|821.33|820.83|816.03|815.53|0
1743994800000|2025-04-07 03:00:00|819.23|818.73|816.03|815.53|819.23|818.73|811.73|811.23|0
1743998400000|2025-04-07 04:00:00|816.13|815.63|810.33|809.83|817.33|816.83|808.43|807.93|0
1744002000000|2025-04-07 05:00:00|810.43|809.93|810.43|809.93|818.23|817.73|807.53|807.03|0
1744005600000|2025-04-07 06:00:00|810.33|809.83|791.23|790.93|817.73|817.43|791.23|790.93|563
1744009200000|2025-04-07 07:00:00|791.13|791.03|788.23|788.13|804.23|804.13|784.33|784.23|3429
1744012800000|2025-04-07 08:00:00|788.13|788.03|791.73|791.63|794.83|794.73|787.13|787.03|2992
1744016400000|2025-04-07 09:00:00|791.63|791.53|792.83|792.73|796.43|796.33|785.83|785.73|1900
1744020000000|2025-04-07 10:00:00|792.93|792.83|799.23|799.13|805.53|805.43|792.43|792.33|2311
1744023600000|2025-04-07 11:00:00|799.33|799.23|794.41|794.31|805.73|805.63|793.31|793.21|1474
1744027200000|2025-04-07 12:00:00|794.51|794.41|805.71|805.61|806.41|806.31|793.71|793.61|2238
1744030800000|2025-04-07 13:00:00|805.81|805.71|809.61|809.51|811.21|811.11|792.81|792.71|2159
1744034400000|2025-04-07 14:00:00|809.71|809.61|816.84|816.54|841.14|841.04|804.24|804.14|3944
1744038000000|2025-04-07 15:00:00|816.74|816.44|803.74|803.24|821.84|821.54|800.04|799.74|3414
1744041600000|2025-04-07 16:00:00|803.84|803.34|799.44|798.94|805.24|804.74|798.34|797.84|263
1744045200000|2025-04-07 17:00:00|799.84|799.34|816.74|816.24|816.74|816.24|799.84|799.34|118
1744048800000|2025-04-07 18:00:00|816.84|816.34|808.74|808.24|818.44|817.94|808.74|808.24|182
1744052400000|2025-04-07 19:00:00|809.04|808.54|809.84|809.14|813.84|813.34|807.24|806.74|206
1744056000000|2025-04-07 20:00:00|811.14|810.44|813.74|813.04|817.24|816.54|810.44|809.74|0
1744059600000|2025-04-07 21:00:00|813.84|813.14|814.8|814.1|815|814.3|813.74|813.04|0
1744063200000|2025-04-07 22:00:00|814.7|814|817.1|816.4|817.1|816.4|814|813.3|0
1744066800000|2025-04-07 23:00:00|817.3|816.6|817.9|817.2|818.9|818.2|817|816.3|0
1744070400000|2025-04-08 00:00:00|817.7|817|818.8|818.1|826.4|825.7|816.5|815.8|0
1744074000000|2025-04-08 01:00:00|818.6|817.9|831.2|830.5|831.6|830.9|815.9|815.2|0
1744077600000|2025-04-08 02:00:00|831.3|830.6|828.5|827.8|831.4|830.7|826.6|825.9|0
1744081200000|2025-04-08 03:00:00|828.2|827.5|823.8|823.3|828.5|827.8|821.7|821.2|0
1744084800000|2025-04-08 04:00:00|823.9|823.4|822.5|822|824.9|824.4|819.1|818.6|0
1744088400000|2025-04-08 05:00:00|822.4|821.9|825.1|824.6|826.3|825.8|818.9|818.4|0
1744092000000|2025-04-08 06:00:00|825.3|824.8|818.4|818.1|825.3|824.8|814.1|813.8|317
1744095600000|2025-04-08 07:00:00|818.3|818.2|817.53|817.43|819.33|819.23|809.7|809.6|2471
1744099200000|2025-04-08 08:00:00|817.63|817.53|817.63|817.53|818.03|817.93|810.83|810.73|1432
1744102800000|2025-04-08 09:00:00|817.73|817.63|814.83|814.73|819.13|819.03|813.93|813.83|1171
1744106400000|2025-04-08 10:00:00|814.73|814.63|818.33|818.23|819.03|818.93|812.93|812.83|1027
1744110000000|2025-04-08 11:00:00|818.43|818.33|824.37|824.27|825.47|825.37|817.13|817.03|1169
1744113600000|2025-04-08 12:00:00|824.27|824.17|825.87|825.77|826.07|825.97|821.07|820.97|964
1744117200000|2025-04-08 13:00:00|825.47|825.37|829.87|829.77|831.57|831.47|824.77|824.67|2306
1744120800000|2025-04-08 14:00:00|829.77|829.67|825.25|825.15|832.65|832.55|824.75|824.65|1691
1744124400000|2025-04-08 15:00:00|825.45|825.35|825.45|825.15|828.05|827.75|822.35|822.05|2268
1744128000000|2025-04-08 16:00:00|825.35|825.05|813.35|813.05|826.85|826.55|813.15|812.85|209
1744131600000|2025-04-08 17:00:00|813.25|812.95|811.85|811.55|815.05|814.75|806.05|805.75|182
1744135200000|2025-04-08 18:00:00|811.75|811.45|804.05|803.75|812.05|811.75|804.05|803.75|153
1744138800000|2025-04-08 19:00:00|803.95|803.65|798.05|797.55|804.05|803.75|789.15|788.85|384
1744142400000|2025-04-08 20:00:00|797.35|796.85|796.45|795.95|799.95|799.45|793.85|793.35|0
1744146000000|2025-04-08 21:00:00|796.55|796.05|796.3|795.8|796.9|796.4|796.1|795.6|0
1744149600000|2025-04-08 22:00:00|796.4|795.9|789.8|789.3|796.9|796.4|788.4|787.9|0
1744153200000|2025-04-08 23:00:00|791.7|791.2|789.6|789.1|791.7|791.2|785.4|784.9|0
1744156800000|2025-04-09 00:00:00|789.7|789.2|788.8|788.3|790.8|790.3|784.1|783.6|0
1744160400000|2025-04-09 01:00:00|788.7|788.2|796.7|796.2|796.9|796.4|786.6|786.1|0
1744164000000|2025-04-09 02:00:00|796.8|796.3|796.9|796.4|800.4|799.9|795.8|795.3|0
1744167600000|2025-04-09 03:00:00|797|796.5|792.1|791.6|798.9|798.4|791.1|790.6|0
1744171200000|2025-04-09 04:00:00|792|791.5|789.5|789|795|794.5|786.5|786|0
1744174800000|2025-04-09 05:00:00|789.9|789.4|792.8|792.3|793.1|792.6|785.3|784.8|0
1744178400000|2025-04-09 06:00:00|792.7|792.2|795.1|794.8|799.2|798.9|792.4|792.1|266
1744182000000|2025-04-09 07:00:00|795|794.9|807.32|807.22|810.42|810.32|793.8|793.7|2472
1744185600000|2025-04-09 08:00:00|807.22|807.12|806.82|806.72|808.42|808.32|797.42|797.32|1327
1744189200000|2025-04-09 09:00:00|806.72|806.62|802.02|801.92|808.12|808.02|802.02|801.92|988
1744192800000|2025-04-09 10:00:00|802.12|802.02|800.82|800.72|804.72|804.62|798.72|798.62|1084
1744196400000|2025-04-09 11:00:00|800.92|800.82|791.45|791.35|800.92|800.82|789.05|788.95|1716
1744200000000|2025-04-09 12:00:00|791.25|791.15|796.35|796.25|797.45|797.35|790.05|789.95|953
1744203600000|2025-04-09 13:00:00|796.55|796.45|801.95|801.85|803.95|803.85|795.05|794.95|1658
1744207200000|2025-04-09 14:00:00|802.05|801.95|792.96|792.86|805.85|805.75|792.86|792.76|1522
1744210800000|2025-04-09 15:00:00|792.86|792.76|795.46|795.16|798.86|798.66|792.86|792.76|1399
1744214400000|2025-04-09 16:00:00|795.56|795.26|800.96|800.66|802.66|802.36|794.36|794.06|132
1744218000000|2025-04-09 17:00:00|800.86|800.56|848.16|847.66|848.56|848.06|798.36|798.06|941
1744221600000|2025-04-09 18:00:00|848.26|847.76|851.36|850.86|863.66|863.16|848.26|847.76|639
1744225200000|2025-04-09 19:00:00|851.26|850.76|864.36|863.66|865.66|865.16|850.46|849.96|515
1744228800000|2025-04-09 20:00:00|864.26|863.56|867.36|866.66|867.76|867.06|862.96|862.26|0
1744232400000|2025-04-09 21:00:00|867.26|866.56|865.6|864.9|867.66|866.96|865.4|864.7|0
1744236000000|2025-04-09 22:00:00|865.5|864.8|868|867.3|868|867.3|864|863.3|0
1744239600000|2025-04-09 23:00:00|867.9|867.2|867.3|866.6|869.2|868.5|866.7|866|0
1744243200000|2025-04-10 00:00:00|867|866.3|863.2|862.5|871|870.3|859.5|858.8|0
1744246800000|2025-04-10 01:00:00|863.1|862.4|861.8|861.1|864.2|863.5|860.2|859.5|0
1744250400000|2025-04-10 02:00:00|861.9|861.2|862.3|861.6|865.1|864.4|860.5|859.8|0
1744254000000|2025-04-10 03:00:00|862.2|861.5|859.2|858.5|862.4|861.7|855.6|854.9|0
1744257600000|2025-04-10 04:00:00|859.4|858.7|859.1|858.4|860.5|859.8|856.5|855.8|0
1744261200000|2025-04-10 05:00:00|859|858.3|856.7|856|859.2|858.5|852.9|852.2|0
1744264800000|2025-04-10 06:00:00|856.3|855.6|861.1|860.8|861.1|860.8|854|853.5|904
1744268400000|2025-04-10 07:00:00|861|860.9|836.36|836.26|862.4|862.3|835.86|835.76|2761
1744272000000|2025-04-10 08:00:00|836.26|836.16|834.86|834.76|838.26|838.16|830.86|830.76|1204
1744275600000|2025-04-10 09:00:00|834.76|834.66|833.66|833.56|835.66|835.56|830.26|830.16|822
1744279200000|2025-04-10 10:00:00|833.86|833.76|837.96|837.86|840.36|840.26|831.36|831.26|703
1744282800000|2025-04-10 11:00:00|838.06|837.96|835.46|835.36|839.16|839.06|834.36|834.26|485
1744286400000|2025-04-10 12:00:00|835.66|835.56|830.46|830.36|835.86|835.76|827.66|827.56|752
1744290000000|2025-04-10 13:00:00|830.56|830.46|829.26|829.16|834.76|834.66|827.46|827.36|1166
1744293600000|2025-04-10 14:00:00|829.16|829.06|824.66|824.56|831.26|831.16|824.66|824.56|1146
1744297200000|2025-04-10 15:00:00|824.46|824.36|813.57|813.27|826.46|826.36|811.67|811.37|1798
1744300800000|2025-04-10 16:00:00|813.37|813.07|816.57|816.27|818.07|817.77|804.37|804.07|368
1744304400000|2025-04-10 17:00:00|816.47|816.17|818.87|818.57|821.77|821.47|809.77|809.47|117
1744308000000|2025-04-10 18:00:00|818.07|817.77|822.57|822.27|823.87|823.57|813.97|813.67|71
1744311600000|2025-04-10 19:00:00|822.47|822.17|820.77|820.27|824.97|824.67|813.57|813.27|228
1744315200000|2025-04-10 20:00:00|821.27|820.77|821.77|821.27|824.07|823.57|819.97|819.47|0
1744318800000|2025-04-10 21:00:00|821.87|821.37|821.13|820.63|821.97|821.47|820.93|820.43|0
1744322400000|2025-04-10 22:00:00|821.23|820.73|822.83|822.33|825.03|824.53|821.03|820.53|0
1744326000000|2025-04-10 23:00:00|822.93|822.43|817.73|817.23|823.23|822.73|816.43|815.93|0
1744329600000|2025-04-11 00:00:00|817.43|816.93|813.73|813.23|818.03|817.53|810.13|809.63|0
1744333200000|2025-04-11 01:00:00|813.83|813.33|819.03|818.53|819.23|818.73|812.43|811.93|0
1744336800000|2025-04-11 02:00:00|818.83|818.33|820.03|819.53|821.43|820.93|817.03|816.53|0
1744340400000|2025-04-11 03:00:00|820.13|819.63|821.53|821.03|822.93|822.43|819.63|819.13|0
1744344000000|2025-04-11 04:00:00|821.73|821.23|821.63|821.13|823.63|823.13|820.13|819.63|0
1744347600000|2025-04-11 05:00:00|821.83|821.33|825.13|824.63|826.63|826.13|819.23|818.73|0
1744351200000|2025-04-11 06:00:00|825.53|825.03|827.33|827.03|828.03|827.73|825.33|824.83|131
1744354800000|2025-04-11 07:00:00|827.23|827.13|817.83|817.73|827.63|827.53|817.63|817.53|1916
1744358400000|2025-04-11 08:00:00|818.03|817.93|813.13|813.03|820.83|820.73|810.03|809.93|1651
1744362000000|2025-04-11 09:00:00|813.03|812.93|820.43|820.33|820.93|820.83|810.33|810.23|993
1744365600000|2025-04-11 10:00:00|820.53|820.43|823.03|822.93|824.03|823.93|818.33|818.23|734
1744369200000|2025-04-11 11:00:00|822.93|822.83|819.33|819.23|823.33|823.23|816.13|816.03|695
1744372800000|2025-04-11 12:00:00|819.43|819.33|818.93|818.83|823.03|822.93|818.23|818.13|567
1744376400000|2025-04-11 13:00:00|818.83|818.73|822.63|822.53|824.13|824.03|812.73|812.63|1404
1744380000000|2025-04-11 14:00:00|822.53|822.43|819.63|819.53|824.73|824.63|815.53|815.43|1252
1744383600000|2025-04-11 15:00:00|819.53|819.43|824.03|823.73|824.03|823.83|817.83|817.73|1835
1744387200000|2025-04-11 16:00:00|824.13|823.83|831.23|830.93|832.63|832.33|823.03|822.73|305
1744390800000|2025-04-11 17:00:00|831.33|831.03|835.53|835.23|835.83|835.53|827.23|826.93|140
1744394400000|2025-04-11 18:00:00|835.63|835.33|832.73|832.43|835.93|835.63|831.53|831.23|89
1744398000000|2025-04-11 19:00:00|832.83|832.53|834.03|833.53|836.93|836.63|832.73|832.43|262
1744401600000|2025-04-11 20:00:00|833.93|833.43|834.43|833.93|835.13|834.63|833.43|832.93|0
1744581600000|2025-04-13 22:00:00|839.19|838.69|835.89|835.39|841.09|840.59|835.39|834.89|0
1744585200000|2025-04-13 23:00:00|835.99|835.49|837.59|837.09|838.69|838.19|835.39|834.89|0
1744588800000|2025-04-14 00:00:00|837.69|837.19|838.39|837.89|840.69|840.19|836.99|836.49|0
1744592400000|2025-04-14 01:00:00|838.39|837.89|838.99|838.49|839.59|839.09|837.69|837.19|0
1744596000000|2025-04-14 02:00:00|839.09|838.59|838.49|837.99|839.69|839.19|837.99|837.49|0
1744599600000|2025-04-14 03:00:00|838.39|837.89|838.39|837.89|839.89|839.39|836.49|835.99|0
1744603200000|2025-04-14 04:00:00|838.49|837.99|839.59|839.09|839.79|839.29|837.99|837.49|0
1744606800000|2025-04-14 05:00:00|839.69|839.19|837.39|836.89|839.99|839.49|837.19|836.69|0
1744610400000|2025-04-14 06:00:00|837.29|836.79|838.39|838.09|840.89|840.59|836.29|835.99|307
1744614000000|2025-04-14 07:00:00|838.29|838.19|838.29|838.19|839.69|839.59|833.69|833.59|2076
1744617600000|2025-04-14 08:00:00|838.19|838.09|837.19|837.09|839.99|839.89|836.69|836.59|1219
1744621200000|2025-04-14 09:00:00|837.29|837.19|836.59|836.49|839.29|839.19|835.09|834.99|1126
1744624800000|2025-04-14 10:00:00|836.69|836.59|838.09|837.99|838.89|838.79|835.89|835.79|883
1744628400000|2025-04-14 11:00:00|838.19|838.09|837.59|837.49|839.39|839.29|837.39|837.29|1482
1744632000000|2025-04-14 12:00:00|837.69|837.59|840.79|840.69|841.29|841.19|836.89|836.79|880
1744635600000|2025-04-14 13:00:00|840.89|840.79|839.29|839.19|841.39|841.29|838.19|838.09|807
1744639200000|2025-04-14 14:00:00|839.49|839.39|841.99|841.89|843.69|843.59|838.99|838.89|1355
1744642800000|2025-04-14 15:00:00|842.09|841.99|834.09|833.79|842.19|842.09|832.89|832.59|3116
1744646400000|2025-04-14 16:00:00|834.19|833.89|837.09|836.79|838.39|838.09|831.79|831.49|442
1744650000000|2025-04-14 17:00:00|836.69|836.39|839.89|839.59|840.89|840.59|836.19|835.89|256
1744653600000|2025-04-14 18:00:00|839.59|839.29|841.49|841.19|842.29|841.99|839.39|839.09|75
1744657200000|2025-04-14 19:00:00|841.59|841.29|840.59|840.09|842.99|842.69|839.09|838.79|102
1744660800000|2025-04-14 20:00:00|840.89|840.39|839.69|839.19|841.49|840.99|836.29|835.79|543
1744664400000|2025-04-14 21:00:00|839.49|838.99|839.85|839.35|840.15|839.65|839.35|838.85|0
1744668000000|2025-04-14 22:00:00|839.65|839.15|837.25|836.75|839.95|839.45|836.95|836.45|0
1744671600000|2025-04-14 23:00:00|837.35|836.85|838.05|837.55|838.85|838.35|837.15|836.65|0
1744675200000|2025-04-15 00:00:00|838.25|837.75|840.15|839.65|840.65|840.15|838.05|837.55|0
1744678800000|2025-04-15 01:00:00|840.05|839.55|840.15|839.65|840.85|840.35|839.25|838.75|0
1744682400000|2025-04-15 02:00:00|840.25|839.75|840.05|839.55|840.65|840.15|839.35|838.85|0
1744686000000|2025-04-15 03:00:00|840.25|839.75|841.45|840.95|841.95|841.45|839.45|838.95|0
1744689600000|2025-04-15 04:00:00|841.65|841.15|841.05|840.55|841.95|841.45|840.25|839.75|0
1744693200000|2025-04-15 05:00:00|840.95|840.45|839.45|838.95|841.35|840.85|838.75|838.25|0
1744696800000|2025-04-15 06:00:00|839.25|838.75|842.25|841.95|842.35|842.05|839.25|838.75|583
1744700400000|2025-04-15 07:00:00|842.15|842.05|849.45|849.35|850.45|850.35|841.85|841.75|4106
1744704000000|2025-04-15 08:00:00|849.55|849.45|852.05|851.95|852.55|852.45|846.25|846.15|1294
1744707600000|2025-04-15 09:00:00|851.45|851.35|850.65|850.55|852.25|852.15|850.15|850.05|900
1744711200000|2025-04-15 10:00:00|850.55|850.45|850.05|849.95|851.55|851.45|849.55|849.45|552
1744714800000|2025-04-15 11:00:00|849.95|849.85|848.85|848.75|851.05|850.95|848.75|848.65|1077
1744718400000|2025-04-15 12:00:00|848.95|848.85|851.55|851.45|851.75|851.65|847.85|847.75|1033
1744722000000|2025-04-15 13:00:00|851.65|851.55|854.15|854.05|854.85|854.75|850.15|850.05|1145
1744725600000|2025-04-15 14:00:00|854.35|854.25|854.65|854.55|857.15|857.05|852.75|852.65|1450
1744729200000|2025-04-15 15:00:00|854.75|854.65|857.25|856.95|857.95|857.65|854.35|854.25|1855
1744732800000|2025-04-15 16:00:00|857.15|856.85|856.95|856.65|859.05|858.75|856.35|856.05|127
1744736400000|2025-04-15 17:00:00|857.35|857.05|855.85|855.55|857.95|857.65|854.75|854.45|88
1744740000000|2025-04-15 18:00:00|855.75|855.45|856.45|856.15|856.75|856.45|854.65|854.35|28
1744743600000|2025-04-15 19:00:00|856.25|855.95|856.45|855.95|857.35|857.05|855.55|855.25|67
1744747200000|2025-04-15 20:00:00|856.25|855.75|855.75|855.25|856.95|856.45|855.25|854.75|0
1744750800000|2025-04-15 21:00:00|855.85|855.35|853.31|852.81|856.51|856.01|853.11|852.61|0
1744754400000|2025-04-15 22:00:00|853.21|852.71|851.81|851.31|853.21|852.71|849.91|849.41|0
1744758000000|2025-04-15 23:00:00|851.71|851.21|851.01|850.51|852.01|851.51|849.91|849.41|0
1744761600000|2025-04-16 00:00:00|850.91|850.41|852.01|851.51|852.81|852.31|849.81|849.31|0
1744765200000|2025-04-16 01:00:00|852.21|851.71|852.11|851.61|852.71|852.21|851.71|851.21|0
1744768800000|2025-04-16 02:00:00|852.21|851.71|851.71|851.21|852.71|852.21|851.01|850.51|0
1744772400000|2025-04-16 03:00:00|852.21|851.71|851.21|850.71|852.51|852.01|851.11|850.61|0
1744776000000|2025-04-16 04:00:00|851.31|850.81|851.01|850.51|851.71|851.21|850.31|849.81|0
1744779600000|2025-04-16 05:00:00|851.11|850.61|841.61|841.11|851.51|851.01|840.81|840.31|0
1744783200000|2025-04-16 06:00:00|841.71|841.21|842.81|842.51|844.01|843.71|838.41|838.11|272
1744786800000|2025-04-16 07:00:00|842.71|842.61|844.81|844.71|847.11|847.01|842.61|842.51|1619
1744790400000|2025-04-16 08:00:00|844.71|844.61|848.21|848.11|853.11|853.01|842.71|842.61|1306
1744794000000|2025-04-16 09:00:00|848.31|848.21|849.31|849.21|850.61|850.51|847.11|847.01|1188
1744797600000|2025-04-16 10:00:00|849.41|849.31|850.41|850.31|851.41|851.31|849.11|849.01|1436
1744801200000|2025-04-16 11:00:00|850.51|850.41|852.01|851.91|852.11|852.01|849.71|849.61|387
1744804800000|2025-04-16 12:00:00|851.91|851.81|852.28|852.18|853.38|853.28|851.18|851.08|437
1744808400000|2025-04-16 13:00:00|852.18|852.08|847.18|847.08|852.28|852.18|847.08|846.98|889
1744812000000|2025-04-16 14:00:00|847.08|846.98|849.78|849.68|849.98|849.88|846.58|846.48|1068
1744815600000|2025-04-16 15:00:00|849.88|849.78|849.88|849.58|854.28|853.98|849.38|849.08|1237
1744819200000|2025-04-16 16:00:00|849.98|849.68|848.98|848.68|850.18|849.88|848.28|847.98|419
1744822800000|2025-04-16 17:00:00|848.88|848.58|842.28|841.98|850.58|850.28|842.28|841.98|96
1744826400000|2025-04-16 18:00:00|842.48|842.18|839.48|839.18|844.48|844.18|839.48|839.18|90
1744830000000|2025-04-16 19:00:00|839.68|839.38|842.48|841.98|842.58|842.28|835.88|835.58|215
1744833600000|2025-04-16 20:00:00|842.08|841.58|841.28|840.78|843.68|843.18|840.48|839.98|0
1744837200000|2025-04-16 21:00:00|841.38|840.88|842.45|841.95|842.95|842.45|841.18|840.68|0
1744840800000|2025-04-16 22:00:00|842.95|842.45|842.65|842.15|843.15|842.65|841.55|841.05|0
1744844400000|2025-04-16 23:00:00|842.75|842.25|842.65|842.15|843.05|842.55|840.85|840.35|0
1744848000000|2025-04-17 00:00:00|842.55|842.05|845.65|845.15|845.75|845.25|841.85|841.35|0
1744851600000|2025-04-17 01:00:00|845.55|845.05|847.65|847.15|848.05|847.55|844.85|844.35|0
1744855200000|2025-04-17 02:00:00|847.55|847.05|849.75|849.25|849.85|849.35|847.35|846.85|0
1744858800000|2025-04-17 03:00:00|849.85|849.35|852.07|851.57|852.27|851.77|849.85|849.35|0
1744862400000|2025-04-17 04:00:00|851.87|851.37|851.37|850.87|852.07|851.57|850.57|850.07|0
1744866000000|2025-04-17 05:00:00|851.17|850.67|851.47|850.97|851.97|851.47|850.47|849.97|0
1744869600000|2025-04-17 06:00:00|851.17|850.67|848.47|848.17|852.67|852.37|847.57|847.27|213
1744873200000|2025-04-17 07:00:00|848.37|848.27|849.47|849.37|853.77|853.67|848.37|848.27|1266
1744876800000|2025-04-17 08:00:00|849.57|849.47|848.57|848.47|850.97|850.87|848.57|848.47|665
1744880400000|2025-04-17 09:00:00|848.47|848.37|849.57|849.47|850.17|850.07|847.57|847.47|509
1744884000000|2025-04-17 10:00:00|849.47|849.37|848.47|848.37|850.07|849.97|846.77|846.67|579
1744887600000|2025-04-17 11:00:00|848.57|848.47|848.97|848.87|849.07|848.97|846.77|846.67|1043
1744891200000|2025-04-17 12:00:00|849.07|848.97|850.57|850.47|852.27|852.17|848.67|848.57|664
1744894800000|2025-04-17 13:00:00|850.47|850.37|853|852.9|853|852.9|849.97|849.87|1294
1744898400000|2025-04-17 14:00:00|852.9|852.8|851.16|851.06|853.4|853.3|849.66|849.56|919
1744902000000|2025-04-17 15:00:00|851.26|851.16|851.98|851.68|854.16|854.06|851.08|850.78|891
1744905600000|2025-04-17 16:00:00|852.18|851.88|856.58|856.28|857.88|857.58|851.48|851.18|256
1744909200000|2025-04-17 17:00:00|856.78|856.48|857.18|856.88|857.88|857.58|854.68|854.38|111
1744912800000|2025-04-17 18:00:00|856.88|856.58|855.18|854.88|858.38|858.08|854.88|854.58|69
1744916400000|2025-04-17 19:00:00|855.28|854.98|851.58|851.08|855.88|855.58|851.48|850.98|92
1744920000000|2025-04-17 20:00:00|851.68|851.18|853.38|852.88|853.98|853.48|851.18|850.68|0
1744923600000|2025-04-17 21:00:00|853.48|852.98|853.48|852.98|853.48|852.98|853.48|852.98|0
1745186400000|2025-04-20 22:00:00|849.48|848.98|848.28|847.78|849.68|849.18|847.38|846.88|0
1745190000000|2025-04-20 23:00:00|848.18|847.68|849.48|848.98|849.48|848.98|848.18|847.68|0
1745193600000|2025-04-21 00:00:00|849.38|848.88|848.48|847.98|850.68|850.18|848.48|847.98|0
1745197200000|2025-04-21 01:00:00|848.58|848.08|847.78|847.28|848.68|848.18|846.88|846.38|0
1745200800000|2025-04-21 02:00:00|847.88|847.38|846.08|845.58|848.38|847.88|845.18|844.68|0
1745204400000|2025-04-21 03:00:00|845.98|845.48|846.18|845.68|846.78|846.28|845.78|845.28|0
1745208000000|2025-04-21 04:00:00|846.08|845.58|846.28|845.78|846.88|846.38|846.08|845.58|0
1745211600000|2025-04-21 05:00:00|846.18|845.68|847.08|846.58|847.28|846.78|846.18|845.68|0
1745215200000|2025-04-21 06:00:00|847.18|846.68|846.58|846.08|847.48|846.98|845.98|845.48|0
1745218800000|2025-04-21 07:00:00|846.68|846.18|844.48|843.98|846.88|846.38|844.38|843.88|0
1745222400000|2025-04-21 08:00:00|844.58|844.08|844.98|844.48|845.48|844.98|844.28|843.78|0
1745226000000|2025-04-21 09:00:00|845.08|844.58|844.88|844.38|845.28|844.78|843.98|843.48|0
1745229600000|2025-04-21 10:00:00|844.88|844.38|845.58|845.08|845.68|845.18|844.28|843.78|0
1745233200000|2025-04-21 11:00:00|845.68|845.18|843.38|842.88|846.58|846.08|842.48|841.98|0
1745236800000|2025-04-21 12:00:00|843.28|842.78|844.58|844.08|845.38|844.88|843.18|842.68|0
1745240400000|2025-04-21 13:00:00|844.68|844.18|840.28|839.78|845.58|845.08|840.18|839.68|0
1745244000000|2025-04-21 14:00:00|840.08|839.58|836.38|835.88|840.18|839.68|836.18|835.68|0
1745247600000|2025-04-21 15:00:00|836.48|835.98|831.88|831.38|836.98|836.48|831.58|831.08|0
1745251200000|2025-04-21 16:00:00|831.78|831.28|832.08|831.58|834.68|834.18|831.78|831.28|0
1745254800000|2025-04-21 17:00:00|832.18|831.68|829.08|828.58|832.68|832.18|828.78|828.28|0
1745258400000|2025-04-21 18:00:00|829.18|828.68|828.88|828.38|831.28|830.78|828.48|827.98|0
1745262000000|2025-04-21 19:00:00|828.78|828.28|836.28|835.78|838.28|837.78|828.78|828.28|0
1745265600000|2025-04-21 20:00:00|836.38|835.88|836.38|835.88|836.78|836.28|835.28|834.78|0
1745269200000|2025-04-21 21:00:00|836.28|835.78|836.44|835.94|836.64|836.14|836.28|835.78|0
1745272800000|2025-04-21 22:00:00|836.64|836.14|836.24|835.74|837.04|836.54|835.04|834.54|0
1745276400000|2025-04-21 23:00:00|836.24|835.74|839.64|839.14|839.64|839.14|836.04|835.54|0
1745280000000|2025-04-22 00:00:00|839.54|839.04|844.54|844.04|844.74|844.24|839.24|838.74|0
1745283600000|2025-04-22 01:00:00|844.44|843.94|845.24|844.74|846.84|846.34|844.04|843.54|0
1745287200000|2025-04-22 02:00:00|845.14|844.64|846.24|845.74|846.24|845.74|843.74|843.24|0
1745290800000|2025-04-22 03:00:00|846.44|845.94|846.04|845.54|847.14|846.64|845.14|844.64|0
1745294400000|2025-04-22 04:00:00|845.84|845.34|845.14|844.64|846.24|845.74|845.04|844.54|0
1745298000000|2025-04-22 05:00:00|845.04|844.54|844.44|843.94|846.24|845.74|843.54|843.04|0
1745301600000|2025-04-22 06:00:00|844.04|843.54|849.24|848.94|850.04|849.74|843.74|843.24|161
1745305200000|2025-04-22 07:00:00|849.14|849.04|848.95|848.85|851.14|851.04|847.84|847.74|1113
1745308800000|2025-04-22 08:00:00|849.15|849.05|850.65|850.55|851.15|851.05|847.75|847.65|506
1745312400000|2025-04-22 09:00:00|850.75|850.65|852.75|852.65|852.75|852.65|850.35|850.25|443
1745316000000|2025-04-22 10:00:00|852.65|852.55|852.35|852.25|852.75|852.65|851.65|851.55|346
1745319600000|2025-04-22 11:00:00|852.25|852.15|852.01|851.91|853.05|852.95|850.55|850.45|278
1745323200000|2025-04-22 12:00:00|851.91|851.81|852.91|852.81|853.91|853.81|851.61|851.51|522
1745326800000|2025-04-22 13:00:00|853.01|852.91|852.81|852.71|855.31|855.21|852.11|852.01|680
1745330400000|2025-04-22 14:00:00|853.01|852.91|856.3|856.2|856.5|856.4|852.71|852.61|549
1745334000000|2025-04-22 15:00:00|856.4|856.3|858.88|858.58|859.48|859.18|856.3|856.18|1209
1745337600000|2025-04-22 16:00:00|858.98|858.68|860.18|859.88|861.88|861.58|858.88|858.58|144
1745341200000|2025-04-22 17:00:00|860.28|859.98|855.48|855.18|860.98|860.68|855.48|855.18|104
1745344800000|2025-04-22 18:00:00|855.58|855.28|860.68|860.38|860.88|860.58|855.48|855.18|21
1745348400000|2025-04-22 19:00:00|860.78|860.48|860.78|860.28|860.98|860.68|858.38|858.08|82
1745352000000|2025-04-22 20:00:00|860.68|860.18|860.28|859.78|862.48|861.98|859.98|859.48|0
1745355600000|2025-04-22 21:00:00|860.38|859.88|870.94|870.44|873.34|872.84|860.28|859.78|0
1745359200000|2025-04-22 22:00:00|870.84|870.34|871.44|870.94|871.84|871.34|867.14|866.64|0
1745362800000|2025-04-22 23:00:00|871.74|871.24|869.74|869.24|872.34|871.84|869.04|868.54|0
1745366400000|2025-04-23 00:00:00|869.84|869.34|868.14|867.64|872.74|872.24|864.94|864.44|0
1745370000000|2025-04-23 01:00:00|868.24|867.74|865.84|865.34|870.34|869.84|865.84|865.34|0
1745373600000|2025-04-23 02:00:00|866.04|865.54|867.04|866.54|868.14|867.64|865.34|864.84|0
1745377200000|2025-04-23 03:00:00|866.84|866.34|868.84|868.34|868.84|868.34|866.14|865.64|0
1745380800000|2025-04-23 04:00:00|868.94|868.44|870.24|869.74|870.44|869.94|868.34|867.84|0
1745384400000|2025-04-23 05:00:00|870.34|869.84|868.64|868.14|870.34|869.84|867.84|867.34|0
1745388000000|2025-04-23 06:00:00|868.44|867.94|866.24|865.94|868.64|868.14|865.74|865.44|191
1745391600000|2025-04-23 07:00:00|866.34|866.04|870.44|870.34|871.14|871.04|865.44|865.34|2071
1745395200000|2025-04-23 08:00:00|870.34|870.24|872.84|872.74|873.44|873.34|869.54|869.44|767
1745398800000|2025-04-23 09:00:00|873.04|872.94|872.14|872.04|874.14|874.04|871.54|871.44|448
1745402400000|2025-04-23 10:00:00|872.34|872.24|873.84|873.74|874.34|874.24|871.44|871.34|1300
1745406000000|2025-04-23 11:00:00|873.74|873.64|872.54|872.44|874.14|874.04|872.24|872.14|405
1745409600000|2025-04-23 12:00:00|872.74|872.64|872.04|871.94|872.94|872.84|871.14|871.04|377
1745413200000|2025-04-23 13:00:00|871.94|871.84|875.64|875.54|876.44|876.34|868.94|868.84|2110
1745416800000|2025-04-23 14:00:00|875.84|875.74|872.36|872.26|877.24|877.14|871.26|871.16|1265
1745420400000|2025-04-23 15:00:00|872.46|872.36|868.52|868.22|873.46|873.36|865.82|865.52|1911
1745424000000|2025-04-23 16:00:00|868.42|868.12|868.62|868.32|868.72|868.42|865.42|865.12|112
1745427600000|2025-04-23 17:00:00|868.52|868.22|869.22|868.92|870.02|869.72|866.32|866.02|101
1745431200000|2025-04-23 18:00:00|869.12|868.82|868.22|867.92|870.02|869.72|867.92|867.62|83
1745434800000|2025-04-23 19:00:00|868.12|867.82|868.62|868.12|869.42|869.12|865.72|865.42|76
1745438400000|2025-04-23 20:00:00|868.72|868.22|870.62|870.12|873.12|872.62|868.52|868.02|0
1745442000000|2025-04-23 21:00:00|870.72|870.22|869.8|869.3|871.8|871.3|869.1|868.6|0
1745445600000|2025-04-23 22:00:00|869.9|869.4|869.9|869.4|870.8|870.3|867.7|867.2|0
1745449200000|2025-04-23 23:00:00|869.7|869.2|870.3|869.8|871.2|870.7|869.7|869.2|0
1745452800000|2025-04-24 00:00:00|870.1|869.6|870.5|870|872|871.5|869.8|869.3|0
1745456400000|2025-04-24 01:00:00|870.6|870.1|869.2|868.7|871|870.5|869.2|868.7|0
1745460000000|2025-04-24 02:00:00|869.3|868.8|868.8|868.3|870.2|869.7|868.6|868.1|0
1745463600000|2025-04-24 03:00:00|868.7|868.2|869|868.5|869.1|868.6|868.3|867.8|0
1745467200000|2025-04-24 04:00:00|868.9|868.4|868.6|868.1|869.2|868.7|867.5|867|0
1745470800000|2025-04-24 05:00:00|868.5|868|867|866.5|869.3|868.8|866.4|865.9|0
1745474400000|2025-04-24 06:00:00|866.9|866.4|868|867.7|869.7|869.4|866.5|866.2|162
1745478000000|2025-04-24 07:00:00|867.9|867.8|865.2|865.1|868.1|868|864.6|864.5|1031
1745481600000|2025-04-24 08:00:00|865.1|865|865.8|865.7|866.2|866.1|864|863.9|683
1745485200000|2025-04-24 09:00:00|865.9|865.8|866.4|866.3|867|866.9|865|864.9|345
1745488800000|2025-04-24 10:00:00|866.5|866.4|869.5|869.4|869.7|869.6|866.5|866.4|373
1745492400000|2025-04-24 11:00:00|869.6|869.5|869|868.9|871|870.9|867.6|867.5|766
1745496000000|2025-04-24 12:00:00|869.1|869|869.2|869.1|870.4|870.3|867.9|867.8|314
1745499600000|2025-04-24 13:00:00|869.1|869|870.8|870.7|870.9|870.8|867.8|867.7|432
1745503200000|2025-04-24 14:00:00|871|870.9|870.8|870.7|872.1|872|869.8|869.7|607
1745506800000|2025-04-24 15:00:00|870.9|870.8|870.36|870.06|872|871.9|869.96|869.66|1119
1745510400000|2025-04-24 16:00:00|870.46|870.16|871.96|871.66|872.86|872.56|869.76|869.46|108
1745514000000|2025-04-24 17:00:00|871.86|871.56|871.76|871.46|872.06|871.76|870.76|870.46|18
1745517600000|2025-04-24 18:00:00|871.86|871.56|871.56|871.26|872.16|871.86|870.96|870.66|19
1745521200000|2025-04-24 19:00:00|871.46|871.16|872.66|872.16|872.96|872.66|870.06|869.76|107
1745524800000|2025-04-24 20:00:00|872.56|872.06|873.46|872.96|875.46|874.96|872.56|872.06|0
1745528400000|2025-04-24 21:00:00|873.36|872.86|874.52|874.02|874.62|874.12|873.26|872.76|0
1745532000000|2025-04-24 22:00:00|874.72|874.22|874.72|874.22|875.12|874.62|873.32|872.82|0
1745535600000|2025-04-24 23:00:00|874.62|874.12|874.22|873.72|874.92|874.42|874.22|873.72|0
1745539200000|2025-04-25 00:00:00|874.32|873.82|874.22|873.72|874.62|874.12|873.02|872.52|0
1745542800000|2025-04-25 01:00:00|874.12|873.62|874.02|873.52|874.42|873.92|873.02|872.52|0
1745546400000|2025-04-25 02:00:00|874.12|873.62|874.02|873.52|874.42|873.92|873.52|873.02|0
1745550000000|2025-04-25 03:00:00|873.92|873.42|874.42|873.92|875.52|875.02|873.72|873.22|0
1745553600000|2025-04-25 04:00:00|874.52|874.02|873.02|872.52|876.12|875.62|872.72|872.22|0
1745557200000|2025-04-25 05:00:00|873.12|872.62|874.12|873.62|874.92|874.42|873.02|872.52|0
1745560800000|2025-04-25 06:00:00|873.92|873.42|874.72|874.42|875.42|875.12|873.02|872.72|126
1745564400000|2025-04-25 07:00:00|874.62|874.52|870.92|870.82|875.32|875.22|869.62|869.52|1074
1745568000000|2025-04-25 08:00:00|871.02|870.92|871.22|871.12|872.42|872.32|869.92|869.82|427
1745571600000|2025-04-25 09:00:00|871.32|871.22|871.62|871.52|871.82|871.72|869.62|869.52|330
1745575200000|2025-04-25 10:00:00|871.22|871.12|868.82|868.72|873.42|873.32|868.02|867.92|623
1745578800000|2025-04-25 11:00:00|869.02|868.92|870.22|870.12|870.52|870.42|868.72|868.62|554
1745582400000|2025-04-25 12:00:00|870.12|870.02|872.42|872.32|873.22|873.12|870.02|869.92|487
1745586000000|2025-04-25 13:00:00|872.52|872.42|873.53|873.43|875.36|875.26|871.92|871.82|1055
1745589600000|2025-04-25 14:00:00|873.74|873.64|871.66|871.56|874.94|874.84|871.06|870.96|681
1745593200000|2025-04-25 15:00:00|871.65|871.55|874.1|873.8|874.2|873.9|871.45|871.35|992
1745596800000|2025-04-25 16:00:00|874.2|873.9|875.8|875.5|875.8|875.5|874|873.7|33
1745600400000|2025-04-25 17:00:00|875.7|875.4|873.2|872.9|877.1|876.8|872.2|871.9|100
1745604000000|2025-04-25 18:00:00|873.3|873|875.5|875.2|876.5|876.2|873.2|872.9|11
1745607600000|2025-04-25 19:00:00|875.6|875.3|877.2|876.7|877.5|877.2|874.5|874.2|34
1745611200000|2025-04-25 20:00:00|877.1|876.6|877.5|877|878.3|877.8|876.8|876.3|0
1745791200000|2025-04-27 22:00:00|875.86|875.36|875.26|874.76|876.26|875.76|875.06|874.56|0
1745794800000|2025-04-27 23:00:00|875.16|874.66|875.26|874.76|875.56|875.06|874.56|874.06|0
1745798400000|2025-04-28 00:00:00|875.16|874.66|874.56|874.06|876.16|875.66|874.36|873.86|0
1745802000000|2025-04-28 01:00:00|874.36|873.86|874.26|873.76|874.96|874.46|873.36|872.86|0
1745805600000|2025-04-28 02:00:00|874.06|873.56|874.06|873.56|874.96|874.46|873.66|873.16|0
1745809200000|2025-04-28 03:00:00|874.26|873.76|873.66|873.16|874.56|874.06|873.46|872.96|0
1745812800000|2025-04-28 04:00:00|873.76|873.26|874.36|873.86|874.56|874.06|873.76|873.26|0
1745816400000|2025-04-28 05:00:00|874.26|873.76|872.76|872.26|874.66|874.16|872.16|871.66|0
1745820000000|2025-04-28 06:00:00|872.86|872.36|876.06|875.76|876.16|875.86|872.56|872.06|82
1745823600000|2025-04-28 07:00:00|875.96|875.86|874.93|874.83|877.66|877.56|874.58|874.48|785
1745827200000|2025-04-28 08:00:00|874.83|874.73|876.29|876.19|876.61|876.51|873.93|873.83|436
1745830800000|2025-04-28 09:00:00|876.36|876.26|876.48|876.38|877.38|877.28|875.73|875.63|536
1745834400000|2025-04-28 10:00:00|876.55|876.45|874.24|874.14|876.75|876.65|873.94|873.84|422
1745838000000|2025-04-28 11:00:00|874.29|874.19|875.05|874.95|875.51|875.41|873.49|873.39|303
1745841600000|2025-04-28 12:00:00|875.15|875.05|876.15|876.05|876.45|876.35|874.25|874.15|376
1745845200000|2025-04-28 13:00:00|876.13|876.03|875.1|875|877.24|877.14|874.9|874.8|726
1745848800000|2025-04-28 14:00:00|875.13|875.03|874.54|874.44|876.09|875.99|874.23|874.13|546
1745852400000|2025-04-28 15:00:00|874.53|874.43|872.55|872.25|875.13|875.03|871.65|871.35|891
1745856000000|2025-04-28 16:00:00|872.45|872.15|870.85|870.55|872.65|872.35|870.15|869.85|107
1745859600000|2025-04-28 17:00:00|870.75|870.45|871.85|871.55|871.95|871.65|869.25|868.95|57
1745863200000|2025-04-28 18:00:00|871.95|871.65|872.45|872.15|873.15|872.85|871.65|871.35|12
1745866800000|2025-04-28 19:00:00|872.55|872.25|874.15|873.65|875.45|875.15|872.45|872.15|48
1745870400000|2025-04-28 20:00:00|874.25|873.75|873.45|872.95|874.25|873.75|873.25|872.75|0
1745874000000|2025-04-28 21:00:00|873.35|872.85|873.21|872.71|873.45|872.95|873.15|872.65|0
1745877600000|2025-04-28 22:00:00|873.11|872.61|873.31|872.81|873.61|873.11|872.61|872.11|0
1745881200000|2025-04-28 23:00:00|873.21|872.71|874.61|874.11|874.61|874.11|873.11|872.61|0
1745884800000|2025-04-29 00:00:00|874.71|874.21|874.11|873.61|874.81|874.31|873.61|873.11|0
1745888400000|2025-04-29 01:00:00|874.01|873.51|874.21|873.71|874.21|873.71|873.61|873.11|0
1745892000000|2025-04-29 02:00:00|874.31|873.81|873.91|873.41|874.31|873.81|873.41|872.91|0
1745895600000|2025-04-29 03:00:00|874.01|873.51|874.01|873.51|874.21|873.71|873.51|873.01|0
1745899200000|2025-04-29 04:00:00|874.11|873.61|873.81|873.31|874.31|873.81|873.31|872.81|0
1745902800000|2025-04-29 05:00:00|873.91|873.41|873.41|872.91|874.11|873.61|872.71|872.21|0
1745906400000|2025-04-29 06:00:00|873.21|872.71|874.21|873.91|874.71|874.41|872.61|872.31|94
1745910000000|2025-04-29 07:00:00|874.11|874.01|876|875.9|876.81|876.71|874.01|873.91|1055
1745913600000|2025-04-29 08:00:00|876.01|875.91|875.14|875.04|876.31|876.21|874.05|873.95|419
1745917200000|2025-04-29 09:00:00|875.2|875.1|876.13|876.03|876.53|876.43|873.93|873.83|295
1745920800000|2025-04-29 10:00:00|876.14|876.04|874.17|874.07|876.44|876.34|873.12|873.02|236
1745924400000|2025-04-29 11:00:00|874.03|873.93|874.74|874.64|875.04|874.94|873.33|873.23|236
1745928000000|2025-04-29 12:00:00|874.76|874.66|872.76|872.66|875.55|875.45|872.46|872.36|270
1745931600000|2025-04-29 13:00:00|872.84|872.74|874.06|873.96|875.36|875.26|871.14|871.04|625
1745935200000|2025-04-29 14:00:00|874.03|873.93|875.49|875.39|875.69|875.59|872.61|872.51|443
1745938800000|2025-04-29 15:00:00|875.54|875.44|875.35|875.05|875.74|875.64|874.15|873.85|724
1745942400000|2025-04-29 16:00:00|875.45|875.15|875.15|874.85|877.65|877.35|874.55|874.25|156
1745946000000|2025-04-29 17:00:00|875.25|874.95|878.85|878.55|879.25|878.95|874.75|874.45|53
1745949600000|2025-04-29 18:00:00|878.65|878.35|878.25|877.95|879.05|878.75|878.15|877.85|35
1745953200000|2025-04-29 19:00:00|877.85|877.55|878.35|877.85|878.85|878.55|877.65|877.35|34
1745956800000|2025-04-29 20:00:00|878.15|877.65|878.05|877.55|878.85|878.35|877.35|876.85|0
1745960400000|2025-04-29 21:00:00|877.95|877.45|878.03|877.53|878.05|877.55|877.75|877.25|0
1745964000000|2025-04-29 22:00:00|877.93|877.43|877.03|876.53|878.23|877.73|876.93|876.43|0
1745967600000|2025-04-29 23:00:00|876.93|876.43|877.43|876.93|877.43|876.93|876.73|876.23|0
1745971200000|2025-04-30 00:00:00|877.33|876.83|876.83|876.33|877.83|877.33|876.43|875.93|0
1745974800000|2025-04-30 01:00:00|876.73|876.23|876.53|876.03|877.53|877.03|876.23|875.73|0
1745978400000|2025-04-30 02:00:00|876.63|876.13|876.23|875.73|877.23|876.73|876.03|875.53|0
1745982000000|2025-04-30 03:00:00|876.03|875.53|875.43|874.93|876.33|875.83|875.03|874.53|0
1745985600000|2025-04-30 04:00:00|875.53|875.03|877.43|876.93|877.43|876.93|875.33|874.83|0
1745989200000|2025-04-30 05:00:00|877.33|876.83|876.73|876.23|877.43|876.93|876.43|875.93|0
1745992800000|2025-04-30 06:00:00|876.93|876.43|877.13|876.83|877.13|876.83|873.93|873.63|139
1745996400000|2025-04-30 07:00:00|877.03|876.93|876.6|876.5|877.59|877.49|874.33|874.23|728
1746000000000|2025-04-30 08:00:00|876.69|876.59|875.43|875.33|877.39|877.29|875.43|875.33|415
1746003600000|2025-04-30 09:00:00|875.44|875.34|878.03|877.93|878.23|878.13|875.34|875.24|279
1746007200000|2025-04-30 10:00:00|878.11|878.01|878.07|877.97|878.64|878.54|877.51|877.41|296
1746010800000|2025-04-30 11:00:00|878.03|877.93|878.4|878.3|878.75|878.65|877.34|877.24|253
1746014400000|2025-04-30 12:00:00|878.33|878.23|872.25|872.15|878.33|878.23|871.21|871.11|984
1746018000000|2025-04-30 13:00:00|872.15|872.05|868.45|868.35|873.25|873.15|868.16|868.06|828
1746021600000|2025-04-30 14:00:00|868.52|868.42|873.37|873.27|873.67|873.57|868.32|868.22|697
1746025200000|2025-04-30 15:00:00|873.4|873.3|875.07|874.77|879.27|878.97|873.4|873.3|2056
1746028800000|2025-04-30 16:00:00|874.97|874.67|876.27|875.97|876.67|876.37|873.77|873.47|134
1746032400000|2025-04-30 17:00:00|876.67|876.37|876.97|876.67|877.57|877.27|874.17|873.87|44
1746036000000|2025-04-30 18:00:00|876.87|876.57|877.37|877.07|879.47|879.17|876.57|876.27|56
1746039600000|2025-04-30 19:00:00|877.47|877.17|881.17|880.67|882.17|881.87|877.37|877.07|122
1746043200000|2025-04-30 20:00:00|880.97|880.47|885.97|885.47|886.77|886.27|880.07|879.57|0
1746046800000|2025-04-30 21:00:00|886.07|885.57|885.87|885.37|886.47|885.97|885.77|885.27|0
1746050400000|2025-04-30 22:00:00|886.07|885.57|886.57|886.07|887.87|887.37|885.67|885.17|0
1746054000000|2025-04-30 23:00:00|886.47|885.97|886.47|885.97|886.87|886.37|885.77|885.27|0
1746057600000|2025-05-01 00:00:00|886.37|885.87|885.37|884.87|886.67|886.17|884.67|884.17|0
1746061200000|2025-05-01 01:00:00|885.47|884.97|885.67|885.17|885.67|885.17|884.97|884.47|0
1746064800000|2025-05-01 02:00:00|885.57|885.07|886.27|885.77|886.27|885.77|885.37|884.87|0
1746068400000|2025-05-01 03:00:00|886.17|885.67|887.27|886.77|887.37|886.87|886.07|885.57|0
1746072000000|2025-05-01 04:00:00|887.37|886.87|887.37|886.87|887.47|886.97|886.77|886.27|0
1746075600000|2025-05-01 05:00:00|887.47|886.97|886.87|886.37|888.27|887.77|886.77|886.27|0
1746079200000|2025-05-01 06:00:00|886.77|886.27|886.57|886.07|887.67|887.17|886.57|886.07|0
1746082800000|2025-05-01 07:00:00|886.47|885.97|887.17|886.67|887.87|887.37|886.07|885.57|0
1746086400000|2025-05-01 08:00:00|887.07|886.57|888.07|887.57|888.17|887.67|886.37|885.87|0
1746090000000|2025-05-01 09:00:00|888.17|887.67|889.17|888.67|889.37|888.87|887.97|887.47|0
1746093600000|2025-05-01 10:00:00|889.27|888.77|888.17|887.67|889.37|888.87|887.67|887.17|0
1746097200000|2025-05-01 11:00:00|888.07|887.57|888.47|887.97|889.07|888.57|887.37|886.87|0
1746100800000|2025-05-01 12:00:00|888.57|888.07|886.67|886.17|889.07|888.57|886.27|885.77|0
1746104400000|2025-05-01 13:00:00|886.57|886.07|885.27|884.77|888.47|887.97|885.27|884.77|0
1746108000000|2025-05-01 14:00:00|885.37|884.87|890.97|890.47|891.07|890.57|885.37|884.87|0
1746111600000|2025-05-01 15:00:00|891.07|890.57|887.27|886.77|891.87|891.37|886.37|885.87|0
1746115200000|2025-05-01 16:00:00|887.37|886.87|886.37|885.87|888.37|887.87|885.67|885.17|0
1746118800000|2025-05-01 17:00:00|886.47|885.97|887.57|887.07|889.27|888.77|886.37|885.87|0
1746122400000|2025-05-01 18:00:00|887.67|887.17|888.97|888.47|890.27|889.77|887.47|886.97|0
1746126000000|2025-05-01 19:00:00|889.07|888.57|885.07|884.57|889.77|889.27|884.47|883.97|0
1746129600000|2025-05-01 20:00:00|884.97|884.47|883.67|883.17|886.27|885.77|882.87|882.37|0
1746133200000|2025-05-01 21:00:00|883.87|883.37|883.93|883.43|884.83|884.33|883.47|882.97|0
1746136800000|2025-05-01 22:00:00|883.73|883.23|884.23|883.73|884.53|884.03|883.23|882.73|0
1746140400000|2025-05-01 23:00:00|884.13|883.63|884.63|884.13|885.23|884.73|884.13|883.63|0
1746144000000|2025-05-02 00:00:00|884.73|884.23|889.13|888.63|889.63|889.13|884.03|883.53|0
1746147600000|2025-05-02 01:00:00|889.03|888.53|888.53|888.03|889.63|889.13|887.93|887.43|0
1746151200000|2025-05-02 02:00:00|888.43|887.93|889.63|889.13|889.83|889.33|888.23|887.73|0
1746154800000|2025-05-02 03:00:00|889.73|889.23|889.23|888.73|889.73|889.23|888.73|888.23|0
1746158400000|2025-05-02 04:00:00|889.33|888.83|890.33|889.83|890.33|889.83|888.53|888.03|0
1746162000000|2025-05-02 05:00:00|890.13|889.63|888.93|888.43|890.13|889.63|888.23|887.73|0
1746165600000|2025-05-02 06:00:00|888.63|888.13|886.93|886.63|888.63|888.13|883.53|883.23|131
1746169200000|2025-05-02 07:00:00|886.83|886.73|889.51|889.41|891.87|891.77|886.33|886.23|1772
1746172800000|2025-05-02 08:00:00|889.6|889.5|890.59|890.49|891.55|891.45|888.3|888.2|747
1746176400000|2025-05-02 09:00:00|890.64|890.54|892.47|892.37|893.37|893.27|889.44|889.34|658
1746180000000|2025-05-02 10:00:00|892.63|892.53|892.46|892.36|892.83|892.73|891.64|891.54|351
1746183600000|2025-05-02 11:00:00|892.57|892.47|892.84|892.74|893.34|893.24|892.06|891.96|280
1746187200000|2025-05-02 12:00:00|892.86|892.76|898.01|897.91|898.31|898.21|892.16|892.06|795
1746190800000|2025-05-02 13:00:00|897.96|897.86|895.2|895.1|898.54|898.44|893.7|893.6|1109
1746194400000|2025-05-02 14:00:00|895.19|895.09|898.28|898.18|898.34|898.24|894.79|894.69|660
1746198000000|2025-05-02 15:00:00|898.33|898.23|898.14|897.84|899.33|899.23|897.14|896.84|2006
1746201600000|2025-05-02 16:00:00|898.24|897.94|900.24|899.94|900.34|900.04|897.84|897.54|240
1746205200000|2025-05-02 17:00:00|900.34|900.04|900.54|900.24|901.24|900.94|899.54|899.24|98
1746208800000|2025-05-02 18:00:00|900.64|900.34|901.94|901.64|902.74|902.44|900.54|900.24|54
1746212400000|2025-05-02 19:00:00|901.84|901.54|902.14|901.64|902.84|902.54|901.44|901.14|60
1746216000000|2025-05-02 20:00:00|902.04|901.54|902.74|902.24|903.14|902.64|902.04|901.54|0
1746396000000|2025-05-04 22:00:00|900.6|900.1|899.6|899.1|901.4|900.9|899.4|898.9|0
1746399600000|2025-05-04 23:00:00|899.5|899|896.5|896|899.6|899.1|895.6|895.1|0
1746403200000|2025-05-05 00:00:00|896.6|896.1|897.9|897.4|898.2|897.7|896.2|895.7|0
1746406800000|2025-05-05 01:00:00|897.7|897.2|896.2|895.7|898.6|898.1|895.8|895.3|0
1746410400000|2025-05-05 02:00:00|896|895.5|896.7|896.2|896.8|896.3|895.7|895.2|0
1746414000000|2025-05-05 03:00:00|896.5|896|897.2|896.7|897.4|896.9|895.9|895.4|0
1746417600000|2025-05-05 04:00:00|897.1|896.6|896|895.5|897.1|896.6|895.9|895.4|0
1746421200000|2025-05-05 05:00:00|896.2|895.7|896.5|896|896.9|896.4|896|895.5|0
1746424800000|2025-05-05 06:00:00|896.4|895.9|896.8|896.5|898.7|898.4|896.4|895.9|112
1746428400000|2025-05-05 07:00:00|896.7|896.6|895.21|895.11|897|896.9|893.5|893.4|852
1746432000000|2025-05-05 08:00:00|895.23|895.13|895.09|894.99|896.39|896.29|894.33|894.23|396
1746435600000|2025-05-05 09:00:00|894.99|894.89|895.69|895.59|896.01|895.91|894.44|894.34|264
1746439200000|2025-05-05 10:00:00|895.68|895.58|895.91|895.81|896.28|896.18|894.76|894.66|352
1746442800000|2025-05-05 11:00:00|895.8|895.7|895.89|895.79|896.35|896.25|894.94|894.84|248
1746446400000|2025-05-05 12:00:00|895.93|895.83|895.49|895.39|896.36|896.26|894.89|894.79|401
1746450000000|2025-05-05 13:00:00|895.44|895.34|895.4|895.3|895.94|895.84|893.97|893.87|593
1746453600000|2025-05-05 14:00:00|895.38|895.28|897.42|897.32|897.63|897.53|895.18|895.08|447
1746457200000|2025-05-05 15:00:00|897.4|897.3|898.07|897.77|898.17|897.87|896.17|895.87|977
1746460800000|2025-05-05 16:00:00|898.17|897.87|899.27|898.97|899.47|899.17|898.17|897.87|29
1746464400000|2025-05-05 17:00:00|899.17|898.87|898.97|898.67|899.27|898.97|898.27|897.97|21
1746468000000|2025-05-05 18:00:00|899.07|898.77|898.87|898.57|900.17|899.87|898.87|898.57|15
1746471600000|2025-05-05 19:00:00|898.77|898.47|897.27|896.77|899.07|898.77|896.57|896.27|18
1746475200000|2025-05-05 20:00:00|897.77|897.27|897.17|896.67|897.77|897.27|896.57|896.07|0
1746478800000|2025-05-05 21:00:00|897.07|896.57|897.02|896.52|897.37|896.87|896.92|896.42|0
1746482400000|2025-05-05 22:00:00|896.62|896.12|897.02|896.52|897.72|897.22|896.62|896.12|0
1746486000000|2025-05-05 23:00:00|897.12|896.62|896.92|896.42|897.42|896.92|896.82|896.32|0
1746489600000|2025-05-06 00:00:00|896.82|896.32|896.22|895.72|897.92|897.42|896.02|895.52|0
1746493200000|2025-05-06 01:00:00|896.12|895.62|895.82|895.32|896.72|896.22|895.32|894.82|0
1746496800000|2025-05-06 02:00:00|895.92|895.42|895.72|895.22|896.02|895.52|895.22|894.72|0
1746500400000|2025-05-06 03:00:00|895.62|895.12|896.52|896.02|896.52|896.02|895.02|894.52|0
1746504000000|2025-05-06 04:00:00|896.42|895.92|896.72|896.22|896.72|896.22|896.02|895.52|0
1746507600000|2025-05-06 05:00:00|896.52|896.02|895.22|894.72|896.72|896.22|895.02|894.52|0
1746511200000|2025-05-06 06:00:00|895.32|894.82|898.72|898.42|899.22|898.92|895.32|894.82|139
1746514800000|2025-05-06 07:00:00|898.62|898.52|896.25|896.15|899.12|899.02|895.61|895.51|675
1746518400000|2025-05-06 08:00:00|896.31|896.21|893.76|893.66|896.61|896.51|893.36|893.26|613
1746522000000|2025-05-06 09:00:00|893.82|893.72|892.81|892.71|893.92|893.82|890.89|890.79|464
1746525600000|2025-05-06 10:00:00|892.63|892.53|894.6|894.5|894.8|894.7|891.03|890.93|546
1746529200000|2025-05-06 11:00:00|894.62|894.52|895.03|894.93|895.75|895.65|893.42|893.32|666
1746532800000|2025-05-06 12:00:00|895.01|894.91|896.04|895.94|896.04|895.94|894.28|894.18|944
1746536400000|2025-05-06 13:00:00|895.99|895.89|893.21|893.11|896.46|896.36|891.81|891.71|572
1746540000000|2025-05-06 14:00:00|893.15|893.05|895.94|895.84|896.6|896.5|892.75|892.65|832
1746543600000|2025-05-06 15:00:00|895.92|895.82|894.75|894.45|896.92|896.82|894.75|894.45|879
1746547200000|2025-05-06 16:00:00|894.85|894.55|894.25|893.95|897.75|897.45|893.45|893.15|147
1746550800000|2025-05-06 17:00:00|894.35|894.05|892.75|892.45|895.05|894.75|892.65|892.35|67
1746554400000|2025-05-06 18:00:00|892.85|892.55|894.55|894.25|894.95|894.65|892.85|892.55|24
1746558000000|2025-05-06 19:00:00|894.45|894.15|893.05|892.55|894.55|894.25|892.65|892.35|62
1746561600000|2025-05-06 20:00:00|892.95|892.45|891.85|891.35|893.25|892.75|890.45|889.95|0
1746565200000|2025-05-06 21:00:00|891.75|891.25|891.2|890.7|891.85|891.35|890.95|890.45|0
1746568800000|2025-05-06 22:00:00|891|890.5|898.6|898.1|901|900.5|891|890.5|0
1746572400000|2025-05-06 23:00:00|898.7|898.2|898.1|897.6|898.8|898.3|897.2|896.7|0
1746576000000|2025-05-07 00:00:00|898|897.5|898.2|897.7|899|898.5|896.1|895.6|0
1746579600000|2025-05-07 01:00:00|898|897.5|897.8|897.3|899.8|899.3|896.8|896.3|0
1746583200000|2025-05-07 02:00:00|897.7|897.2|896.7|896.2|897.7|897.2|895.3|894.8|0
1746586800000|2025-05-07 03:00:00|896.6|896.1|896.5|896|897.2|896.7|895.8|895.3|0
1746590400000|2025-05-07 04:00:00|896.7|896.2|896.9|896.4|897.5|897|896.4|895.9|0
1746594000000|2025-05-07 05:00:00|897|896.5|896|895.5|897|896.5|895.7|895.2|0
1746597600000|2025-05-07 06:00:00|895.8|895.3|894.7|894.4|896.2|895.9|893.4|893.1|75
1746601200000|2025-05-07 07:00:00|894.6|894.5|897.81|897.71|898.71|898.61|893.4|893.3|792
1746604800000|2025-05-07 08:00:00|897.83|897.73|897.03|896.93|898.33|898.23|895.73|895.63|265
1746608400000|2025-05-07 09:00:00|897|896.9|896.27|896.17|897|896.9|895.39|895.29|282
1746612000000|2025-05-07 10:00:00|896.29|896.19|896.9|896.8|897.47|897.37|895.69|895.59|230
1746615600000|2025-05-07 11:00:00|896.88|896.78|896.79|896.69|897.95|897.85|896.49|896.39|273
1746619200000|2025-05-07 12:00:00|896.78|896.68|896.34|896.24|897.48|897.38|895.71|895.61|364
1746622800000|2025-05-07 13:00:00|896.4|896.3|895.68|895.58|896.5|896.4|892.88|892.78|720
1746626400000|2025-05-07 14:00:00|895.63|895.53|895.27|895.17|897.06|896.96|894.77|894.67|467
1746630000000|2025-05-07 15:00:00|895.32|895.22|896.75|896.45|896.85|896.55|894.45|894.15|995
1746633600000|2025-05-07 16:00:00|896.65|896.35|897.85|897.55|898.25|897.95|895.35|895.05|66
1746637200000|2025-05-07 17:00:00|897.75|897.45|896.15|895.85|898.65|898.35|895.25|894.95|51
1746640800000|2025-05-07 18:00:00|896.25|895.95|898.15|897.85|898.65|898.35|892.75|892.45|86
1746644400000|2025-05-07 19:00:00|898.05|897.75|900.15|899.65|902.55|902.25|895.65|895.35|146
1746648000000|2025-05-07 20:00:00|900.45|899.95|900.05|899.55|901.95|901.45|899.65|899.15|0
1746651600000|2025-05-07 21:00:00|900.15|899.65|900.02|899.52|900.42|899.92|900.02|899.52|0
1746655200000|2025-05-07 22:00:00|899.62|899.12|900.12|899.62|900.42|899.92|899.02|898.52|0
1746658800000|2025-05-07 23:00:00|900.22|899.72|900.22|899.72|900.92|900.42|900.02|899.52|0
1746662400000|2025-05-08 00:00:00|900.32|899.82|902.32|901.82|902.92|902.42|899.22|898.72|0
1746666000000|2025-05-08 01:00:00|902.42|901.92|902.42|901.92|903.82|903.32|901.72|901.22|0
1746669600000|2025-05-08 02:00:00|902.62|902.12|904.02|903.52|904.02|903.52|902.42|901.92|0
1746673200000|2025-05-08 03:00:00|904.22|903.72|905.22|904.72|905.52|905.02|904.02|903.52|0
1746676800000|2025-05-08 04:00:00|905.12|904.62|905.02|904.52|905.42|904.92|904.52|904.02|0
1746680400000|2025-05-08 05:00:00|905.22|904.72|903.32|902.82|905.42|904.92|902.92|902.42|0
1746684000000|2025-05-08 06:00:00|903.12|902.62|903.42|903.12|904.62|904.32|902.52|902.22|115
1746687600000|2025-05-08 07:00:00|903.32|903.22|904.81|904.71|905.52|905.42|902.62|902.52|1254
1746691200000|2025-05-08 08:00:00|904.78|904.68|905.5|905.4|906.83|906.73|903.98|903.88|851
1746694800000|2025-05-08 09:00:00|905.41|905.31|906.63|906.53|906.83|906.73|905.21|905.11|376
1746698400000|2025-05-08 10:00:00|906.54|906.44|907.26|907.16|907.66|907.56|906.14|906.04|508
1746702000000|2025-05-08 11:00:00|907.28|907.18|907.36|907.26|908.01|907.91|906.48|906.38|492
1746705600000|2025-05-08 12:00:00|907.3|907.2|903.68|903.58|908.1|908|903.52|903.42|779
1746709200000|2025-05-08 13:00:00|903.76|903.66|902.13|902.03|904.24|904.14|901.33|901.23|861
1746712800000|2025-05-08 14:00:00|902.15|902.05|900.72|900.62|902.82|902.72|899.72|899.62|1118
1746716400000|2025-05-08 15:00:00|900.78|900.68|904.89|904.59|905.89|905.59|899.58|899.48|1467
1746720000000|2025-05-08 16:00:00|904.99|904.69|907.29|906.99|908.09|907.79|904.79|904.49|150
1746723600000|2025-05-08 17:00:00|907.39|907.09|904.99|904.69|907.79|907.49|904.89|904.59|71
1746727200000|2025-05-08 18:00:00|904.89|904.59|906.09|905.79|906.89|906.59|904.89|904.59|19
1746730800000|2025-05-08 19:00:00|906.19|905.89|904.49|903.99|907.59|907.29|904.19|903.89|61
1746734400000|2025-05-08 20:00:00|904.79|904.29|904.59|904.09|905.59|905.09|904.29|903.79|0
1746738000000|2025-05-08 21:00:00|904.69|904.19|905.15|904.65|905.25|904.75|904.59|904.09|0
1746741600000|2025-05-08 22:00:00|905.05|904.55|904.65|904.15|905.25|904.75|904.15|903.65|0
1746745200000|2025-05-08 23:00:00|904.75|904.25|903.85|903.35|904.95|904.45|903.55|903.05|0
1746748800000|2025-05-09 00:00:00|903.75|903.25|903.65|903.15|903.95|903.45|902.65|902.15|0
1746752400000|2025-05-09 01:00:00|903.75|903.25|905.05|904.55|905.85|905.35|903.45|902.95|0
1746756000000|2025-05-09 02:00:00|904.95|904.45|905.05|904.55|906.35|905.85|904.65|904.15|0
1746759600000|2025-05-09 03:00:00|904.85|904.35|905.35|904.85|905.55|905.05|904.05|903.55|0
1746763200000|2025-05-09 04:00:00|905.55|905.05|906.05|905.55|906.45|905.95|905.05|904.55|0
1746766800000|2025-05-09 05:00:00|905.95|905.45|906.45|905.95|906.75|906.25|905.35|904.85|0
1746770400000|2025-05-09 06:00:00|906.55|906.05|906.15|905.85|907.05|906.75|905.45|905.15|80
1746774000000|2025-05-09 07:00:00|906.05|905.95|905.45|905.35|907.15|907.05|903.55|903.45|729
1746777600000|2025-05-09 08:00:00|905.56|905.46|905.61|905.51|906.73|906.63|904.98|904.88|688
1746781200000|2025-05-09 09:00:00|905.56|905.46|907.19|907.09|907.39|907.29|905.46|905.36|434
1746784800000|2025-05-09 10:00:00|907.24|907.14|907.14|907.04|907.81|907.71|907.04|906.94|305
1746788400000|2025-05-09 11:00:00|907.17|907.07|906.18|906.08|907.7|907.6|904.6|904.5|815
1746792000000|2025-05-09 12:00:00|906.33|906.23|905.84|905.74|907.02|906.92|905.8|905.7|537
1746795600000|2025-05-09 13:00:00|905.8|905.7|906.34|906.24|906.97|906.87|905.48|905.38|812
1746799200000|2025-05-09 14:00:00|906.3|906.2|905.2|905.1|906.4|906.3|902.96|902.86|508
1746802800000|2025-05-09 15:00:00|905.24|905.14|905.42|905.12|905.82|905.54|904.02|903.72|1306
1746806400000|2025-05-09 16:00:00|905.52|905.22|903.62|903.32|905.52|905.22|902.92|902.62|51
1746810000000|2025-05-09 17:00:00|903.72|903.42|905.32|905.02|905.42|905.12|903.12|902.82|20
1746813600000|2025-05-09 18:00:00|905.42|905.12|905.62|905.32|905.82|905.52|904.82|904.52|21
1746817200000|2025-05-09 19:00:00|905.72|905.42|906.32|905.82|906.92|906.62|904.82|904.52|46
1746820800000|2025-05-09 20:00:00|906.12|905.62|906.92|906.42|907.02|906.52|905.72|905.22|0
1747000800000|2025-05-11 22:00:00|915.52|915.02|913.28|912.78|915.72|915.22|912.68|912.18|0
1747004400000|2025-05-11 23:00:00|913.38|912.88|914.08|913.58|915.28|914.78|913.18|912.68|0
1747008000000|2025-05-12 00:00:00|914.18|913.68|912.18|911.68|914.78|914.28|911.68|911.18|0
1747011600000|2025-05-12 01:00:00|911.98|911.48|913.08|912.58|913.98|913.48|911.88|911.38|0
1747015200000|2025-05-12 02:00:00|912.98|912.48|911.98|911.48|913.18|912.68|911.88|911.38|0
1747018800000|2025-05-12 03:00:00|912.08|911.58|912.08|911.58|912.08|911.58|911.38|910.88|0
1747022400000|2025-05-12 04:00:00|912.28|911.78|912.78|912.28|913.08|912.58|912.28|911.78|0
1747026000000|2025-05-12 05:00:00|912.88|912.38|914.78|914.28|914.98|914.48|912.38|911.88|0
1747029600000|2025-05-12 06:00:00|914.98|914.48|913.88|913.58|915.08|914.78|911.68|911.38|230
1747033200000|2025-05-12 07:00:00|913.78|913.68|919.12|919.02|923.91|923.81|913.78|913.68|2557
1747036800000|2025-05-12 08:00:00|919.04|918.94|921.71|921.61|922.11|922.01|917.49|917.39|1218
1747040400000|2025-05-12 09:00:00|921.91|921.81|923.64|923.54|923.95|923.85|921.61|921.51|1095
1747044000000|2025-05-12 10:00:00|923.56|923.46|922.35|922.25|923.66|923.56|920.87|920.77|686
1747047600000|2025-05-12 11:00:00|922.33|922.23|922.38|922.28|923.13|923.03|920.27|920.17|1039
1747051200000|2025-05-12 12:00:00|922.27|922.17|923.23|923.13|924.12|924.02|921.77|921.67|464
1747054800000|2025-05-12 13:00:00|923.15|923.05|919.25|919.15|923.82|923.72|918.47|918.37|1932
1747058400000|2025-05-12 14:00:00|919.26|919.16|920.93|920.83|921.83|921.73|916.66|916.56|941
1747062000000|2025-05-12 15:00:00|920.99|920.89|920.89|920.59|923.19|922.89|920.49|920.19|1415
1747065600000|2025-05-12 16:00:00|920.79|920.49|924.69|924.39|924.89|924.59|920.59|920.29|211
1747069200000|2025-05-12 17:00:00|924.79|924.49|925.19|924.89|926.29|925.99|924.69|924.39|161
1747072800000|2025-05-12 18:00:00|924.99|924.69|924.99|924.69|926.29|925.99|924.79|924.49|77
1747076400000|2025-05-12 19:00:00|924.89|924.59|926.59|926.09|926.69|926.19|924.69|924.39|43
1747080000000|2025-05-12 20:00:00|926.69|926.19|926.99|926.49|927.99|927.49|926.39|925.89|0
1747083600000|2025-05-12 21:00:00|926.89|926.39|927.05|926.55|927.05|926.55|926.79|926.29|0
1747087200000|2025-05-12 22:00:00|927.15|926.65|925.95|925.45|927.15|926.65|925.85|925.35|0
1747090800000|2025-05-12 23:00:00|926.05|925.55|925.25|924.75|927.25|926.75|925.25|924.75|0
1747094400000|2025-05-13 00:00:00|925.15|924.65|923.35|922.85|925.25|924.75|923.15|922.65|0
1747098000000|2025-05-13 01:00:00|923.45|922.95|924.05|923.55|924.15|923.65|923.35|922.85|0
1747101600000|2025-05-13 02:00:00|924.15|923.65|921.35|920.85|924.55|924.05|921.05|920.55|0
1747105200000|2025-05-13 03:00:00|921.55|921.05|920.55|920.05|921.55|921.05|920.55|920.05|0
1747108800000|2025-05-13 04:00:00|920.35|919.85|919.85|919.35|921.25|920.75|918.25|917.75|0
1747112400000|2025-05-13 05:00:00|919.75|919.25|921.85|921.35|922.25|921.75|919.75|919.25|0
1747116000000|2025-05-13 06:00:00|922.05|921.55|922.95|922.65|924.45|924.15|921.95|921.45|405
1747119600000|2025-05-13 07:00:00|922.85|922.75|920.31|920.21|923.75|923.65|920.31|920.21|1010
1747123200000|2025-05-13 08:00:00|920.41|920.31|919.82|919.72|920.91|920.81|919.19|919.09|2228
1747126800000|2025-05-13 09:00:00|919.92|919.82|921.15|921.05|921.39|921.29|919.41|919.31|1327
1747130400000|2025-05-13 10:00:00|921.13|921.03|921.92|921.82|922.18|922.08|920.83|920.73|297
1747134000000|2025-05-13 11:00:00|922.02|921.92|922.24|922.14|922.87|922.77|921.72|921.62|355
1747137600000|2025-05-13 12:00:00|922.25|922.15|922.44|922.34|924.1|924|921.75|921.65|836
1747141200000|2025-05-13 13:00:00|922.45|922.35|924.44|924.34|924.74|924.64|922.04|921.94|919
1747144800000|2025-05-13 14:00:00|924.47|924.37|926.49|926.39|927.33|927.23|924.37|924.27|2590
1747148400000|2025-05-13 15:00:00|926.41|926.31|927.01|926.71|928.41|928.11|925.91|925.81|1993
1747152000000|2025-05-13 16:00:00|926.91|926.61|927.41|927.11|927.81|927.51|926.51|926.21|121
1747155600000|2025-05-13 17:00:00|927.51|927.21|927.41|927.11|928.81|928.51|927.21|926.91|127
1747159200000|2025-05-13 18:00:00|927.51|927.21|928.11|927.81|928.11|927.81|927.11|926.81|32
1747162800000|2025-05-13 19:00:00|928.01|927.71|926.51|926.01|928.51|928.21|926.21|925.91|79
1747166400000|2025-05-13 20:00:00|926.31|925.81|926.21|925.71|926.61|926.11|925.91|925.41|0
1747170000000|2025-05-13 21:00:00|926.11|925.61|926.27|925.77|926.37|925.87|925.91|925.41|0
1747173600000|2025-05-13 22:00:00|926.17|925.67|926.37|925.87|926.57|926.07|926.07|925.57|0
1747177200000|2025-05-13 23:00:00|926.27|925.77|926.97|926.47|927.17|926.67|926.07|925.57|0
1747180800000|2025-05-14 00:00:00|926.87|926.37|925.17|924.67|926.97|926.47|925.07|924.57|0
1747184400000|2025-05-14 01:00:00|925.07|924.57|924.97|924.47|925.07|924.57|923.87|923.37|0
1747188000000|2025-05-14 02:00:00|924.77|924.27|924.47|923.97|924.97|924.47|923.77|923.27|0
1747191600000|2025-05-14 03:00:00|924.57|924.07|925.17|924.67|925.17|924.67|924.47|923.97|0
1747195200000|2025-05-14 04:00:00|925.07|924.57|925.97|925.47|926.47|925.97|924.87|924.37|0
1747198800000|2025-05-14 05:00:00|925.87|925.37|927.07|926.57|927.27|926.77|925.77|925.27|0
1747202400000|2025-05-14 06:00:00|926.97|926.47|928.97|928.67|928.97|928.67|926.07|925.77|1012
1747206000000|2025-05-14 07:00:00|928.87|928.77|927.59|927.49|929.72|929.62|927.29|927.19|1627
1747209600000|2025-05-14 08:00:00|927.7|927.6|927|926.9|927.9|927.8|925.1|925|1123
1747213200000|2025-05-14 09:00:00|927.1|927|928.43|928.33|928.63|928.53|925.36|925.26|783
1747216800000|2025-05-14 10:00:00|928.53|928.43|930.29|930.19|930.39|930.29|927.93|927.83|758
1747220400000|2025-05-14 11:00:00|930.3|930.2|930.46|930.36|931.34|931.24|930|929.9|1198
1747224000000|2025-05-14 12:00:00|930.48|930.38|929.82|929.72|931.92|931.82|929.72|929.62|446
1747227600000|2025-05-14 13:00:00|929.87|929.77|928.75|928.65|930.25|930.15|927.18|927.08|984
1747231200000|2025-05-14 14:00:00|928.65|928.55|928.1|928|929.53|929.43|927.4|927.3|389
1747234800000|2025-05-14 15:00:00|928.11|928.01|925.89|925.59|928.68|928.58|925.49|925.19|390
1747238400000|2025-05-14 16:00:00|925.79|925.49|926.49|926.19|926.89|926.59|925.59|925.29|58
1747242000000|2025-05-14 17:00:00|926.59|926.29|926.99|926.69|927.19|926.89|925.49|925.19|40
1747245600000|2025-05-14 18:00:00|927.09|926.79|927.59|927.29|928.09|927.79|926.79|926.49|4
1747249200000|2025-05-14 19:00:00|927.69|927.39|927.59|927.09|928.49|928.19|927.29|926.99|7
1747252800000|2025-05-14 20:00:00|927.89|927.39|927.29|926.79|928.09|927.59|927.29|926.79|0
1747256400000|2025-05-14 21:00:00|927.49|926.99|926.36|925.86|927.49|926.99|926.36|925.86|0
1747260000000|2025-05-14 22:00:00|926.76|926.26|926.56|926.06|926.86|926.36|926.36|925.86|0
1747263600000|2025-05-14 23:00:00|926.46|925.96|926.26|925.76|926.46|925.96|925.46|924.96|0
1747267200000|2025-05-15 00:00:00|926.16|925.66|926.56|926.06|927.16|926.66|926.16|925.66|0
1747270800000|2025-05-15 01:00:00|926.66|926.16|926.36|925.86|927.16|926.66|926.26|925.76|0
1747274400000|2025-05-15 02:00:00|926.26|925.76|926.66|926.16|927.06|926.56|925.86|925.36|0
1747278000000|2025-05-15 03:00:00|926.56|926.06|926.06|925.56|926.66|926.16|926.06|925.56|0
1747281600000|2025-05-15 04:00:00|925.86|925.36|925.86|925.36|926.16|925.66|925.66|925.16|0
1747285200000|2025-05-15 05:00:00|926.06|925.56|924.76|924.26|926.16|925.66|923.66|923.16|0
1747288800000|2025-05-15 06:00:00|924.66|924.16|924.36|924.06|925.26|924.96|923.66|923.36|96
1747292400000|2025-05-15 07:00:00|924.26|924.16|922.44|922.34|924.36|924.26|920.86|920.76|1634
1747296000000|2025-05-15 08:00:00|922.54|922.44|923.22|923.12|924.88|924.78|922.17|922.07|937
1747299600000|2025-05-15 09:00:00|923.12|923.02|925.26|925.16|925.36|925.26|922.52|922.42|323
1747303200000|2025-05-15 10:00:00|925.33|925.23|925.45|925.35|925.45|925.35|924.46|924.36|282
1747306800000|2025-05-15 11:00:00|925.34|925.24|925.42|925.32|926.66|926.56|925.14|925.04|335
1747310400000|2025-05-15 12:00:00|925.49|925.39|925.97|925.87|927.54|927.44|924.79|924.69|528
1747314000000|2025-05-15 13:00:00|926.04|925.94|926.5|926.4|926.9|926.8|924.88|924.78|671
1747317600000|2025-05-15 14:00:00|926.52|926.42|927.77|927.67|928.51|928.41|925.31|925.21|651
1747321200000|2025-05-15 15:00:00|927.83|927.73|929.4|929.1|930|929.7|927.33|927.23|1635
1747324800000|2025-05-15 16:00:00|929.3|929|930.4|930.1|930.5|930.2|928.9|928.6|312
1747328400000|2025-05-15 17:00:00|930.5|930.2|930.1|929.8|931.6|931.3|929.8|929.5|39
1747332000000|2025-05-15 18:00:00|930|929.7|930.1|929.8|930.7|930.4|928.6|928.3|43
1747335600000|2025-05-15 19:00:00|930|929.7|930.6|930.1|930.7|930.4|929.2|928.9|180
1747339200000|2025-05-15 20:00:00|930.9|930.4|930.4|929.9|931.3|930.8|930.3|929.8|0
1747342800000|2025-05-15 21:00:00|930.5|930|930.66|930.16|930.66|930.16|930.4|929.9|0
1747346400000|2025-05-15 22:00:00|930.56|930.06|930.06|929.56|930.66|930.16|930.06|929.56|0
1747350000000|2025-05-15 23:00:00|930.16|929.66|930.56|930.06|930.86|930.36|930.06|929.56|0
1747353600000|2025-05-16 00:00:00|930.66|930.16|929.16|928.66|931.16|930.66|929.16|928.66|0
1747357200000|2025-05-16 01:00:00|929.06|928.56|929.16|928.66|929.66|929.16|928.56|928.06|0
1747360800000|2025-05-16 02:00:00|929.06|928.56|929.36|928.86|929.46|928.96|928.76|928.26|0
1747364400000|2025-05-16 03:00:00|929.46|928.96|929.36|928.86|929.86|929.36|929.36|928.86|0
1747368000000|2025-05-16 04:00:00|929.16|928.66|929.86|929.36|930.16|929.66|929.16|928.66|0
1747371600000|2025-05-16 05:00:00|929.76|929.26|929.86|929.36|930.36|929.86|929.16|928.66|0
1747375200000|2025-05-16 06:00:00|929.96|929.46|929.96|929.66|931.56|931.26|928.16|927.86|228
1747378800000|2025-05-16 07:00:00|929.86|929.76|930.83|930.73|931.16|931.06|928.56|928.46|986
1747382400000|2025-05-16 08:00:00|930.86|930.76|931.43|931.33|932.23|932.13|929.66|929.56|917
1747386000000|2025-05-16 09:00:00|931.51|931.41|933.23|933.13|933.73|933.63|931.21|931.11|1002
1747389600000|2025-05-16 10:00:00|933.33|933.23|933.83|933.73|934.64|934.54|933.03|932.93|612
1747393200000|2025-05-16 11:00:00|933.91|933.81|932.3|932.2|934.01|933.91|931.73|931.63|742
1747396800000|2025-05-16 12:00:00|932.45|932.35|930.4|930.3|932.54|932.44|930.2|930.1|952
1747400400000|2025-05-16 13:00:00|930.38|930.28|930.47|930.37|930.91|930.81|928.82|928.72|1419
1747404000000|2025-05-16 14:00:00|930.39|930.29|929.81|929.71|930.39|930.29|928.19|928.09|912
1747407600000|2025-05-16 15:00:00|929.74|929.64|930.23|929.93|930.83|930.7|929.33|929.03|1151
1747411200000|2025-05-16 16:00:00|930.33|930.03|931.73|931.43|931.83|931.53|930.23|929.93|133
1747414800000|2025-05-16 17:00:00|931.63|931.33|931.93|931.63|932.73|932.43|931.43|931.13|169
1747418400000|2025-05-16 18:00:00|931.83|931.53|932.83|932.53|933.33|933.03|931.83|931.53|30
1747422000000|2025-05-16 19:00:00|932.93|932.63|933.83|933.33|934.03|933.73|932.63|932.33|63
1747425600000|2025-05-16 20:00:00|933.53|933.03|930.23|929.73|933.63|933.13|929.13|928.63|0
1747605600000|2025-05-18 22:00:00|929.19|928.69|930.19|929.69|930.29|929.79|928.49|927.99|0
1747609200000|2025-05-18 23:00:00|937.29|936.79|930.69|930.19|937.69|937.19|930.29|929.79|0
1747612800000|2025-05-19 00:00:00|937.79|937.29|931.19|930.69|938.09|937.59|929.89|929.39|0
1747616400000|2025-05-19 01:00:00|931.09|930.59|931.29|930.79|931.49|930.99|930.49|929.99|0
1747620000000|2025-05-19 02:00:00|931.19|930.69|930.99|930.49|932.19|931.69|930.99|930.49|0
1747623600000|2025-05-19 03:00:00|930.79|930.29|928.89|928.39|930.99|930.49|928.79|928.29|0
1747627200000|2025-05-19 04:00:00|928.79|928.29|929.49|928.99|929.79|929.29|928.79|928.29|0
1747630800000|2025-05-19 05:00:00|929.39|928.89|929.39|928.89|929.99|929.49|928.89|928.39|0
1747634400000|2025-05-19 06:00:00|929.19|928.69|927.19|926.89|929.79|929.49|927.09|926.79|162
1747638000000|2025-05-19 07:00:00|927.09|926.99|925.92|925.82|928.09|927.99|925.29|925.19|893
1747641600000|2025-05-19 08:00:00|925.87|925.77|924.26|924.16|925.87|925.77|923.28|923.18|481
1747645200000|2025-05-19 09:00:00|924.28|924.18|923.81|923.71|924.3|924.2|922.73|922.63|418
1747648800000|2025-05-19 10:00:00|923.77|923.67|924.26|924.16|924.76|924.66|923.17|923.07|399
1747652400000|2025-05-19 11:00:00|924.3|924.2|924.59|924.49|925.61|925.51|924.3|924.2|184
1747656000000|2025-05-19 12:00:00|924.65|924.55|924|923.9|925.53|925.43|923.8|923.7|258
1747659600000|2025-05-19 13:00:00|923.96|923.86|926.18|926.08|926.48|926.38|922.84|922.74|829
1747663200000|2025-05-19 14:00:00|926.13|926.03|927.42|927.32|927.92|927.82|925.83|925.73|734
1747666800000|2025-05-19 15:00:00|927.38|927.28|930.02|929.72|930.42|930.12|927.28|927.18|1200
1747670400000|2025-05-19 16:00:00|929.92|929.62|931.82|931.52|931.92|931.62|929.92|929.62|137
1747674000000|2025-05-19 17:00:00|931.62|931.32|931.42|931.12|933.22|932.92|931.42|931.12|64
1747677600000|2025-05-19 18:00:00|931.52|931.22|931.72|931.42|932.12|931.82|930.72|930.42|39
1747681200000|2025-05-19 19:00:00|931.82|931.52|932.92|932.42|932.92|932.62|930.92|930.62|74
1747684800000|2025-05-19 20:00:00|932.52|932.02|932.52|932.02|932.72|932.22|931.22|930.72|0
1747688400000|2025-05-19 21:00:00|932.42|931.92|932.58|932.08|932.78|932.28|932.28|931.78|0
1747692000000|2025-05-19 22:00:00|932.48|931.98|932.48|931.98|932.78|932.28|932.08|931.58|0
1747695600000|2025-05-19 23:00:00|932.58|932.08|933.58|933.08|933.98|933.48|932.48|931.98|0
1747699200000|2025-05-20 00:00:00|933.48|932.98|933.08|932.58|934.38|933.88|933.08|932.58|0
1747702800000|2025-05-20 01:00:00|932.88|932.38|932.08|931.58|932.88|932.38|931.38|930.88|0
1747706400000|2025-05-20 02:00:00|932.18|931.68|932.38|931.88|932.68|932.18|931.98|931.48|0
1747710000000|2025-05-20 03:00:00|932.28|931.78|932.18|931.68|932.78|932.28|931.98|931.48|0
1747713600000|2025-05-20 04:00:00|932.08|931.58|932.18|931.68|932.38|931.88|931.88|931.38|0
1747717200000|2025-05-20 05:00:00|932.08|931.58|930.38|929.88|932.48|931.98|930.38|929.88|0
1747720800000|2025-05-20 06:00:00|930.18|929.68|931.28|930.98|931.68|931.38|929.88|929.38|107
1747724400000|2025-05-20 07:00:00|931.18|931.08|929.98|929.88|932.58|932.48|928.85|928.75|1340
1747728000000|2025-05-20 08:00:00|929.88|929.78|930.88|930.78|932.1|932|929.58|929.48|816
1747731600000|2025-05-20 09:00:00|930.93|930.83|930.48|930.38|931.63|931.53|930.19|930.09|531
1747735200000|2025-05-20 10:00:00|930.52|930.42|931.85|931.75|932.05|931.95|930.22|930.12|373
1747738800000|2025-05-20 11:00:00|931.95|931.85|931.94|931.84|932.04|931.94|930.61|930.51|375
1747742400000|2025-05-20 12:00:00|932.04|931.94|932.52|932.42|932.69|932.59|931.76|931.66|738
1747746000000|2025-05-20 13:00:00|932.51|932.41|932.23|932.13|933.46|933.36|931.67|931.57|923
1747749600000|2025-05-20 14:00:00|932.13|932.03|930.38|930.28|932.63|932.53|930.15|930.05|773
1747753200000|2025-05-20 15:00:00|930.42|930.32|932.16|931.86|932.26|931.96|930.12|929.96|913
1747756800000|2025-05-20 16:00:00|932.26|931.96|932.26|931.96|932.36|932.06|931.06|930.76|123
1747760400000|2025-05-20 17:00:00|932.16|931.86|931.66|931.36|932.86|932.56|931.16|930.86|51
1747764000000|2025-05-20 18:00:00|931.56|931.26|930.66|930.36|931.96|931.66|929.86|929.56|48
1747767600000|2025-05-20 19:00:00|930.56|930.26|931.76|931.26|931.96|931.66|929.46|929.16|56
1747771200000|2025-05-20 20:00:00|931.86|931.36|931.22|930.72|931.86|931.36|930.86|930.36|0
1747774800000|2025-05-20 21:00:00|931.32|930.82|931.12|930.62|931.42|930.92|931.12|930.62|0
1747778400000|2025-05-20 22:00:00|931.02|930.52|930.92|930.42|931.12|930.62|929.02|928.52|0
1747782000000|2025-05-20 23:00:00|930.82|930.32|931.42|930.92|931.52|931.02|930.62|930.12|0
1747785600000|2025-05-21 00:00:00|931.52|931.02|931.32|930.82|931.72|931.22|930.62|930.12|0
1747789200000|2025-05-21 01:00:00|931.42|930.92|931.42|930.92|931.82|931.32|930.82|930.32|0
1747792800000|2025-05-21 02:00:00|931.32|930.82|930.92|930.42|931.42|930.92|930.32|929.82|0
1747796400000|2025-05-21 03:00:00|930.82|930.32|930.72|930.22|931.32|930.82|930.42|929.92|0
1747800000000|2025-05-21 04:00:00|930.82|930.32|930.12|929.62|930.92|930.42|929.82|929.32|0
1747803600000|2025-05-21 05:00:00|929.92|929.42|929.72|929.22|931.12|930.62|929.62|929.12|0
1747807200000|2025-05-21 06:00:00|929.52|929.02|928.52|928.22|930.32|930.02|927.22|926.92|100
1747810800000|2025-05-21 07:00:00|928.42|928.32|932.26|932.16|932.46|932.36|928.42|928.32|663
1747814400000|2025-05-21 08:00:00|932.25|932.15|929.74|929.64|932.45|932.35|929.41|929.31|551
1747818000000|2025-05-21 09:00:00|929.8|929.7|928.39|928.29|930.11|930.01|928.29|928.19|245
1747821600000|2025-05-21 10:00:00|928.29|928.19|929.65|929.55|929.75|929.65|927.3|927.2|339
1747825200000|2025-05-21 11:00:00|929.67|929.57|930.5|930.4|931|930.9|929.57|929.47|420
1747828800000|2025-05-21 12:00:00|930.49|930.39|931.16|931.06|931.36|931.26|930.09|929.99|291
1747832400000|2025-05-21 13:00:00|931.08|930.98|932.04|931.94|932.87|932.77|930.68|930.58|744
1747836000000|2025-05-21 14:00:00|932.03|931.93|932.32|932.22|933.23|933.13|930.98|930.88|652
1747839600000|2025-05-21 15:00:00|932.26|932.16|933.21|932.91|934.21|933.91|931.96|931.86|872
1747843200000|2025-05-21 16:00:00|933.31|933.01|933.31|933.01|933.71|933.41|932.31|932.01|78
1747846800000|2025-05-21 17:00:00|933.21|932.91|927.71|927.41|933.51|933.21|924.81|924.51|329
1747850400000|2025-05-21 18:00:00|927.81|927.51|925.91|925.61|928.11|927.81|925.61|925.31|111
1747854000000|2025-05-21 19:00:00|926.01|925.71|926.31|925.81|927.41|927.11|924.11|923.81|99
1747857600000|2025-05-21 20:00:00|926.11|925.61|926.01|925.51|926.41|925.91|925.11|924.61|0
1747861200000|2025-05-21 21:00:00|926.11|925.61|926.28|925.78|926.58|926.08|925.81|925.31|0
1747864800000|2025-05-21 22:00:00|925.98|925.48|926.18|925.68|927.08|926.58|925.28|924.78|0
1747868400000|2025-05-21 23:00:00|926.08|925.58|926.48|925.98|927.08|926.58|925.88|925.38|0
1747872000000|2025-05-22 00:00:00|926.38|925.88|928.08|927.58|928.08|927.58|925.68|925.18|0
1747875600000|2025-05-22 01:00:00|927.98|927.48|927.88|927.38|928.88|928.38|927.68|927.18|0
1747879200000|2025-05-22 02:00:00|928.08|927.58|927.48|926.98|928.78|928.28|927.08|926.58|0
1747882800000|2025-05-22 03:00:00|927.58|927.08|927.68|927.18|928.58|928.08|927.48|926.98|0
1747886400000|2025-05-22 04:00:00|927.78|927.28|926.88|926.38|927.98|927.48|926.18|925.68|0
1747890000000|2025-05-22 05:00:00|926.78|926.28|927.88|927.38|928.38|927.88|925.88|925.38|0
1747893600000|2025-05-22 06:00:00|927.68|927.18|927.88|927.58|928.88|928.58|927.38|927.08|231
1747897200000|2025-05-22 07:00:00|927.78|927.68|926.28|926.18|928.78|928.68|925.98|925.88|1150
1747900800000|2025-05-22 08:00:00|926.22|926.12|925.35|925.25|927.12|927.02|925.15|925.05|572
1747904400000|2025-05-22 09:00:00|925.34|925.24|924.99|924.89|925.74|925.64|923.69|923.59|828
1747908000000|2025-05-22 10:00:00|924.89|924.79|923.81|923.71|925.49|925.39|923.51|923.41|337
1747911600000|2025-05-22 11:00:00|923.87|923.77|922.3|922.2|924.97|924.87|922.3|922.2|326
1747915200000|2025-05-22 12:00:00|922.37|922.27|924.06|923.96|924.16|924.06|920.58|920.48|485
1747918800000|2025-05-22 13:00:00|924.21|924.11|923.58|923.48|924.71|924.61|921.32|921.22|817
1747922400000|2025-05-22 14:00:00|923.52|923.42|926.19|926.09|926.19|926.09|923.42|923.32|625
1747926000000|2025-05-22 15:00:00|926.22|926.12|927.42|927.12|927.42|927.12|925.22|924.92|1262
1747929600000|2025-05-22 16:00:00|927.32|927.02|926.92|926.62|928.52|928.22|926.62|926.32|130
1747933200000|2025-05-22 17:00:00|927.02|926.72|930.22|929.92|930.62|930.32|926.42|926.12|122
1747936800000|2025-05-22 18:00:00|930.12|929.82|930.02|929.72|930.62|930.32|929.62|929.32|66
1747940400000|2025-05-22 19:00:00|930.12|929.82|928.02|927.52|931.12|930.82|927.22|926.92|106
1747944000000|2025-05-22 20:00:00|928.32|927.82|929.42|928.92|929.42|928.92|927.92|927.42|0
1747947600000|2025-05-22 21:00:00|929.32|928.82|929.68|929.18|929.68|929.18|929.32|928.82|0
1747951200000|2025-05-22 22:00:00|929.78|929.28|927.58|927.08|929.98|929.48|927.38|926.88|0
1747954800000|2025-05-22 23:00:00|927.48|926.98|928.28|927.78|928.48|927.98|927.28|926.78|0
1747958400000|2025-05-23 00:00:00|928.38|927.88|929.28|928.78|929.28|928.78|928.18|927.68|0
1747962000000|2025-05-23 01:00:00|929.18|928.68|928.38|927.88|929.28|928.78|928.18|927.68|0
1747965600000|2025-05-23 02:00:00|928.58|928.08|928.88|928.38|929.08|928.58|928.38|927.88|0
1747969200000|2025-05-23 03:00:00|928.98|928.48|928.58|928.08|929.28|928.78|928.18|927.68|0
1747972800000|2025-05-23 04:00:00|928.38|927.88|927.68|927.18|928.38|927.88|927.08|926.58|0
1747976400000|2025-05-23 05:00:00|927.88|927.38|927.38|926.88|928.38|927.88|926.88|926.38|0
1747980000000|2025-05-23 06:00:00|927.18|926.68|927.18|926.88|928.78|928.48|925.48|925.18|80
1747983600000|2025-05-23 07:00:00|927.08|926.98|926.88|926.78|928.88|928.78|926.88|926.78|727
1747987200000|2025-05-23 08:00:00|927.01|926.91|926.18|926.08|927.74|927.64|925.98|925.88|385
1747990800000|2025-05-23 09:00:00|926.17|926.07|926.25|926.15|926.82|926.72|924.78|924.68|361
1747994400000|2025-05-23 10:00:00|926.17|926.07|925.6|925.5|926.87|926.77|924.94|924.84|170
1747998000000|2025-05-23 11:00:00|925.67|925.57|910.72|910.62|925.67|925.57|910.52|910.42|2507
1748001600000|2025-05-23 12:00:00|910.75|910.65|913.04|912.94|914.59|914.49|907.95|907.85|1952
1748005200000|2025-05-23 13:00:00|913.1|913|915.19|915.09|916.09|915.99|909.07|908.97|1371
1748008800000|2025-05-23 14:00:00|915.05|914.95|916.39|916.29|917.34|917.24|914.18|914.08|1120
1748012400000|2025-05-23 15:00:00|916.43|916.33|915.37|915.07|917.87|917.57|915.17|914.87|1044
1748016000000|2025-05-23 16:00:00|915.47|915.17|917.07|916.77|917.67|917.37|915.27|914.97|124
1748019600000|2025-05-23 17:00:00|917.17|916.87|919.27|918.97|919.97|919.67|916.67|916.37|65
1748023200000|2025-05-23 18:00:00|919.47|919.17|918.77|918.47|920.07|919.77|917.77|917.47|94
1748026800000|2025-05-23 19:00:00|918.67|918.37|919.07|918.57|919.87|919.57|917.47|917.17|83
1748030400000|2025-05-23 20:00:00|919.17|918.67|918.87|918.37|919.17|918.67|917.87|917.37|0
1748210400000|2025-05-25 22:00:00|919.53|919.03|925.73|925.23|928.23|927.73|919.53|919.03|0
1748214000000|2025-05-25 23:00:00|925.83|925.33|926.63|926.13|927.43|926.93|925.63|925.13|0
1748217600000|2025-05-26 00:00:00|926.73|926.23|929.43|928.93|934.43|933.93|926.03|925.53|0
1748221200000|2025-05-26 01:00:00|929.33|928.83|930.13|929.63|930.63|930.13|928.73|928.23|0
1748224800000|2025-05-26 02:00:00|930.03|929.53|928.83|928.33|931.03|930.53|928.83|928.33|0
1748228400000|2025-05-26 03:00:00|928.93|928.43|931.13|930.63|931.73|931.23|928.93|928.43|0
1748232000000|2025-05-26 04:00:00|931.03|930.53|932.03|931.53|932.53|932.03|930.63|930.13|0
1748235600000|2025-05-26 05:00:00|931.83|931.33|930.13|929.63|932.23|931.73|929.83|929.33|0
1748239200000|2025-05-26 06:00:00|930.03|929.53|926.73|926.43|930.13|929.63|925.93|925.63|176
1748242800000|2025-05-26 07:00:00|926.63|926.53|928.09|927.99|928.13|928.03|926.03|925.93|935
1748246400000|2025-05-26 08:00:00|928.03|927.93|927.07|926.97|928.43|928.33|926.57|926.47|592
1748250000000|2025-05-26 09:00:00|926.95|926.85|928.27|928.17|928.42|928.32|926.85|926.75|331
1748253600000|2025-05-26 10:00:00|928.37|928.27|927.8|927.7|928.49|928.39|927.67|927.57|267
1748257200000|2025-05-26 11:00:00|927.89|927.79|928.41|928.31|928.71|928.61|927.29|927.19|270
1748260800000|2025-05-26 12:00:00|928.43|928.33|926.18|926.08|928.43|928.33|926.08|925.98|172
1748264400000|2025-05-26 13:00:00|926.21|926.11|925.81|925.71|927.22|927.12|925.81|925.71|461
1748268000000|2025-05-26 14:00:00|925.87|925.77|925.86|925.76|926.51|926.41|924.97|924.87|382
1748271600000|2025-05-26 15:00:00|925.95|925.85|925.15|924.85|926.05|925.95|924.65|924.45|689
1748275200000|2025-05-26 16:00:00|925.25|924.95|924.75|924.45|925.35|925.05|924.45|924.15|46
1748278800000|2025-05-26 17:00:00|924.65|924.35|924.55|924.25|924.65|924.35|924.35|924.05|2
1748282400000|2025-05-26 18:00:00|924.35|924.05|924.35|924.05|924.45|924.15|924.25|923.95|2
1748286000000|2025-05-26 19:00:00|924.45|924.15|924.65|924.15|925.15|924.85|924.25|923.95|11
1748289600000|2025-05-26 20:00:00|924.75|924.25|924.75|924.25|924.75|924.25|924.75|924.25|0
1748293200000|2025-05-26 21:00:00|924.65|924.15|924.41|923.91|924.81|924.31|924.01|923.51|0
1748296800000|2025-05-26 22:00:00|924.31|923.81|922.31|921.81|924.41|923.91|922.11|921.61|0
1748300400000|2025-05-26 23:00:00|922.41|921.91|922.31|921.81|922.71|922.21|921.71|921.21|0
1748304000000|2025-05-27 00:00:00|922.41|921.91|924.41|923.91|924.61|924.11|921.81|921.31|0
1748307600000|2025-05-27 01:00:00|924.21|923.71|922.51|922.01|924.21|923.71|922.51|922.01|0
1748311200000|2025-05-27 02:00:00|922.31|921.81|922.81|922.31|923.21|922.71|922.31|921.81|0
1748314800000|2025-05-27 03:00:00|922.91|922.41|922.21|921.71|923.21|922.71|922.01|921.51|0
1748318400000|2025-05-27 04:00:00|922.01|921.51|922.71|922.21|922.71|922.21|922.01|921.51|0
1748322000000|2025-05-27 05:00:00|922.61|922.11|923.41|922.91|924.01|923.51|922.41|921.91|0
1748325600000|2025-05-27 06:00:00|923.61|923.11|925.61|925.31|925.61|925.31|923.41|922.91|133
1748329200000|2025-05-27 07:00:00|925.51|925.41|930.48|930.38|931.57|931.47|925.41|925.31|1213
1748332800000|2025-05-27 08:00:00|930.62|930.52|932.13|932.03|932.13|932.03|929.52|929.42|474
1748336400000|2025-05-27 09:00:00|932.08|931.98|933.08|932.98|934.06|933.96|931.88|931.78|690
1748340000000|2025-05-27 10:00:00|933.21|933.11|931.98|931.88|933.34|933.24|931.88|931.78|271
1748343600000|2025-05-27 11:00:00|932.12|932.02|931.28|931.18|932.23|932.13|931.08|930.98|207
1748347200000|2025-05-27 12:00:00|931.18|931.08|930.63|930.53|931.23|931.13|929.7|929.6|780
1748350800000|2025-05-27 13:00:00|930.66|930.56|930.83|930.73|932.45|932.35|929.57|929.47|551
1748354400000|2025-05-27 14:00:00|930.93|930.83|931.73|931.63|933.98|933.88|930.83|930.73|520
1748358000000|2025-05-27 15:00:00|931.75|931.65|930.37|930.07|932.4|932.3|930.27|929.97|1186
1748361600000|2025-05-27 16:00:00|930.47|930.17|931.17|930.87|931.97|931.67|930.37|930.07|102
1748365200000|2025-05-27 17:00:00|931.57|931.27|931.47|931.17|931.87|931.57|930.47|930.17|55
1748368800000|2025-05-27 18:00:00|931.77|931.47|931.37|931.07|931.97|931.67|930.87|930.57|20
1748372400000|2025-05-27 19:00:00|931.27|930.97|931.97|931.47|931.97|931.57|930.27|929.97|68
1748376000000|2025-05-27 20:00:00|932.27|931.77|933.07|932.57|933.37|932.87|931.57|931.07|0
1748379600000|2025-05-27 21:00:00|933.17|932.67|933.33|932.83|933.63|933.13|933.13|932.63|0
1748383200000|2025-05-27 22:00:00|933.13|932.63|933.03|932.53|933.13|932.63|932.23|931.73|0
1748386800000|2025-05-27 23:00:00|932.93|932.43|932.63|932.13|933.43|932.93|932.63|932.13|0
1748390400000|2025-05-28 00:00:00|932.53|932.03|931.63|931.13|932.63|932.13|930.83|930.33|0
1748394000000|2025-05-28 01:00:00|931.73|931.23|931.83|931.33|931.83|931.33|931.13|930.63|0
1748397600000|2025-05-28 02:00:00|931.93|931.43|930.83|930.33|932.03|931.53|930.73|930.23|0
1748401200000|2025-05-28 03:00:00|930.93|930.43|930.23|929.73|931.03|930.53|930.03|929.53|0
1748404800000|2025-05-28 04:00:00|930.13|929.63|929.53|929.03|930.33|929.83|929.53|929.03|0
1748408400000|2025-05-28 05:00:00|929.63|929.13|929.53|929.03|930.33|929.83|929.23|928.73|0
1748412000000|2025-05-28 06:00:00|929.73|929.23|929.03|928.73|930.33|930.03|928.73|928.43|131
1748415600000|2025-05-28 07:00:00|928.93|928.83|930.31|930.21|930.41|930.31|928.53|928.43|885
1748419200000|2025-05-28 08:00:00|930.36|930.26|928.21|928.11|930.66|930.56|928.11|928.01|442
1748422800000|2025-05-28 09:00:00|928.2|928.1|927.26|927.16|928.4|928.3|926.7|926.6|472
1748426400000|2025-05-28 10:00:00|927.25|927.15|928.14|928.04|928.19|928.09|926.05|925.95|534
1748430000000|2025-05-28 11:00:00|928.06|927.96|927.44|927.34|928.26|928.16|926.72|926.62|362
1748433600000|2025-05-28 12:00:00|927.48|927.38|926.5|926.4|927.78|927.68|926|925.9|425
1748437200000|2025-05-28 13:00:00|926.38|926.28|925.9|925.8|928.15|928.05|925.1|925|727
1748440800000|2025-05-28 14:00:00|925.91|925.81|923.68|923.58|926.41|926.31|923.28|923.18|729
1748444400000|2025-05-28 15:00:00|923.67|923.57|924.8|924.5|925.6|925.3|923.67|923.4|1021
1748448000000|2025-05-28 16:00:00|924.9|924.6|926.6|926.3|926.7|926.4|924.8|924.5|106
1748451600000|2025-05-28 17:00:00|926.5|926.2|927|926.7|927.7|927.4|926.3|926|49
1748455200000|2025-05-28 18:00:00|926.9|926.6|927.5|927.2|927.7|927.4|925.6|925.3|43
1748458800000|2025-05-28 19:00:00|927.4|927.1|926|925.5|928.3|928|924.3|924|80
1748462400000|2025-05-28 20:00:00|925.9|925.4|927.6|927.1|927.6|927.1|925.5|925|0
1748466000000|2025-05-28 21:00:00|927.5|927|927.37|926.87|927.77|927.27|926.87|926.37|0
1748469600000|2025-05-28 22:00:00|927.47|926.97|929.17|928.67|929.27|928.77|926.87|926.37|0
1748473200000|2025-05-28 23:00:00|929.27|928.77|933.57|933.07|934.67|934.17|929.17|928.67|0
1748476800000|2025-05-29 00:00:00|933.47|932.97|932.67|932.17|934.37|933.87|928.67|928.17|0
1748480400000|2025-05-29 01:00:00|932.57|932.07|933.77|933.27|934.17|933.67|930.77|930.27|0
1748484000000|2025-05-29 02:00:00|933.87|933.37|934.07|933.57|934.57|934.07|933.07|932.57|0
1748487600000|2025-05-29 03:00:00|934.27|933.77|934.67|934.17|936.67|936.17|933.77|933.27|0
1748491200000|2025-05-29 04:00:00|934.87|934.37|934.57|934.07|935.07|934.57|933.97|933.47|0
1748494800000|2025-05-29 05:00:00|934.67|934.17|932.67|932.17|935.47|934.97|932.67|932.17|0
1748498400000|2025-05-29 06:00:00|932.77|932.27|933.47|933.17|935.17|934.87|932.67|932.17|162
1748502000000|2025-05-29 07:00:00|933.37|933.27|933.03|932.93|934.67|934.57|932.51|932.41|1005
1748505600000|2025-05-29 08:00:00|933.12|933.02|929.25|929.15|933.22|933.12|928.41|928.31|520
1748509200000|2025-05-29 09:00:00|929.29|929.19|929.86|929.76|930.04|929.94|928.82|928.72|241
1748512800000|2025-05-29 10:00:00|929.93|929.83|929.07|928.97|930.03|929.93|928.15|928.05|298
1748516400000|2025-05-29 11:00:00|929.03|928.93|927.85|927.75|929.3|929.2|927.31|927.21|798
1748520000000|2025-05-29 12:00:00|927.98|927.88|925.61|925.51|928.18|928.08|925.43|925.33|659
1748523600000|2025-05-29 13:00:00|925.62|925.52|924.43|924.33|926.84|926.74|923.77|923.67|873
1748527200000|2025-05-29 14:00:00|924.33|924.23|925.37|925.27|925.47|925.37|921.75|921.65|623
1748530800000|2025-05-29 15:00:00|925.28|925.18|922.18|921.88|925.92|925.82|921.58|921.28|656
1748534400000|2025-05-29 16:00:00|922.28|921.98|924.18|923.88|924.68|924.38|921.28|920.98|98
1748538000000|2025-05-29 17:00:00|924.28|923.98|922.78|922.48|924.98|924.68|922.58|922.28|41
1748541600000|2025-05-29 18:00:00|922.98|922.68|922.28|921.98|923.88|923.58|921.78|921.48|40
1748545200000|2025-05-29 19:00:00|922.58|922.28|923.68|923.18|924.08|923.78|922.18|921.88|49
1748548800000|2025-05-29 20:00:00|923.58|923.08|922.88|922.38|923.88|923.38|922.58|922.08|0
1748552400000|2025-05-29 21:00:00|922.78|922.28|922.44|921.94|923.04|922.54|922.34|921.84|0
1748556000000|2025-05-29 22:00:00|922.34|921.84|922.14|921.64|923.24|922.74|921.44|920.94|0
1748559600000|2025-05-29 23:00:00|922.04|921.54|921.24|920.74|922.54|922.04|921.24|920.74|0
1748563200000|2025-05-30 00:00:00|921.34|920.84|923.54|923.04|923.74|923.24|921.24|920.74|0
1748566800000|2025-05-30 01:00:00|923.44|922.94|922.74|922.24|923.94|923.44|921.44|920.94|0
1748570400000|2025-05-30 02:00:00|922.84|922.34|922.14|921.64|923.04|922.54|921.84|921.34|0
1748574000000|2025-05-30 03:00:00|922.34|921.84|922.64|922.14|922.84|922.34|922.04|921.54|0
1748577600000|2025-05-30 04:00:00|922.84|922.34|923.44|922.94|923.44|922.94|922.64|922.14|0
1748581200000|2025-05-30 05:00:00|923.34|922.84|924.84|924.34|926.04|925.54|923.34|922.84|0
1748584800000|2025-05-30 06:00:00|924.64|924.14|923.54|923.24|926.14|925.84|923.04|922.74|161
1748588400000|2025-05-30 07:00:00|923.44|923.34|927.69|927.59|927.99|927.89|922.64|922.54|1003
1748592000000|2025-05-30 08:00:00|927.81|927.71|927.41|927.31|928.86|928.76|926.81|926.71|412
1748595600000|2025-05-30 09:00:00|927.44|927.34|927.84|927.74|928.71|928.61|927.44|927.34|555
1748599200000|2025-05-30 10:00:00|927.92|927.82|926.96|926.86|928.32|928.22|926.56|926.46|195
1748602800000|2025-05-30 11:00:00|926.98|926.88|926.76|926.66|928.12|928.02|926.66|926.56|317
1748606400000|2025-05-30 12:00:00|926.8|926.7|925.24|925.14|927.6|927.5|923.25|923.15|1021
1748610000000|2025-05-30 13:00:00|925.32|925.22|924.95|924.85|926.8|926.7|923.55|923.45|771
1748613600000|2025-05-30 14:00:00|924.93|924.83|923.05|922.95|926.83|926.73|922.55|922.45|635
1748617200000|2025-05-30 15:00:00|923.01|922.91|923.2|922.9|924.85|924.75|921.9|921.6|1937
1748620800000|2025-05-30 16:00:00|923.3|923|917.7|917.4|923.4|923.1|916.8|916.5|410
1748624400000|2025-05-30 17:00:00|917.5|917.2|918.7|918.4|919.7|919.4|917.4|917.1|74
1748628000000|2025-05-30 18:00:00|918.8|918.5|921.9|921.6|922.3|922|918.7|918.4|96
1748631600000|2025-05-30 19:00:00|922|921.7|922.2|921.7|923.9|923.6|921.7|921.4|108
1748635200000|2025-05-30 20:00:00|922|921.5|921.8|921.3|923.2|922.7|920.8|920.3|0
1748638800000|2025-05-30 21:00:00|921.7|921.2|921.7|921.2|921.7|921.2|921.7|921.2|0
1748815200000|2025-06-01 22:00:00|921.43|920.93|920.23|919.73|922.33|921.83|919.93|919.43|0
1748818800000|2025-06-01 23:00:00|921.23|920.73|921.03|920.53|921.33|920.83|920.33|919.83|0
1748822400000|2025-06-02 00:00:00|920.93|920.43|921.83|921.33|923.03|922.53|920.93|920.43|0
1748826000000|2025-06-02 01:00:00|922.03|921.53|920.33|919.83|922.43|921.93|920.03|919.53|0
1748829600000|2025-06-02 02:00:00|920.53|920.03|919.83|919.33|920.73|920.23|919.73|919.23|0
1748833200000|2025-06-02 03:00:00|919.73|919.23|919.33|918.83|919.83|919.33|919.03|918.53|0
1748836800000|2025-06-02 04:00:00|919.53|919.03|920.13|919.63|920.33|919.83|919.33|918.83|0
1748840400000|2025-06-02 05:00:00|920.33|919.83|918.33|917.83|920.53|920.03|917.63|917.13|0
1748844000000|2025-06-02 06:00:00|919.43|919.13|918.53|918.23|920.13|919.83|918.33|918.03|122
1748847600000|2025-06-02 07:00:00|918.43|918.33|916|915.9|921.03|920.93|912.81|912.71|1693
1748851200000|2025-06-02 08:00:00|915.93|915.83|918.53|918.43|919.48|919.38|915.63|915.53|550
1748854800000|2025-06-02 09:00:00|918.43|918.33|915.98|915.88|918.43|918.33|915.55|915.45|342
1748858400000|2025-06-02 10:00:00|915.9|915.8|916.56|916.46|916.56|916.46|914.61|914.51|300
1748862000000|2025-06-02 11:00:00|916.59|916.49|917.61|917.51|918.1|918|915.85|915.75|362
1748865600000|2025-06-02 12:00:00|917.63|917.53|917.24|917.14|918.43|918.33|916.27|916.17|331
1748869200000|2025-06-02 13:00:00|917.22|917.12|915.45|915.35|918.42|918.32|915.15|915.05|813
1748872800000|2025-06-02 14:00:00|915.55|915.45|918.59|918.49|918.79|918.69|913.55|913.45|815
1748876400000|2025-06-02 15:00:00|918.49|918.39|919.31|919.01|919.77|919.67|917.51|917.21|1152
1748880000000|2025-06-02 16:00:00|919.41|919.11|920.21|919.91|920.31|920.01|918.91|918.61|104
1748883600000|2025-06-02 17:00:00|920.31|920.01|919.91|919.61|920.71|920.41|919.51|919.21|41
1748887200000|2025-06-02 18:00:00|920.01|919.71|921.51|921.21|921.91|921.61|919.01|918.71|43
1748890800000|2025-06-02 19:00:00|921.71|921.41|922.91|922.41|922.91|922.41|921.41|921.11|48
1748894400000|2025-06-02 20:00:00|922.71|922.21|923.11|922.61|923.91|923.41|922.71|922.21|0
1748898000000|2025-06-02 21:00:00|923.21|922.71|923.24|922.74|923.54|923.04|923.11|922.61|0
1748901600000|2025-06-02 22:00:00|923.04|922.54|922.24|921.74|923.14|922.64|922.24|921.74|0
1748905200000|2025-06-02 23:00:00|922.14|921.64|921.24|920.74|922.74|922.24|920.64|920.14|0
1748908800000|2025-06-03 00:00:00|921.14|920.64|921.04|920.54|921.74|921.24|920.54|920.04|0
1748912400000|2025-06-03 01:00:00|921.24|920.74|920.44|919.94|921.24|920.74|920.24|919.74|0
1748916000000|2025-06-03 02:00:00|920.54|920.04|919.54|919.04|920.54|920.04|919.04|918.54|0
1748919600000|2025-06-03 03:00:00|919.74|919.24|919.34|918.84|919.74|919.24|918.64|918.14|0
1748923200000|2025-06-03 04:00:00|919.54|919.04|919.24|918.74|919.54|919.04|918.84|918.34|0
1748926800000|2025-06-03 05:00:00|919.34|918.84|919.74|919.24|919.74|919.24|918.34|917.84|0
1748930400000|2025-06-03 06:00:00|919.54|919.04|919.44|919.14|922.04|921.74|919.44|919.04|154
1748934000000|2025-06-03 07:00:00|919.34|919.24|915.04|914.94|921.24|921.14|913.62|913.52|1372
1748937600000|2025-06-03 08:00:00|915.03|914.93|915.17|915.07|915.63|915.53|912.88|912.78|615
1748941200000|2025-06-03 09:00:00|915.08|914.98|915.24|915.14|916.08|915.98|914.18|914.08|398
1748944800000|2025-06-03 10:00:00|915.27|915.17|916.9|916.8|917|916.9|914.9|914.8|437
1748948400000|2025-06-03 11:00:00|917.02|916.92|916.94|916.84|917.34|917.24|915.65|915.55|465
1748952000000|2025-06-03 12:00:00|916.86|916.76|917.86|917.76|918.74|918.64|916.56|916.46|622
1748955600000|2025-06-03 13:00:00|917.85|917.75|918.32|918.22|919.01|918.91|916.79|916.69|871
1748959200000|2025-06-03 14:00:00|918.37|918.27|918.47|918.37|919.47|919.37|917.25|917.15|668
1748962800000|2025-06-03 15:00:00|918.45|918.35|920.96|920.66|921.06|920.76|918.35|918.25|1311
1748966400000|2025-06-03 16:00:00|920.86|920.56|921.96|921.66|922.16|921.86|920.66|920.36|223
1748970000000|2025-06-03 17:00:00|922.06|921.76|921.96|921.66|922.66|922.36|921.66|921.36|72
1748973600000|2025-06-03 18:00:00|922.06|921.76|922.46|922.16|922.56|922.26|920.96|920.66|90
1748977200000|2025-06-03 19:00:00|922.36|922.06|922.46|921.96|922.76|922.46|921.66|921.36|90
1748980800000|2025-06-03 20:00:00|922.36|921.86|922.26|921.76|922.56|922.06|921.66|921.16|0
1748984400000|2025-06-03 21:00:00|922.16|921.66|922.42|921.92|922.52|922.02|922.16|921.66|0
1748988000000|2025-06-03 22:00:00|922.32|921.82|922.92|922.42|923.22|922.72|922.32|921.82|0
1748991600000|2025-06-03 23:00:00|922.82|922.32|922.82|922.32|923.12|922.62|922.42|921.92|0
1748995200000|2025-06-04 00:00:00|922.92|922.42|922.02|921.52|923.32|922.82|921.62|921.12|0
1748998800000|2025-06-04 01:00:00|922.22|921.72|922.32|921.82|922.52|922.02|921.82|921.32|0
1749002400000|2025-06-04 02:00:00|922.12|921.62|922.12|921.62|922.52|922.02|922.12|921.62|0
1749006000000|2025-06-04 03:00:00|922.32|921.82|922.52|922.02|922.62|922.12|922.02|921.52|0
1749009600000|2025-06-04 04:00:00|922.32|921.82|922.32|921.82|922.62|922.12|922.32|921.82|0
1749013200000|2025-06-04 05:00:00|922.52|922.02|923.82|923.32|924.02|923.52|922.32|921.82|0
1749016800000|2025-06-04 06:00:00|924.02|923.52|923.32|923.02|924.82|924.32|922.02|921.72|153
1749020400000|2025-06-04 07:00:00|923.42|923.12|923.49|923.39|924.42|924.32|920.92|920.82|1010
1749024000000|2025-06-04 08:00:00|923.44|923.34|924.55|924.45|925.13|925.03|923.24|923.14|744
1749027600000|2025-06-04 09:00:00|924.58|924.48|925.95|925.85|927.46|927.36|924.48|924.38|851
1749031200000|2025-06-04 10:00:00|925.94|925.84|926.04|925.94|926.64|926.54|925.71|925.61|425
1749034800000|2025-06-04 11:00:00|926.14|926.04|926.01|925.91|926.81|926.71|924.74|924.64|550
1749038400000|2025-06-04 12:00:00|926.08|925.98|926.59|926.49|926.78|926.68|924.65|924.55|633
1749042000000|2025-06-04 13:00:00|926.56|926.46|925.61|925.51|926.86|926.76|924.33|924.23|888
1749045600000|2025-06-04 14:00:00|925.7|925.6|925.86|925.76|927.39|927.29|923.2|923.1|633
1749049200000|2025-06-04 15:00:00|926.02|925.92|924.34|924.04|926.59|926.49|923.94|923.64|1357
1749052800000|2025-06-04 16:00:00|924.24|923.94|923.64|923.34|924.64|924.34|923.14|922.84|190
1749056400000|2025-06-04 17:00:00|923.74|923.44|924.34|924.04|924.54|924.24|923.74|923.44|93
1749060000000|2025-06-04 18:00:00|924.44|924.14|923.74|923.44|924.44|924.14|923.34|923.04|27
1749063600000|2025-06-04 19:00:00|923.84|923.54|924.04|923.54|924.44|924.14|923.64|923.34|33
1749067200000|2025-06-04 20:00:00|923.74|923.24|923.44|922.94|923.94|923.44|923.34|922.84|0
1749070800000|2025-06-04 21:00:00|923.54|923.04|923.61|923.11|923.64|923.14|923.24|922.74|0
1749074400000|2025-06-04 22:00:00|923.51|923.01|923.51|923.01|924.21|923.71|923.21|922.71|0
1749078000000|2025-06-04 23:00:00|923.61|923.11|923.31|922.81|923.91|923.41|923.21|922.71|0
1749081600000|2025-06-05 00:00:00|923.21|922.71|924.71|924.21|925.21|924.71|923.21|922.71|0
1749085200000|2025-06-05 01:00:00|924.81|924.31|925.21|924.71|925.21|924.71|924.31|923.81|0
1749088800000|2025-06-05 02:00:00|925.31|924.81|924.81|924.31|925.31|924.81|924.51|924.01|0
1749092400000|2025-06-05 03:00:00|925.01|924.51|924.81|924.31|925.21|924.71|924.81|924.31|0
1749096000000|2025-06-05 04:00:00|924.71|924.21|924.71|924.21|925.01|924.51|924.51|924.01|0
1749099600000|2025-06-05 05:00:00|924.51|924.01|924.01|923.51|924.81|924.31|923.71|923.21|0
1749103200000|2025-06-05 06:00:00|923.61|923.31|923.71|923.41|924.01|923.71|922.11|921.81|95
1749106800000|2025-06-05 07:00:00|923.61|923.51|927.39|927.29|928.31|928.21|923.31|923.21|1078
1749110400000|2025-06-05 08:00:00|927.42|927.32|927.5|927.4|927.97|927.87|926.78|926.68|478
1749114000000|2025-06-05 09:00:00|927.51|927.41|927.81|927.71|928.23|928.13|926.91|926.81|418
1749117600000|2025-06-05 10:00:00|927.79|927.69|926.79|926.69|928.3|928.2|926.79|926.69|405
1749121200000|2025-06-05 11:00:00|926.75|926.65|925.49|925.39|926.85|926.75|925.29|925.19|377
1749124800000|2025-06-05 12:00:00|925.51|925.41|925.5|925.4|927.72|927.62|924.52|924.42|1046
1749128400000|2025-06-05 13:00:00|925.69|925.59|919.88|919.78|926.29|926.19|919.68|919.58|1341
1749132000000|2025-06-05 14:00:00|919.92|919.82|924.36|924.26|924.6|924.5|919.59|919.49|1156
1749135600000|2025-06-05 15:00:00|924.46|924.36|925.65|925.35|925.85|925.55|924.11|924.01|1139
1749139200000|2025-06-05 16:00:00|925.55|925.25|922.95|922.65|926.25|925.95|921.95|921.65|140
1749142800000|2025-06-05 17:00:00|922.75|922.45|923.95|923.65|925.05|924.75|922.25|921.95|94
1749146400000|2025-06-05 18:00:00|923.85|923.55|923.15|922.85|924.25|923.95|920.75|920.45|132
1749150000000|2025-06-05 19:00:00|923.05|922.75|922.45|921.95|923.95|923.65|920.15|919.85|208
1749153600000|2025-06-05 20:00:00|922.65|922.15|921.65|921.15|923.55|923.05|921.45|920.95|0
1749157200000|2025-06-05 21:00:00|921.75|921.25|920.71|920.21|921.85|921.35|920.71|920.21|0
1749160800000|2025-06-05 22:00:00|920.61|920.11|923.01|922.51|923.01|922.51|920.61|920.11|0
1749164400000|2025-06-05 23:00:00|922.91|922.41|922.61|922.11|923.21|922.71|922.21|921.71|0
1749168000000|2025-06-06 00:00:00|922.71|922.21|924.01|923.51|924.41|923.91|922.71|922.21|0
1749171600000|2025-06-06 01:00:00|923.91|923.41|923.71|923.21|924.71|924.21|923.41|922.91|0
1749175200000|2025-06-06 02:00:00|923.91|923.41|923.71|923.21|924.21|923.71|923.41|922.91|0
1749178800000|2025-06-06 03:00:00|923.61|923.11|924.21|923.71|924.41|923.91|923.41|922.91|0
1749182400000|2025-06-06 04:00:00|924.11|923.61|925.41|924.91|925.41|924.91|923.71|923.21|0
1749186000000|2025-06-06 05:00:00|925.31|924.81|925.31|924.81|925.91|925.41|924.81|924.31|0
1749189600000|2025-06-06 06:00:00|925.51|925.01|923.81|923.51|925.51|925.01|922.61|922.31|117
1749193200000|2025-06-06 07:00:00|923.71|923.61|925.45|925.35|925.95|925.85|923.51|923.41|1164
1749196800000|2025-06-06 08:00:00|925.55|925.45|924.74|924.64|925.95|925.85|923.7|923.6|505
1749200400000|2025-06-06 09:00:00|924.76|924.66|925.38|925.28|925.88|925.78|924.16|924.06|253
1749204000000|2025-06-06 10:00:00|925.32|925.22|925.77|925.67|925.97|925.87|924.43|924.33|442
1749207600000|2025-06-06 11:00:00|925.69|925.59|925.95|925.85|926.25|926.15|925.19|925.09|241
1749211200000|2025-06-06 12:00:00|925.96|925.86|928|927.9|928.43|928.33|925.68|925.58|654
1749214800000|2025-06-06 13:00:00|928.01|927.91|929.66|929.56|930.06|929.96|927.51|927.41|1115
1749218400000|2025-06-06 14:00:00|929.79|929.69|928.78|928.68|929.79|929.69|927.57|927.47|622
1749222000000|2025-06-06 15:00:00|928.81|928.71|930.64|930.34|931.24|930.94|928.51|928.41|1118
1749225600000|2025-06-06 16:00:00|930.74|930.44|929.04|928.74|930.94|930.64|928.74|928.44|105
1749229200000|2025-06-06 17:00:00|929.14|928.84|929.14|928.84|929.54|929.24|928.44|928.14|48
1749232800000|2025-06-06 18:00:00|929.34|929.04|929.84|929.54|930.34|930.04|929.24|928.94|21
1749236400000|2025-06-06 19:00:00|929.94|929.64|929.34|928.84|930.04|929.74|929.14|928.74|110
1749240000000|2025-06-06 20:00:00|929.44|928.94|929.84|929.34|930.14|929.64|929.14|928.64|0
1749420000000|2025-06-08 22:00:00|929.4|928.9|927.5|927|929.5|929|927|926.5|0
1749423600000|2025-06-08 23:00:00|927.4|926.9|928.1|927.6|928.4|927.9|927.1|926.6|0
1749427200000|2025-06-09 00:00:00|928.2|927.7|928.8|928.3|929.5|929|927.9|927.4|0
1749430800000|2025-06-09 01:00:00|928.7|928.2|928.6|928.1|928.8|928.3|928.1|927.6|0
1749434400000|2025-06-09 02:00:00|928.7|928.2|928.3|927.8|929|928.5|927.8|927.3|0
1749438000000|2025-06-09 03:00:00|928.1|927.6|927.6|927.1|928.1|927.6|927.4|926.9|0
1749441600000|2025-06-09 04:00:00|927.5|927|928|927.5|928|927.5|927.5|927|0
1749445200000|2025-06-09 05:00:00|927.8|927.3|928.2|927.7|928.2|927.7|927.1|926.6|0
1749448800000|2025-06-09 06:00:00|929.2|928.9|927.5|927.2|929.3|929|926.7|926.4|59
1749452400000|2025-06-09 07:00:00|927.4|927.3|929.52|929.42|930.3|930.2|927|926.9|620
1749456000000|2025-06-09 08:00:00|929.62|929.52|930.03|929.93|930.54|930.44|929.09|928.99|219
1749459600000|2025-06-09 09:00:00|929.98|929.88|928.72|928.62|930.18|930.08|928.62|928.52|271
1749463200000|2025-06-09 10:00:00|928.74|928.64|928.24|928.14|929.21|929.11|928.09|927.99|187
1749466800000|2025-06-09 11:00:00|928.19|928.09|927.33|927.23|928.76|928.66|927.33|927.23|673
1749470400000|2025-06-09 12:00:00|927.4|927.3|927.3|927.2|927.94|927.84|926.42|926.32|750
1749474000000|2025-06-09 13:00:00|927.23|927.13|929.29|929.19|929.89|929.79|927.23|927.13|527
1749477600000|2025-06-09 14:00:00|929.26|929.16|932.05|931.95|933.03|932.93|929.26|929.16|710
1749481200000|2025-06-09 15:00:00|932.07|931.97|932.4|932.1|932.9|932.73|931.97|931.8|868
1749484800000|2025-06-09 16:00:00|932.3|932|932.6|932.3|932.9|932.6|931.6|931.3|153
1749488400000|2025-06-09 17:00:00|932.5|932.2|933.1|932.8|933.4|933.1|932.5|932.2|73
1749492000000|2025-06-09 18:00:00|933|932.7|932.6|932.3|933.3|933|932.3|932|50
1749495600000|2025-06-09 19:00:00|932.5|932.2|930.6|930.1|932.6|932.3|930.3|930|71
1749499200000|2025-06-09 20:00:00|930.4|929.9|930.7|930.2|930.7|930.2|930|929.5|0
1749502800000|2025-06-09 21:00:00|930.6|930.1|930.76|930.26|930.76|930.26|930.6|930.1|0
1749506400000|2025-06-09 22:00:00|930.86|930.36|930.86|930.36|931.26|930.76|930.76|930.26|0
1749510000000|2025-06-09 23:00:00|930.76|930.26|930.96|930.46|931.06|930.56|930.76|930.26|0
1749513600000|2025-06-10 00:00:00|930.86|930.36|931.36|930.86|931.66|931.16|929.96|929.46|0
1749517200000|2025-06-10 01:00:00|931.46|930.96|933.86|933.36|934.06|933.56|931.46|930.96|0
1749520800000|2025-06-10 02:00:00|934.06|933.56|934.06|933.56|934.26|933.76|933.56|933.06|0
1749524400000|2025-06-10 03:00:00|933.86|933.36|935.06|934.56|935.36|934.86|933.56|933.06|0
1749528000000|2025-06-10 04:00:00|935.26|934.76|935.06|934.56|935.26|934.76|934.66|934.16|0
1749531600000|2025-06-10 05:00:00|935.16|934.66|932.66|932.16|935.56|935.06|930.76|930.26|0
1749535200000|2025-06-10 06:00:00|932.46|931.96|931.26|930.96|932.66|932.16|928.96|928.66|127
1749538800000|2025-06-10 07:00:00|931.16|931.06|933.92|933.82|934.12|934.02|930.26|930.16|1073
1749542400000|2025-06-10 08:00:00|933.85|933.75|932.32|932.22|934.52|934.42|931.82|931.72|1187
1749546000000|2025-06-10 09:00:00|932.33|932.23|933.94|933.84|934.56|934.46|931.93|931.83|443
1749549600000|2025-06-10 10:00:00|933.92|933.82|934.55|934.45|934.65|934.55|933.56|933.46|577
1749553200000|2025-06-10 11:00:00|934.51|934.41|935.75|935.65|935.75|935.65|934.11|934.01|388
1749556800000|2025-06-10 12:00:00|935.77|935.67|937.28|937.18|937.52|937.42|935.67|935.57|665
1749560400000|2025-06-10 13:00:00|937.27|937.17|937.63|937.53|938.07|937.97|936.21|936.11|1084
1749564000000|2025-06-10 14:00:00|937.69|937.59|938.51|938.41|939.33|939.23|937.19|937.09|944
1749567600000|2025-06-10 15:00:00|938.54|938.44|939.31|939.01|939.91|939.81|938.11|937.81|1445
1749571200000|2025-06-10 16:00:00|939.21|938.91|940.11|939.81|940.51|940.21|939.21|938.91|161
1749574800000|2025-06-10 17:00:00|940.01|939.71|939.51|939.21|940.71|940.41|939.51|939.21|40
1749578400000|2025-06-10 18:00:00|939.61|939.31|938.91|938.61|939.61|939.31|938.11|937.81|70
1749582000000|2025-06-10 19:00:00|939.01|938.71|939.71|939.21|940.01|939.71|938.31|938.01|83
1749585600000|2025-06-10 20:00:00|939.41|938.91|938.81|938.31|939.41|938.91|938.51|938.01|0
1749589200000|2025-06-10 21:00:00|938.91|938.41|938.67|938.17|938.91|938.41|938.57|938.07|0
1749592800000|2025-06-10 22:00:00|938.77|938.27|939.67|939.17|940.07|939.57|938.77|938.27|0
1749596400000|2025-06-10 23:00:00|939.77|939.27|939.27|938.77|940.57|940.07|938.07|937.57|0
1749600000000|2025-06-11 00:00:00|939.17|938.67|937.97|937.47|939.67|939.17|937.87|937.37|0
1749603600000|2025-06-11 01:00:00|938.07|937.57|937.47|936.97|938.07|937.57|936.67|936.17|0
1749607200000|2025-06-11 02:00:00|937.37|936.87|937.17|936.67|937.87|937.37|937.17|936.67|0
1749610800000|2025-06-11 03:00:00|936.87|936.37|936.97|936.47|937.17|936.67|935.97|935.47|0
1749614400000|2025-06-11 04:00:00|936.87|936.37|936.17|935.67|937.67|937.17|936.17|935.67|0
1749618000000|2025-06-11 05:00:00|936.07|935.57|937.77|937.27|938.87|938.37|936.07|935.57|0
1749621600000|2025-06-11 06:00:00|937.97|937.47|938.27|937.97|938.97|938.67|937.47|937.17|120
1749625200000|2025-06-11 07:00:00|938.17|938.07|939.18|939.08|940.49|940.39|938.17|938.07|1149
1749628800000|2025-06-11 08:00:00|939.23|939.13|939.53|939.43|940.18|940.08|939.01|938.91|394
1749632400000|2025-06-11 09:00:00|939.49|939.39|938.83|938.73|940.26|940.16|938.59|938.49|325
1749636000000|2025-06-11 10:00:00|938.84|938.74|937.82|937.72|939.71|939.61|937.72|937.62|710
1749639600000|2025-06-11 11:00:00|937.84|937.74|937.39|937.29|937.94|937.84|936.72|936.62|496
1749643200000|2025-06-11 12:00:00|937.35|937.25|938.47|938.37|939.82|939.72|935.65|935.55|1885
1749646800000|2025-06-11 13:00:00|938.45|938.35|937.06|936.96|939.15|939.05|936.16|936.06|1111
1749650400000|2025-06-11 14:00:00|937.01|936.91|936.89|936.79|938.75|938.65|936.01|935.91|572
1749654000000|2025-06-11 15:00:00|936.87|936.77|935.41|935.11|937.32|937.22|934.81|934.51|1298
1749657600000|2025-06-11 16:00:00|935.51|935.21|934.41|934.11|935.81|935.51|933.31|933.01|185
1749661200000|2025-06-11 17:00:00|934.31|934.01|933.71|933.41|935.31|935.01|933.61|933.31|267
1749664800000|2025-06-11 18:00:00|933.61|933.31|933.21|932.91|935.41|935.11|931.11|930.81|148
1749668400000|2025-06-11 19:00:00|933.31|933.01|934.11|933.61|934.21|933.91|932.21|931.91|107
1749672000000|2025-06-11 20:00:00|933.91|933.41|933.91|933.41|934.61|934.11|933.41|932.91|0
1749675600000|2025-06-11 21:00:00|934.01|933.51|933.68|933.18|934.18|933.68|933.58|933.08|0
1749679200000|2025-06-11 22:00:00|933.78|933.28|933.08|932.58|934.68|934.18|932.78|932.28|0
1749682800000|2025-06-11 23:00:00|932.98|932.48|932.98|932.48|933.68|933.18|932.58|932.08|0
1749686400000|2025-06-12 00:00:00|933.08|932.58|931.48|930.98|933.28|932.78|930.88|930.38|0
1749690000000|2025-06-12 01:00:00|931.58|931.08|931.38|930.88|932.38|931.88|929.98|929.48|0
1749693600000|2025-06-12 02:00:00|931.28|930.78|930.88|930.38|931.58|931.08|930.28|929.78|0
1749697200000|2025-06-12 03:00:00|931.08|930.58|930.78|930.28|931.48|930.98|930.58|930.08|0
1749700800000|2025-06-12 04:00:00|931.28|930.78|931.48|930.98|931.58|931.08|930.78|930.28|0
1749704400000|2025-06-12 05:00:00|931.28|930.78|930.58|930.08|931.98|931.48|930.28|929.78|0
1749708000000|2025-06-12 06:00:00|930.48|929.98|932.28|931.98|933.18|932.88|930.08|929.58|326
1749711600000|2025-06-12 07:00:00|932.18|932.08|930.21|930.11|934.58|934.48|930.11|930.01|1658
1749715200000|2025-06-12 08:00:00|930.2|930.1|931.61|931.51|931.81|931.71|928.53|928.43|1273
1749718800000|2025-06-12 09:00:00|931.54|931.44|930.09|929.99|932.45|932.35|929.79|929.69|555
1749722400000|2025-06-12 10:00:00|930.06|929.96|930.24|930.14|930.64|930.54|928.3|928.2|494
1749726000000|2025-06-12 11:00:00|930.15|930.05|930.55|930.45|931.25|931.15|929.65|929.55|274
1749729600000|2025-06-12 12:00:00|930.66|930.56|931.54|931.44|932.25|932.15|930.56|930.46|556
1749733200000|2025-06-12 13:00:00|931.51|931.41|930.52|930.42|931.91|931.81|929.68|929.58|1000
1749736800000|2025-06-12 14:00:00|930.58|930.48|931.62|931.52|933.53|933.43|930.48|930.38|625
1749740400000|2025-06-12 15:00:00|931.61|931.51|929.97|929.67|932.34|932.24|929.67|929.37|1516
1749744000000|2025-06-12 16:00:00|930.07|929.77|930.77|930.47|931.37|931.07|929.67|929.37|268
1749747600000|2025-06-12 17:00:00|930.57|930.27|931.97|931.67|932.07|931.77|930.57|930.27|39
1749751200000|2025-06-12 18:00:00|932.07|931.77|931.77|931.47|932.47|932.17|931.07|930.77|71
1749754800000|2025-06-12 19:00:00|931.87|931.57|932.27|931.77|932.37|932.07|931.67|931.37|28
1749758400000|2025-06-12 20:00:00|932.17|931.67|931.17|930.67|932.27|931.77|931.17|930.67|0
1749762000000|2025-06-12 21:00:00|931.27|930.77|931.57|931.07|931.67|931.17|931.17|930.67|0
1749765600000|2025-06-12 22:00:00|931.27|930.77|930.43|929.93|931.37|930.87|929.77|929.27|0
1749769200000|2025-06-12 23:00:00|930.33|929.83|927.63|927.13|930.73|930.23|927.53|927.03|0
1749772800000|2025-06-13 00:00:00|927.53|927.03|915.13|914.63|927.53|927.03|913.33|912.83|0
1749776400000|2025-06-13 01:00:00|915.03|914.53|918.03|917.53|918.63|918.13|912.03|911.53|0
1749780000000|2025-06-13 02:00:00|917.93|917.43|913.73|913.23|918.13|917.63|910.93|910.43|0
1749783600000|2025-06-13 03:00:00|913.83|913.33|916.83|916.33|917.23|916.73|912.83|912.33|0
1749787200000|2025-06-13 04:00:00|916.73|916.23|915.43|914.93|916.93|916.43|915.03|914.53|0
1749790800000|2025-06-13 05:00:00|915.33|914.83|917.13|916.63|917.43|916.93|914.23|913.73|0
1749794400000|2025-06-13 06:00:00|917.23|916.73|923.73|923.43|924.13|923.83|916.53|916.03|714
1749798000000|2025-06-13 07:00:00|923.63|923.53|925|924.9|926.1|926|921.03|920.93|1578
1749801600000|2025-06-13 08:00:00|924.88|924.78|923.88|923.78|926.93|926.83|923.02|922.92|1046
1749805200000|2025-06-13 09:00:00|923.8|923.7|924.64|924.54|925.6|925.5|922.93|922.83|832
1749808800000|2025-06-13 10:00:00|924.49|924.39|924.9|924.8|924.9|924.8|922.69|922.59|1149
1749812400000|2025-06-13 11:00:00|924.84|924.74|926.43|926.33|927.03|926.93|924.59|924.49|704
1749816000000|2025-06-13 12:00:00|926.55|926.45|925.2|925.1|926.89|926.79|925.1|925|452
1749819600000|2025-06-13 13:00:00|925.24|925.14|921.94|921.84|926.56|926.46|921.84|921.74|844
1749823200000|2025-06-13 14:00:00|921.9|921.8|921.51|921.41|922.7|922.6|920.11|920.01|1339
1749826800000|2025-06-13 15:00:00|921.39|921.29|922.99|922.69|923.69|923.39|921.19|921.09|1332
1749830400000|2025-06-13 16:00:00|922.89|922.59|922.99|922.69|924.19|923.89|922.19|921.89|234
1749834000000|2025-06-13 17:00:00|922.89|922.59|922.69|922.39|923.29|922.99|921.89|921.59|155
1749837600000|2025-06-13 18:00:00|922.59|922.29|920.29|919.99|923.09|922.79|918.59|918.29|199
1749841200000|2025-06-13 19:00:00|920.39|920.09|920.09|919.59|920.99|920.69|918.29|917.99|136
1749844800000|2025-06-13 20:00:00|920.39|919.89|920.09|919.59|921.79|921.29|919.79|919.29|0
1750024800000|2025-06-15 22:00:00|916.05|915.55|920.35|919.85|921.75|921.25|916.05|915.55|0
1750028400000|2025-06-15 23:00:00|920.25|919.75|921.95|921.45|922.45|921.95|918.85|918.35|0
1750032000000|2025-06-16 00:00:00|922.05|921.55|920.65|920.15|923.05|922.55|920.45|919.95|0
1750035600000|2025-06-16 01:00:00|920.55|920.05|919.85|919.35|920.75|920.25|919.65|919.15|0
1750039200000|2025-06-16 02:00:00|920.15|919.65|921.55|921.05|921.85|921.35|919.95|919.45|0
1750042800000|2025-06-16 03:00:00|921.65|921.15|920.65|920.15|921.85|921.35|920.65|920.15|0
1750046400000|2025-06-16 04:00:00|920.85|920.35|919.95|919.45|921.15|920.65|919.65|919.15|0
1750050000000|2025-06-16 05:00:00|920.15|919.65|922.05|921.55|923.05|922.55|919.95|919.45|0
1750053600000|2025-06-16 06:00:00|922.25|921.75|923.75|923.45|923.75|923.45|921.25|920.95|104
1750057200000|2025-06-16 07:00:00|923.65|923.55|923.39|923.29|924.95|924.85|922.02|921.92|1862
1750060800000|2025-06-16 08:00:00|923.35|923.25|923.21|923.11|923.47|923.37|922.05|921.95|1418
1750064400000|2025-06-16 09:00:00|923.16|923.06|922.4|922.3|923.46|923.36|921.68|921.58|1226
1750068000000|2025-06-16 10:00:00|922.37|922.27|923.84|923.74|923.84|923.74|922.17|922.07|1627
1750071600000|2025-06-16 11:00:00|923.85|923.75|923.45|923.35|923.85|923.75|922.45|922.35|498
1750075200000|2025-06-16 12:00:00|923.4|923.3|922.98|922.88|924.75|924.65|922.88|922.78|1114
1750078800000|2025-06-16 13:00:00|923.02|922.92|924.16|924.06|924.86|924.76|921.56|921.46|1570
1750082400000|2025-06-16 14:00:00|924.26|924.16|925.86|925.76|926|925.9|923.66|923.56|850
1750086000000|2025-06-16 15:00:00|925.96|925.86|924.73|924.43|926.23|926.13|924.43|924.13|2173
1750089600000|2025-06-16 16:00:00|924.83|924.53|924.43|924.13|925.33|925.03|924.13|923.83|164
1750093200000|2025-06-16 17:00:00|924.33|924.03|923.33|923.03|925.13|924.83|923.23|922.93|118
1750096800000|2025-06-16 18:00:00|923.43|923.13|922.53|922.23|923.63|923.33|922.43|922.13|77
1750100400000|2025-06-16 19:00:00|922.63|922.33|922.73|922.23|922.93|922.63|921.93|921.63|130
1750104000000|2025-06-16 20:00:00|922.83|922.33|922.73|922.23|923.63|923.13|922.43|921.93|0
1750107600000|2025-06-16 21:00:00|922.63|922.13|923.09|922.59|923.49|922.99|922.63|922.13|0
1750111200000|2025-06-16 22:00:00|922.89|922.39|919.19|918.69|923.09|922.59|918.29|917.79|0
1750114800000|2025-06-16 23:00:00|919.09|918.59|915.79|915.29|920.59|920.09|915.69|915.19|0
1750118400000|2025-06-17 00:00:00|915.89|915.39|920.19|919.69|920.19|919.69|915.69|915.19|0
1750122000000|2025-06-17 01:00:00|920.49|919.99|920.49|919.99|921.69|921.19|918.79|918.29|0
1750125600000|2025-06-17 02:00:00|920.19|919.69|919.79|919.29|920.29|919.79|917.19|916.69|0
1750129200000|2025-06-17 03:00:00|919.89|919.39|920.19|919.69|920.39|919.89|918.59|918.09|0
1750132800000|2025-06-17 04:00:00|920.39|919.89|919.49|918.99|920.99|920.49|918.79|918.29|0
1750136400000|2025-06-17 05:00:00|919.59|919.09|919.49|918.99|920.39|919.89|918.49|917.99|0
1750140000000|2025-06-17 06:00:00|919.69|919.19|920.09|919.79|922.89|922.59|918.99|918.49|771
1750143600000|2025-06-17 07:00:00|919.99|919.89|919.84|919.74|920.34|920.24|916.59|916.49|4032
1750147200000|2025-06-17 08:00:00|919.77|919.67|921.73|921.63|922.33|922.23|919.47|919.37|1446
1750150800000|2025-06-17 09:00:00|921.9|921.8|919.11|919.01|922.3|922.2|918.51|918.41|848
1750154400000|2025-06-17 10:00:00|919.15|919.05|918.24|918.14|919.25|919.15|917.59|917.49|1029
1750158000000|2025-06-17 11:00:00|918.23|918.13|920.73|920.63|920.93|920.83|917.83|917.73|687
1750161600000|2025-06-17 12:00:00|920.67|920.57|920.91|920.81|921.48|921.38|919.75|919.65|2260
1750165200000|2025-06-17 13:00:00|921.03|920.93|919.79|919.69|921.23|921.13|917.99|917.89|1388
1750168800000|2025-06-17 14:00:00|919.77|919.67|920.91|920.81|921.86|921.76|918.67|918.57|2073
1750172400000|2025-06-17 15:00:00|920.9|920.8|921.13|920.83|921.8|921.7|919.93|919.63|1556
1750176000000|2025-06-17 16:00:00|921.03|920.73|920.43|920.13|922.13|921.83|920.13|919.83|320
1750179600000|2025-06-17 17:00:00|920.33|920.03|919.43|919.13|920.83|920.53|918.83|918.53|141
1750183200000|2025-06-17 18:00:00|919.33|919.03|919.83|919.53|920.03|919.73|918.63|918.33|59
1750186800000|2025-06-17 19:00:00|919.73|919.43|919.23|918.73|920.33|920.03|917.83|917.53|122
1750190400000|2025-06-17 20:00:00|919.33|918.83|919.73|919.23|921.03|920.53|915.43|914.93|0
1750194000000|2025-06-17 21:00:00|919.53|919.03|918.83|918.33|919.53|919.03|918.73|918.23|0
1750197600000|2025-06-17 22:00:00|918.13|917.63|916.29|915.79|918.93|918.43|915.99|915.49|0
1750201200000|2025-06-17 23:00:00|916.19|915.69|917.09|916.59|917.99|917.49|915.99|915.49|0
1750204800000|2025-06-18 00:00:00|917.19|916.69|920.99|920.49|920.99|920.49|917.09|916.59|0
1750208400000|2025-06-18 01:00:00|921.09|920.59|921.39|920.89|922.09|921.59|920.99|920.49|0
1750212000000|2025-06-18 02:00:00|921.19|920.69|920.19|919.69|921.39|920.89|920.19|919.69|0
1750215600000|2025-06-18 03:00:00|920.29|919.79|919.79|919.29|920.39|919.89|919.79|919.29|0
1750219200000|2025-06-18 04:00:00|919.99|919.49|920.49|919.99|920.49|919.99|919.29|918.79|0
1750222800000|2025-06-18 05:00:00|920.69|920.19|921.19|920.69|921.89|921.39|920.69|920.19|0
1750226400000|2025-06-18 06:00:00|921.39|920.89|920.89|920.59|921.99|921.49|919.19|918.89|1252
1750230000000|2025-06-18 07:00:00|920.99|920.69|920.29|920.19|921.99|921.89|919.39|919.29|1762
1750233600000|2025-06-18 08:00:00|920.3|920.2|920.42|920.32|921.3|921.2|918.79|918.69|624
1750237200000|2025-06-18 09:00:00|920.41|920.31|921.1|921|921.3|921.2|920.33|920.23|1067
1750240800000|2025-06-18 10:00:00|921.06|920.96|917.49|917.39|921.26|921.16|917.29|917.19|772
1750244400000|2025-06-18 11:00:00|917.48|917.38|917.69|917.59|918.72|918.62|916.66|916.56|665
1750248000000|2025-06-18 12:00:00|917.82|917.72|917.01|916.91|918.45|918.35|916.91|916.81|523
1750251600000|2025-06-18 13:00:00|916.97|916.87|916.52|916.42|917.77|917.67|915.71|915.61|944
1750255200000|2025-06-18 14:00:00|916.47|916.37|917.4|917.3|918.55|918.45|915.87|915.77|1177
1750258800000|2025-06-18 15:00:00|917.42|917.32|916.95|916.65|917.92|917.82|916.15|916.05|1378
1750262400000|2025-06-18 16:00:00|916.85|916.55|917.45|917.15|918.25|917.95|916.65|916.35|531
1750266000000|2025-06-18 17:00:00|917.35|917.05|917.75|917.45|918.35|918.05|916.45|916.15|110
1750269600000|2025-06-18 18:00:00|917.85|917.55|915.55|915.25|918.75|918.45|914.95|914.65|143
1750273200000|2025-06-18 19:00:00|915.35|915.05|916.05|915.55|917.75|917.45|915.05|914.75|151
1750276800000|2025-06-18 20:00:00|916.15|915.65|916.45|915.95|917.65|917.15|916.15|915.65|0
1750280400000|2025-06-18 21:00:00|916.25|915.75|916.22|915.72|916.55|916.05|915.55|915.05|0
1750284000000|2025-06-18 22:00:00|916.72|916.22|915.62|915.12|916.82|916.32|914.82|914.32|0
1750287600000|2025-06-18 23:00:00|915.52|915.02|916.42|915.92|916.62|916.12|915.12|914.62|0
1750291200000|2025-06-19 00:00:00|916.52|916.02|914.92|914.42|916.82|916.32|914.52|914.02|0
1750294800000|2025-06-19 01:00:00|915.12|914.62|913.32|912.82|915.12|914.62|911.92|911.42|0
1750298400000|2025-06-19 02:00:00|913.42|912.92|913.72|913.22|914.22|913.72|912.82|912.32|0
1750302000000|2025-06-19 03:00:00|913.82|913.32|914.42|913.92|914.62|914.12|913.72|913.22|0
1750305600000|2025-06-19 04:00:00|914.62|914.12|913.92|913.42|915.02|914.52|913.62|913.12|0
1750309200000|2025-06-19 05:00:00|913.72|913.22|911.22|910.72|914.12|913.62|910.02|909.52|0
1750312800000|2025-06-19 06:00:00|911.02|910.52|912.62|912.32|913.92|913.62|911.02|910.52|106
1750316400000|2025-06-19 07:00:00|912.52|912.42|911.98|911.88|914.42|914.32|911.58|911.48|1364
1750320000000|2025-06-19 08:00:00|911.94|911.84|911.87|911.77|913.2|913.1|911.64|911.54|698
1750323600000|2025-06-19 09:00:00|911.91|911.81|913.13|913.03|913.55|913.45|911.41|911.31|1782
1750327200000|2025-06-19 10:00:00|913.2|913.1|914.38|914.28|914.96|914.86|912.5|912.4|618
1750330800000|2025-06-19 11:00:00|914.44|914.34|913.62|913.52|914.64|914.54|912.59|912.49|711
1750334400000|2025-06-19 12:00:00|913.59|913.49|912.84|912.74|914.06|913.96|912.32|912.22|339
1750338000000|2025-06-19 13:00:00|912.64|912.54|911.87|911.77|913.28|913.18|911.43|911.33|1386
1750341600000|2025-06-19 14:00:00|911.79|911.69|911.3|911.2|912.62|912.52|911.17|911.07|519
1750345200000|2025-06-19 15:00:00|911.25|911.15|908.13|907.83|911.75|911.65|907.93|907.63|1019
1750348800000|2025-06-19 16:00:00|908.23|907.93|908.13|907.83|908.93|908.63|906.33|906.03|902
1750352400000|2025-06-19 17:00:00|908.23|907.93|910.13|909.83|911.13|910.83|908.03|907.73|31
1750356000000|2025-06-19 18:00:00|911.13|910.83|909.63|909.33|911.33|911.03|909.63|909.33|33
1750359600000|2025-06-19 19:00:00|909.53|909.23|909.53|909.23|911.33|911.03|909.13|908.83|40
1750370400000|2025-06-19 22:00:00|910.63|910.13|912.38|911.88|913.08|912.58|910.43|909.93|0
1750374000000|2025-06-19 23:00:00|912.48|911.98|912.08|911.58|912.68|912.18|911.78|911.28|0
1750377600000|2025-06-20 00:00:00|912.18|911.68|912.68|912.18|914.08|913.58|911.98|911.48|0
1750381200000|2025-06-20 01:00:00|912.78|912.28|912.38|911.88|913.18|912.68|911.48|910.98|0
1750384800000|2025-06-20 02:00:00|912.28|911.78|913.48|912.98|913.88|913.38|912.18|911.68|0
1750388400000|2025-06-20 03:00:00|913.88|913.38|915.08|914.58|915.68|915.18|913.38|912.88|0
1750392000000|2025-06-20 04:00:00|914.88|914.38|915.08|914.58|915.78|915.28|914.58|914.08|0
1750395600000|2025-06-20 05:00:00|914.98|914.48|915.88|915.38|916.28|915.78|913.68|913.18|0
1750399200000|2025-06-20 06:00:00|916.08|915.58|913.88|913.58|916.48|915.98|911.98|911.68|293
1750402800000|2025-06-20 07:00:00|913.78|913.68|915.02|914.92|915.42|915.32|911.88|911.78|1256
1750406400000|2025-06-20 08:00:00|915.09|914.99|913.52|913.42|915.95|915.85|913.12|913.02|656
1750410000000|2025-06-20 09:00:00|913.54|913.44|916.07|915.97|916.87|916.77|912.94|912.84|2071
1750413600000|2025-06-20 10:00:00|916.18|916.08|915.52|915.42|916.38|916.28|914.14|914.04|556
1750417200000|2025-06-20 11:00:00|915.48|915.38|916.27|916.17|917.59|917.49|915.15|915.05|1187
1750420800000|2025-06-20 12:00:00|916.17|916.07|916.22|916.12|917.64|917.54|915.96|915.86|963
1750424400000|2025-06-20 13:00:00|916.2|916.1|914.37|914.27|916.8|916.7|913.47|913.37|1665
1750428000000|2025-06-20 14:00:00|914.38|914.28|907.6|907.5|914.58|914.48|906.5|906.4|1824
1750431600000|2025-06-20 15:00:00|907.56|907.46|908.41|908.11|910.31|910.01|906.76|906.66|1910
1750435200000|2025-06-20 16:00:00|908.31|908.01|908.31|908.01|908.81|908.51|907.71|907.41|323
1750438800000|2025-06-20 17:00:00|908.21|907.91|907.01|906.71|908.91|908.61|905.01|904.71|273
1750442400000|2025-06-20 18:00:00|906.91|906.61|906.61|906.31|908.31|908.01|906.41|906.11|264
1750446000000|2025-06-20 19:00:00|906.51|906.21|906.81|906.31|907.91|907.61|906.41|906.11|189
1750449600000|2025-06-20 20:00:00|906.71|906.21|907.81|907.31|908.71|908.21|906.71|906.21|0
1750629600000|2025-06-22 22:00:00|902.76|902.26|904.46|903.96|905.16|904.66|901.86|901.36|0
1750633200000|2025-06-22 23:00:00|904.36|903.86|904.16|903.66|904.56|904.06|903.56|903.06|0
1750636800000|2025-06-23 00:00:00|904.26|903.76|904.26|903.76|904.26|903.76|900.66|900.16|0
1750640400000|2025-06-23 01:00:00|904.06|903.56|904.46|903.96|904.96|904.46|902.86|902.36|0
1750644000000|2025-06-23 02:00:00|904.36|903.86|904.66|904.16|904.96|904.46|903.96|903.46|0
1750647600000|2025-06-23 03:00:00|904.46|903.96|904.66|904.16|904.76|904.26|903.76|903.26|0
1750651200000|2025-06-23 04:00:00|904.46|903.96|903.66|903.16|904.66|904.16|903.46|902.96|0
1750654800000|2025-06-23 05:00:00|903.76|903.26|904.76|904.26|905.46|904.96|903.76|903.26|0
1750658400000|2025-06-23 06:00:00|904.56|904.06|906.96|906.66|907.36|907.06|904.16|903.76|221
1750662000000|2025-06-23 07:00:00|906.86|906.76|914.48|914.38|914.68|914.58|906.86|906.76|1510
1750665600000|2025-06-23 08:00:00|914.55|914.45|914.61|914.51|915.45|915.35|913.49|913.39|1041
1750669200000|2025-06-23 09:00:00|914.59|914.49|915.8|915.7|915.89|915.79|914.23|914.13|856
1750672800000|2025-06-23 10:00:00|915.82|915.72|914.38|914.28|917.69|917.59|914.28|914.18|659
1750676400000|2025-06-23 11:00:00|914.33|914.23|913.93|913.83|914.53|914.43|910.92|910.82|713
1750680000000|2025-06-23 12:00:00|913.72|913.62|915.16|915.06|915.36|915.26|913.62|913.52|541
1750683600000|2025-06-23 13:00:00|915.13|915.03|915.73|915.63|916.13|916.03|913.35|913.25|1144
1750687200000|2025-06-23 14:00:00|915.77|915.67|916.49|916.39|917.04|916.94|915.77|915.67|983
1750690800000|2025-06-23 15:00:00|916.47|916.37|916.05|915.75|918.44|918.34|915.95|915.65|1444
1750694400000|2025-06-23 16:00:00|915.95|915.65|913.75|913.45|916.65|916.35|913.35|913.05|294
1750698000000|2025-06-23 17:00:00|913.65|913.35|916.45|916.15|917.15|916.85|913.45|913.15|211
1750701600000|2025-06-23 18:00:00|916.35|916.05|916.25|915.95|916.55|916.25|915.65|915.35|147
1750705200000|2025-06-23 19:00:00|916.35|916.05|918.05|917.55|918.25|917.95|916.25|915.95|125
1750708800000|2025-06-23 20:00:00|917.95|917.45|918.2|917.7|918.35|917.85|917.55|917.05|0
1750712400000|2025-06-23 21:00:00|918.1|917.6|918.2|917.7|918.2|917.7|918.1|917.6|0
1750716000000|2025-06-23 22:00:00|918.1|917.6|921.6|921.1|922.3|921.8|918|917.5|0
1750719600000|2025-06-23 23:00:00|921.7|921.2|922.7|922.2|923|922.5|921.6|921.1|0
1750723200000|2025-06-24 00:00:00|922.6|922.1|923.2|922.7|926.3|925.8|921.2|920.7|0
1750726800000|2025-06-24 01:00:00|922.8|922.3|925.7|925.2|925.9|925.4|922.3|921.8|0
1750730400000|2025-06-24 02:00:00|925.4|924.9|923.3|922.8|925.7|925.2|922.8|922.3|0
1750734000000|2025-06-24 03:00:00|923.5|923|923.8|923.3|924.2|923.7|923.3|922.8|0
1750737600000|2025-06-24 04:00:00|923.6|923.1|923.7|923.2|923.8|923.3|922.5|922|0
1750741200000|2025-06-24 05:00:00|923.9|923.4|927.5|927|928.6|928.1|923.7|923.2|0
1750744800000|2025-06-24 06:00:00|927.6|927.1|927.4|927.1|929|928.7|925.7|925.4|519
1750748400000|2025-06-24 07:00:00|927.3|927.2|926.41|926.31|928.3|928.2|924.31|924.21|1783
1750752000000|2025-06-24 08:00:00|926.48|926.38|925.94|925.84|926.98|926.88|924.49|924.39|963
1750755600000|2025-06-24 09:00:00|925.96|925.86|924.96|924.86|926.16|926.06|924.66|924.56|561
1750759200000|2025-06-24 10:00:00|924.89|924.79|924.54|924.44|925.59|925.49|923.31|923.21|490
1750762800000|2025-06-24 11:00:00|924.56|924.46|923.81|923.71|924.76|924.66|922.47|922.37|438
1750766400000|2025-06-24 12:00:00|923.79|923.69|924.14|924.04|924.29|924.19|922.62|922.52|474
1750770000000|2025-06-24 13:00:00|924.15|924.05|923.78|923.68|925.91|925.81|922.95|922.85|1167
1750773600000|2025-06-24 14:00:00|923.83|923.73|926.26|926.16|926.96|926.86|923.23|923.13|1005
1750777200000|2025-06-24 15:00:00|926.29|926.19|924.41|924.11|927.09|926.99|923.91|923.61|1661
1750780800000|2025-06-24 16:00:00|924.31|924.01|925.41|925.11|925.91|925.61|924.31|924.01|161
1750784400000|2025-06-24 17:00:00|925.51|925.21|926.01|925.71|926.21|925.91|925.21|924.91|43
1750788000000|2025-06-24 18:00:00|926.11|925.81|926.31|926.01|927.01|926.71|925.51|925.21|27
1750791600000|2025-06-24 19:00:00|926.41|926.11|927.31|926.81|928.11|927.81|926.21|925.91|109
1750795200000|2025-06-24 20:00:00|927.11|926.61|927.01|926.51|927.41|926.91|926.81|926.31|0
1750798800000|2025-06-24 21:00:00|927.06|926.56|927.06|926.56|927.56|927.06|926.86|926.36|0
1750802400000|2025-06-24 22:00:00|926.96|926.46|926.66|926.16|927.06|926.56|926.26|925.76|0
1750806000000|2025-06-24 23:00:00|926.76|926.26|927.46|926.96|927.66|927.16|926.36|925.86|0
1750809600000|2025-06-25 00:00:00|927.56|927.06|927.26|926.76|928.16|927.66|926.96|926.46|0
1750813200000|2025-06-25 01:00:00|927.16|926.66|926.76|926.26|927.36|926.86|926.66|926.16|0
1750816800000|2025-06-25 02:00:00|926.96|926.46|926.66|926.16|927.06|926.56|926.36|925.86|0
1750820400000|2025-06-25 03:00:00|926.76|926.26|926.66|926.16|926.96|926.46|926.46|925.96|0
1750824000000|2025-06-25 04:00:00|926.56|926.06|927.06|926.56|927.06|926.56|926.56|926.06|0
1750827600000|2025-06-25 05:00:00|926.96|926.46|927.46|926.96|927.56|927.06|926.96|926.46|0
1750831200000|2025-06-25 06:00:00|927.26|926.76|927.84|927.54|928.64|928.34|927.26|926.76|107
1750834800000|2025-06-25 07:00:00|927.74|927.64|929.07|928.97|929.93|929.83|925.64|925.54|1690
1750838400000|2025-06-25 08:00:00|929.02|928.92|927.45|927.35|929.92|929.82|927.25|927.15|829
1750842000000|2025-06-25 09:00:00|927.42|927.32|926.89|926.79|927.86|927.76|926.55|926.45|483
1750845600000|2025-06-25 10:00:00|926.99|926.89|926.02|925.92|927.19|927.09|925.63|925.53|572
1750849200000|2025-06-25 11:00:00|926.12|926.02|926.47|926.37|926.77|926.67|924.82|924.72|517
1750852800000|2025-06-25 12:00:00|926.4|926.3|924.89|924.79|926.6|926.5|924.3|924.2|492
1750856400000|2025-06-25 13:00:00|924.95|924.85|922.08|921.98|925.05|924.95|921.78|921.68|1044
1750860000000|2025-06-25 14:00:00|922.09|921.99|920.06|919.96|922.77|922.67|919.96|919.86|848
1750863600000|2025-06-25 15:00:00|920.12|920.02|913.9|913.6|920.22|920.12|913.5|913.2|2315
1750867200000|2025-06-25 16:00:00|914|913.7|917.3|917|917.5|917.2|913.9|913.6|396
1750870800000|2025-06-25 17:00:00|917.4|917.1|915.6|915.3|917.9|917.6|915.4|915.1|19
1750874400000|2025-06-25 18:00:00|915.7|915.4|915.6|915.3|916.2|915.9|915.2|914.9|8
1750878000000|2025-06-25 19:00:00|915.7|915.4|915.7|915.2|916.9|916.6|915.6|915.2|19
1750881600000|2025-06-25 20:00:00|916.1|915.6|915.8|915.3|916.1|915.6|915.5|915|0
1750885200000|2025-06-25 21:00:00|915.7|915.2|915.55|915.05|916.15|915.65|915.35|914.85|0
1750888800000|2025-06-25 22:00:00|915.75|915.25|916.05|915.55|916.65|916.15|915.55|915.05|0
1750892400000|2025-06-25 23:00:00|916.15|915.65|916.05|915.55|916.15|915.65|915.25|914.75|0
1750896000000|2025-06-26 00:00:00|916.15|915.65|916.15|915.65|916.65|916.15|915.75|915.25|0
1750899600000|2025-06-26 01:00:00|916.35|915.85|915.85|915.35|916.65|916.15|915.85|915.35|0
1750903200000|2025-06-26 02:00:00|916.05|915.55|915.65|915.15|916.45|915.95|915.45|914.95|0
1750906800000|2025-06-26 03:00:00|915.75|915.25|916.35|915.85|916.35|915.85|915.55|915.05|0
1750910400000|2025-06-26 04:00:00|916.25|915.75|916.85|916.35|917.15|916.65|916.05|915.55|0
1750914000000|2025-06-26 05:00:00|916.65|916.15|917.45|916.95|917.45|916.95|916.45|915.95|0
1750917600000|2025-06-26 06:00:00|917.25|916.75|918.35|918.05|919.65|919.35|916.95|916.65|142
1750921200000|2025-06-26 07:00:00|918.25|918.15|916.93|916.83|918.65|918.55|915.43|915.33|1216
1750924800000|2025-06-26 08:00:00|916.95|916.85|916.61|916.51|917.45|917.35|915.7|915.6|794
1750928400000|2025-06-26 09:00:00|916.62|916.52|915.68|915.58|917.12|917.02|915.13|915.03|1390
1750932000000|2025-06-26 10:00:00|915.62|915.52|915.12|915.02|916.5|916.4|914.82|914.72|785
1750935600000|2025-06-26 11:00:00|915.07|914.97|915.96|915.86|916.16|916.06|914.63|914.53|383
1750939200000|2025-06-26 12:00:00|915.92|915.82|913.75|913.65|916.02|915.92|913.45|913.35|534
1750942800000|2025-06-26 13:00:00|913.79|913.69|909.89|909.79|914.56|914.46|908.99|908.89|1658
1750946400000|2025-06-26 14:00:00|909.88|909.78|911.9|911.8|912.82|912.72|909.88|909.78|1445
1750950000000|2025-06-26 15:00:00|911.93|911.83|911.35|911.05|912.83|912.73|910.85|910.55|1435
1750953600000|2025-06-26 16:00:00|911.45|911.15|911.15|910.85|912.05|911.75|910.65|910.35|173
1750957200000|2025-06-26 17:00:00|911.25|910.95|911.55|911.25|911.85|911.55|910.95|910.65|105
1750960800000|2025-06-26 18:00:00|911.45|911.15|912.25|911.95|912.45|912.15|911.35|911.05|29
1750964400000|2025-06-26 19:00:00|912.15|911.85|913.95|913.45|913.95|913.55|912.15|911.85|55
1750968000000|2025-06-26 20:00:00|914.25|913.75|914.15|913.65|914.25|913.75|913.25|912.75|0
1750971600000|2025-06-26 21:00:00|914.05|913.55|914.6|914.1|914.8|914.3|914.05|913.55|0
1750975200000|2025-06-26 22:00:00|914.5|914|915|914.5|915.6|915.1|914.1|913.6|0
1750978800000|2025-06-26 23:00:00|914.9|914.4|914.3|913.8|915.2|914.7|914.1|913.6|0
1750982400000|2025-06-27 00:00:00|914.4|913.9|914.9|914.4|916.3|915.8|914.1|913.6|0
1750986000000|2025-06-27 01:00:00|914.8|914.3|915.1|914.6|915.4|914.9|914.3|913.8|0
1750989600000|2025-06-27 02:00:00|915|914.5|914.9|914.4|915.5|915|914.8|914.3|0
1750993200000|2025-06-27 03:00:00|915|914.5|915.4|914.9|915.7|915.2|914.8|914.3|0
1750996800000|2025-06-27 04:00:00|915.3|914.8|914.5|914|915.4|914.9|914.5|914|0
1751000400000|2025-06-27 05:00:00|914.8|914.3|915.2|914.7|915.8|915.3|914.6|914.1|0
1751004000000|2025-06-27 06:00:00|915.1|914.6|916.2|915.9|917.2|916.9|914.9|914.4|176
1751007600000|2025-06-27 07:00:00|916.1|916|917.41|917.31|918.49|918.39|914.9|914.8|1358
1751011200000|2025-06-27 08:00:00|917.32|917.22|919.12|919.02|919.12|919.02|916.52|916.42|475
1751014800000|2025-06-27 09:00:00|919.2|919.1|917.51|917.41|919.3|919.2|916.81|916.71|642
1751018400000|2025-06-27 10:00:00|917.57|917.47|917.54|917.44|917.84|917.74|915.75|915.65|310
1751022000000|2025-06-27 11:00:00|917.47|917.37|918.77|918.67|918.97|918.87|917.47|917.37|478
1751025600000|2025-06-27 12:00:00|918.66|918.56|917.24|917.14|919.07|918.97|917.04|916.94|432
1751029200000|2025-06-27 13:00:00|917.36|917.26|918.29|918.19|918.59|918.49|916.33|916.23|955
1751032800000|2025-06-27 14:00:00|918.32|918.22|918.32|918.22|920.34|920.24|917.34|917.24|1608
1751036400000|2025-06-27 15:00:00|918.36|918.26|920.45|920.15|920.95|920.65|918.36|918.26|1518
1751040000000|2025-06-27 16:00:00|920.35|920.05|920.05|919.75|920.65|920.35|919.75|919.45|219
1751043600000|2025-06-27 17:00:00|919.95|919.65|918.45|918.15|920.45|920.15|917.35|917.05|158
1751047200000|2025-06-27 18:00:00|918.35|918.05|916.45|916.15|918.75|918.45|916.15|915.85|110
1751050800000|2025-06-27 19:00:00|916.35|916.05|919.15|918.65|919.15|918.85|916.15|915.85|70
1751054400000|2025-06-27 20:00:00|919.25|918.75|918.75|918.25|919.25|918.75|918.35|917.85|0
1751234400000|2025-06-29 22:00:00|920|919.5|921.7|921.2|922.3|921.8|919.6|919.1|0
1751238000000|2025-06-29 23:00:00|921.8|921.3|921.3|920.8|922.6|922.1|921.2|920.7|0
1751241600000|2025-06-30 00:00:00|921.1|920.6|920.3|919.8|921.3|920.8|920.3|919.8|0
1751245200000|2025-06-30 01:00:00|920.1|919.6|919.5|919|920.3|919.8|919.4|918.9|0
1751248800000|2025-06-30 02:00:00|919.4|918.9|920|919.5|920.5|920|919.4|918.9|0
1751252400000|2025-06-30 03:00:00|920.2|919.7|920.3|919.8|920.6|920.1|919.9|919.4|0
1751256000000|2025-06-30 04:00:00|920.2|919.7|920.3|919.8|920.9|920.4|920.2|919.7|0
1751259600000|2025-06-30 05:00:00|920.2|919.7|919.7|919.2|920.8|920.3|919.6|919.1|0
1751263200000|2025-06-30 06:00:00|919.6|919.1|922.8|922.5|923.4|923.1|919.6|919.1|133
1751266800000|2025-06-30 07:00:00|922.7|922.6|917.95|917.85|922.8|922.7|917.08|916.98|890
1751270400000|2025-06-30 08:00:00|917.96|917.86|916.61|916.51|919.19|919.09|916.61|916.51|796
1751274000000|2025-06-30 09:00:00|916.64|916.54|917.2|917.1|918.71|918.61|916.54|916.44|348
1751277600000|2025-06-30 10:00:00|917.1|917|919.31|919.21|919.93|919.83|916.8|916.7|292
1751281200000|2025-06-30 11:00:00|919.37|919.27|918.72|918.62|919.57|919.47|917.87|917.77|284
1751284800000|2025-06-30 12:00:00|918.73|918.63|916.55|916.45|919.01|918.91|916.45|916.35|465
1751288400000|2025-06-30 13:00:00|916.59|916.49|914.78|914.68|916.89|916.79|914.58|914.48|918
1751292000000|2025-06-30 14:00:00|914.74|914.64|915.33|915.23|915.63|915.53|913.67|913.57|1084
1751295600000|2025-06-30 15:00:00|915.34|915.24|913.47|913.17|915.64|915.54|913.27|912.97|1931
1751299200000|2025-06-30 16:00:00|913.57|913.27|913.57|913.27|914.07|913.77|913.07|912.77|252
1751302800000|2025-06-30 17:00:00|913.77|913.47|913.07|912.77|913.87|913.57|912.47|912.17|59
1751306400000|2025-06-30 18:00:00|912.97|912.67|913.07|912.77|913.77|913.47|912.37|912.07|167
1751310000000|2025-06-30 19:00:00|913.17|912.87|913.97|913.47|915.27|914.97|912.97|912.67|57
1751313600000|2025-06-30 20:00:00|913.57|913.07|912.87|912.37|914.07|913.57|912.57|912.07|0
1751317200000|2025-06-30 21:00:00|912.77|912.27|912.82|912.32|913.02|912.52|912.72|912.22|0
1751320800000|2025-06-30 22:00:00|912.72|912.22|912.62|912.12|913.42|912.92|912.52|912.02|0
1751324400000|2025-06-30 23:00:00|912.72|912.22|913.52|913.02|913.62|913.12|912.42|911.92|0
1751328000000|2025-07-01 00:00:00|913.62|913.12|914.42|913.92|914.62|914.12|913.62|913.12|0
1751331600000|2025-07-01 01:00:00|914.52|914.02|915.22|914.72|915.32|914.82|914.52|914.02|0
1751335200000|2025-07-01 02:00:00|915.02|914.52|914.32|913.82|915.32|914.82|914.32|913.82|0
1751338800000|2025-07-01 03:00:00|914.42|913.92|914.52|914.02|914.72|914.22|914.02|913.52|0
1751342400000|2025-07-01 04:00:00|914.72|914.22|914.72|914.22|914.72|914.22|914.42|913.92|0
1751346000000|2025-07-01 05:00:00|914.52|914.02|914.42|913.92|915.12|914.62|914.42|913.92|0
1751349600000|2025-07-01 06:00:00|914.52|914.02|915.22|914.92|915.52|915.22|913.52|913.22|53
1751353200000|2025-07-01 07:00:00|915.12|915.02|912.59|912.49|915.42|915.32|912.19|912.09|1555
1751356800000|2025-07-01 08:00:00|912.69|912.59|908.87|908.77|912.99|912.89|908.17|908.07|1130
1751360400000|2025-07-01 09:00:00|908.86|908.76|907.99|907.89|909.58|909.48|907.39|907.29|728
1751364000000|2025-07-01 10:00:00|907.93|907.83|908.6|908.5|909.06|908.96|907.73|907.63|337
1751367600000|2025-07-01 11:00:00|908.56|908.46|908.54|908.44|909.17|909.07|907.71|907.61|256
1751371200000|2025-07-01 12:00:00|908.34|908.24|906.23|906.13|909.04|908.94|905.22|905.12|533
1751374800000|2025-07-01 13:00:00|906.24|906.14|909.27|909.17|910.17|910.07|905.94|905.84|877
1751378400000|2025-07-01 14:00:00|909.28|909.18|908.9|908.8|910.36|910.26|908.28|908.18|891
1751382000000|2025-07-01 15:00:00|908.92|908.82|910.6|910.3|910.6|910.3|908.5|908.2|1403
1751385600000|2025-07-01 16:00:00|910.7|910.4|910.6|910.3|912.7|912.4|910.4|910.1|285
1751389200000|2025-07-01 17:00:00|910.7|910.4|911.6|911.3|911.8|911.5|910.4|910.1|116
1751392800000|2025-07-01 18:00:00|911.7|911.4|912.4|912.1|912.9|912.6|911.5|911.2|65
1751396400000|2025-07-01 19:00:00|912.3|912|910.7|910.2|912.3|912|910.4|910.1|101
1751400000000|2025-07-01 20:00:00|910.8|910.3|910.8|910.3|911|910.5|910.1|909.6|0
1751403600000|2025-07-01 21:00:00|910.7|910.2|910.65|910.15|910.95|910.45|910.45|909.95|0
1751407200000|2025-07-01 22:00:00|910.45|909.95|911.55|911.05|911.55|911.05|910.35|909.85|0
1751410800000|2025-07-01 23:00:00|911.65|911.15|911.25|910.75|911.75|911.25|911.15|910.65|0
1751414400000|2025-07-02 00:00:00|911.35|910.85|911.95|911.45|911.95|911.45|910.65|910.15|0
1751418000000|2025-07-02 01:00:00|912.05|911.55|911.15|910.65|912.25|911.75|911.15|910.65|0
1751421600000|2025-07-02 02:00:00|911.35|910.85|912.75|912.25|912.75|912.25|911.15|910.65|0
1751425200000|2025-07-02 03:00:00|912.85|912.35|913.95|913.45|913.95|913.45|912.55|912.05|0
1751428800000|2025-07-02 04:00:00|913.75|913.25|915.15|914.65|916.05|915.55|913.75|913.25|0
1751432400000|2025-07-02 05:00:00|914.95|914.45|913.25|912.75|915.15|914.65|912.75|912.25|0
1751436000000|2025-07-02 06:00:00|913.05|912.55|911.55|911.25|913.35|913.05|911.25|910.95|84
1751439600000|2025-07-02 07:00:00|911.45|911.35|909|908.9|913.15|913.05|908.6|908.5|1478
1751443200000|2025-07-02 08:00:00|908.98|908.88|908.77|908.67|909.57|909.47|907.9|907.8|450
1751446800000|2025-07-02 09:00:00|908.79|908.69|908.98|908.88|909.92|909.82|908.19|908.09|368
1751450400000|2025-07-02 10:00:00|909.01|908.91|907.51|907.41|909.01|908.91|906.91|906.81|401
1751454000000|2025-07-02 11:00:00|907.47|907.37|907.05|906.95|908.45|908.35|906.94|906.84|1073
1751457600000|2025-07-02 12:00:00|907.1|907|903.54|903.44|907.1|907|902.31|902.21|954
1751461200000|2025-07-02 13:00:00|903.48|903.38|904.45|904.35|905.55|905.45|903.18|903.08|778
1751464800000|2025-07-02 14:00:00|904.42|904.32|908.43|908.33|908.73|908.63|904.32|904.22|1289
1751468400000|2025-07-02 15:00:00|908.36|908.26|910.25|909.95|910.85|910.55|908.16|908.06|1033
1751472000000|2025-07-02 16:00:00|910.15|909.85|911.15|910.85|911.75|911.45|909.95|909.65|165
1751475600000|2025-07-02 17:00:00|910.85|910.55|911.85|911.55|912.15|911.85|910.45|910.15|31
1751479200000|2025-07-02 18:00:00|911.95|911.65|912.35|912.05|912.75|912.45|911.85|911.55|59
1751482800000|2025-07-02 19:00:00|912.45|912.15|912.55|912.05|912.65|912.15|911.35|911.05|90
1751486400000|2025-07-02 20:00:00|912.45|911.95|912.75|912.25|913.05|912.55|911.85|911.35|0
1751490000000|2025-07-02 21:00:00|912.85|912.35|913|912.5|913.1|912.6|912.75|912.25|0
1751493600000|2025-07-02 22:00:00|912.9|912.4|912.9|912.4|913.2|912.7|912.3|911.8|0
1751497200000|2025-07-02 23:00:00|912.8|912.3|913|912.5|913|912.5|912.8|912.3|0
1751500800000|2025-07-03 00:00:00|912.9|912.4|912.6|912.1|913.2|912.7|912.3|911.8|0
1751504400000|2025-07-03 01:00:00|912.5|912|912.2|911.7|912.6|912.1|912|911.5|0
1751508000000|2025-07-03 02:00:00|912.1|911.6|912.6|912.1|912.8|912.3|911.9|911.4|0
1751511600000|2025-07-03 03:00:00|912.8|912.3|913.1|912.6|913.5|913|912.8|912.3|0
1751515200000|2025-07-03 04:00:00|913.2|912.7|913.2|912.7|913.5|913|913.1|912.6|0
1751518800000|2025-07-03 05:00:00|913.1|912.6|913.4|912.9|913.6|913.1|912.8|912.3|0
1751522400000|2025-07-03 06:00:00|913.6|913.1|913.7|913.4|914|913.7|912.5|912.2|51
1751526000000|2025-07-03 07:00:00|913.6|913.5|913.02|912.92|913.97|913.87|911.7|911.6|1093
1751529600000|2025-07-03 08:00:00|912.88|912.78|910.41|910.31|913.27|913.17|910.41|910.31|481
1751533200000|2025-07-03 09:00:00|910.31|910.21|909.23|909.13|911.31|911.21|909.03|908.93|445
1751536800000|2025-07-03 10:00:00|909.33|909.23|909.46|909.36|909.82|909.72|907.83|907.73|606
1751540400000|2025-07-03 11:00:00|909.45|909.35|910.1|910|910.58|910.48|909.23|909.13|273
1751544000000|2025-07-03 12:00:00|910|909.9|911.13|911.03|911.93|911.83|908.76|908.66|642
1751547600000|2025-07-03 13:00:00|911.02|910.92|911.2|911.1|912.87|912.77|910.62|910.52|794
1751551200000|2025-07-03 14:00:00|911.23|911.13|913.95|913.85|914.11|914.01|910.93|910.83|840
1751554800000|2025-07-03 15:00:00|913.96|913.86|915.33|915.03|915.93|915.63|913.56|913.46|1334
1751558400000|2025-07-03 16:00:00|915.43|915.13|915.43|915.13|916.03|915.73|914.43|914.13|189
1751562000000|2025-07-03 17:00:00|915.33|915.03|915.83|915.53|915.93|915.63|915.03|914.73|18
1751565600000|2025-07-03 18:00:00|915.93|915.63|915.63|915.33|916.13|915.83|915.53|915.23|19
1751569200000|2025-07-03 19:00:00|915.73|915.43|915.73|915.43|915.93|915.63|915.43|915.13|13
1751580000000|2025-07-03 22:00:00|915.18|914.68|915.48|914.98|915.98|915.48|915.08|914.58|0
1751583600000|2025-07-03 23:00:00|915.38|914.88|915.18|914.68|915.68|915.18|914.98|914.48|0
1751587200000|2025-07-04 00:00:00|915.08|914.58|914.78|914.28|915.08|914.58|914.18|913.68|0
1751590800000|2025-07-04 01:00:00|914.88|914.38|914.68|914.18|915.28|914.78|914.68|914.18|0
1751594400000|2025-07-04 02:00:00|914.78|914.28|913.68|913.18|914.78|914.28|913.58|913.08|0
1751598000000|2025-07-04 03:00:00|913.88|913.38|912.98|912.48|913.98|913.48|912.98|912.48|0
1751601600000|2025-07-04 04:00:00|913.08|912.58|913.28|912.78|913.38|912.88|912.48|911.98|0
1751605200000|2025-07-04 05:00:00|913.08|912.58|912.78|912.28|913.28|912.78|911.88|911.38|0
1751608800000|2025-07-04 06:00:00|912.68|912.18|910.98|910.68|912.68|912.18|910.48|910.18|90
1751612400000|2025-07-04 07:00:00|910.88|910.78|910.3|910.2|911.58|911.48|909.48|909.38|1042
1751616000000|2025-07-04 08:00:00|910.2|910.1|908.51|908.41|910.6|910.5|907.81|907.71|478
1751619600000|2025-07-04 09:00:00|908.54|908.44|908|907.9|909.41|909.31|908|907.9|340
1751623200000|2025-07-04 10:00:00|907.99|907.89|907.31|907.21|908.74|908.64|907.01|906.91|260
1751626800000|2025-07-04 11:00:00|907.23|907.13|908.63|908.53|908.83|908.73|907.23|907.13|467
1751630400000|2025-07-04 12:00:00|908.52|908.42|907.8|907.7|908.82|908.72|907.6|907.5|394
1751634000000|2025-07-04 13:00:00|907.81|907.71|908.86|908.76|910.16|910.06|907.51|907.41|778
1751637600000|2025-07-04 14:00:00|908.96|908.86|909.4|909.3|910.09|909.99|907.86|907.76|407
1751641200000|2025-07-04 15:00:00|909.41|909.31|907.82|907.52|909.51|909.41|907.52|907.22|691
1751644800000|2025-07-04 16:00:00|907.92|907.62|907.32|907.02|908.12|907.82|906.22|905.92|306
1751648400000|2025-07-04 17:00:00|907.42|907.12|907.22|906.92|907.42|907.12|906.62|906.32|0
1751652000000|2025-07-04 18:00:00|907.12|906.82|907.42|907.12|907.42|907.12|907.02|906.72|1
1751655600000|2025-07-04 19:00:00|907.32|907.02|907.02|906.52|907.32|907.02|906.02|905.72|27
1751839200000|2025-07-06 22:00:00|911.67|911.17|909.97|909.47|911.87|911.37|909.77|909.27|0
1751842800000|2025-07-06 23:00:00|909.87|909.37|909.97|909.47|910.57|910.07|909.67|909.17|0
1751846400000|2025-07-07 00:00:00|910.07|909.57|910.87|910.37|910.97|910.47|909.37|908.87|0
1751850000000|2025-07-07 01:00:00|910.97|910.47|909.47|908.97|911.17|910.67|909.17|908.67|0
1751853600000|2025-07-07 02:00:00|909.37|908.87|909.17|908.67|910.07|909.57|908.87|908.37|0
1751857200000|2025-07-07 03:00:00|909.37|908.87|910.37|909.87|910.37|909.87|908.87|908.37|0
1751860800000|2025-07-07 04:00:00|910.27|909.77|910.27|909.77|911.07|910.57|910.27|909.77|0
1751864400000|2025-07-07 05:00:00|910.37|909.87|910.97|910.47|911.47|910.97|910.27|909.77|0
1751868000000|2025-07-07 06:00:00|911.07|910.57|907.87|907.57|911.17|910.67|905.77|905.47|270
1751871600000|2025-07-07 07:00:00|907.77|907.67|907.28|907.18|908.47|908.37|904.7|904.6|1105
1751875200000|2025-07-07 08:00:00|907.21|907.11|908.2|908.1|908.3|908.2|905.61|905.51|1093
1751878800000|2025-07-07 09:00:00|908.11|908.01|909.56|909.46|909.76|909.66|907.71|907.61|1199
1751882400000|2025-07-07 10:00:00|909.52|909.42|910.4|910.3|910.7|910.6|908.82|908.72|601
1751886000000|2025-07-07 11:00:00|910.42|910.32|911.73|911.63|911.83|911.73|910.32|910.22|465
1751889600000|2025-07-07 12:00:00|911.72|911.62|911.47|911.37|912.3|912.2|911.11|911.01|531
1751893200000|2025-07-07 13:00:00|911.44|911.34|914.45|914.35|914.85|914.75|910.61|910.51|1128
1751896800000|2025-07-07 14:00:00|914.49|914.39|913.91|913.81|915.22|915.12|913.21|913.11|1085
1751900400000|2025-07-07 15:00:00|913.96|913.86|914.72|914.42|915.02|914.72|913.52|913.42|1215
1751904000000|2025-07-07 16:00:00|914.82|914.52|912.82|912.52|915.42|915.12|911.02|910.72|334
1751907600000|2025-07-07 17:00:00|912.92|912.62|912.52|912.22|914.22|913.92|912.32|912.02|131
1751911200000|2025-07-07 18:00:00|912.62|912.32|912.92|912.62|913.32|913.02|911.02|910.72|129
1751914800000|2025-07-07 19:00:00|912.82|912.52|912.02|911.52|913.22|912.92|911.42|911.12|122
1751918400000|2025-07-07 20:00:00|912.22|911.72|910.72|910.22|912.22|911.72|910.12|909.62|0
1751922000000|2025-07-07 21:00:00|910.82|910.32|910.67|910.17|911.02|910.52|910.57|910.07|0
1751925600000|2025-07-07 22:00:00|910.77|910.27|911.67|911.17|911.77|911.27|909.77|909.27|0
1751929200000|2025-07-07 23:00:00|911.77|911.27|912.27|911.77|912.47|911.97|911.57|911.07|0
1751932800000|2025-07-08 00:00:00|912.17|911.67|913.47|912.97|913.77|913.27|911.67|911.17|0
1751936400000|2025-07-08 01:00:00|913.37|912.87|912.67|912.17|913.77|913.27|912.57|912.07|0
1751940000000|2025-07-08 02:00:00|912.57|912.07|913.17|912.67|913.27|912.77|912.37|911.87|0
1751943600000|2025-07-08 03:00:00|913.27|912.77|912.87|912.37|913.27|912.77|912.67|912.17|0
1751947200000|2025-07-08 04:00:00|912.97|912.47|912.97|912.47|913.17|912.67|912.87|912.37|0
1751950800000|2025-07-08 05:00:00|912.87|912.37|914.77|914.27|914.97|914.47|912.87|912.37|0
1751954400000|2025-07-08 06:00:00|914.97|914.47|913.97|913.67|915.27|914.97|912.37|912.07|149
1751958000000|2025-07-08 07:00:00|913.87|913.77|912.29|912.19|914.67|914.57|910.87|910.77|1284
1751961600000|2025-07-08 08:00:00|912.3|912.2|911.36|911.26|912.4|912.3|910.37|910.27|557
1751965200000|2025-07-08 09:00:00|911.31|911.21|910.13|910.03|911.61|911.51|910.03|909.93|440
1751968800000|2025-07-08 10:00:00|910.18|910.08|910.12|910.02|910.74|910.64|909.58|909.48|336
1751972400000|2025-07-08 11:00:00|910.19|910.09|911.06|910.96|911.36|911.26|909.6|909.5|322
1751976000000|2025-07-08 12:00:00|911.09|910.99|910.08|909.98|911.09|910.99|909.71|909.61|454
1751979600000|2025-07-08 13:00:00|910.1|910|914.08|913.98|914.78|914.68|910.1|910|722
1751983200000|2025-07-08 14:00:00|914.15|914.05|916.65|916.55|917.71|917.61|913.25|913.15|1465
1751986800000|2025-07-08 15:00:00|916.67|916.57|918.35|918.05|918.85|918.55|915.65|915.45|1475
1751990400000|2025-07-08 16:00:00|918.25|917.95|918.55|918.25|919.35|919.05|917.75|917.45|171
1751994000000|2025-07-08 17:00:00|918.45|918.15|917.85|917.55|918.75|918.45|916.95|916.65|33
1751997600000|2025-07-08 18:00:00|917.75|917.45|918.15|917.85|918.65|918.35|917.75|917.45|81
1752001200000|2025-07-08 19:00:00|918.05|917.75|917.25|916.75|918.25|917.95|917.05|916.55|121
1752004800000|2025-07-08 20:00:00|916.95|916.45|917.05|916.55|917.35|916.85|916.75|916.25|0
1752008400000|2025-07-08 21:00:00|917.15|916.65|917.1|916.6|917.2|916.7|917|916.5|0
1752012000000|2025-07-08 22:00:00|917.2|916.7|917.3|916.8|917.6|917.1|917|916.5|0
1752015600000|2025-07-08 23:00:00|917.4|916.9|916.9|916.4|917.6|917.1|916.8|916.3|0
1752019200000|2025-07-09 00:00:00|916.8|916.3|915.8|915.3|916.9|916.4|915.3|914.8|0
1752022800000|2025-07-09 01:00:00|915.7|915.2|916.4|915.9|916.5|916|915.2|914.7|0
1752026400000|2025-07-09 02:00:00|916.5|916|916.2|915.7|916.7|916.2|916.1|915.6|0
1752030000000|2025-07-09 03:00:00|916.3|915.8|916.5|916|916.8|916.3|915.8|915.3|0
1752033600000|2025-07-09 04:00:00|916.7|916.2|916.5|916|916.8|916.3|916.2|915.7|0
1752037200000|2025-07-09 05:00:00|916.8|916.3|916.2|915.7|916.8|916.3|915.6|915.1|0
1752040800000|2025-07-09 06:00:00|917.4|917.1|916.8|916.5|917.6|917.3|914.6|914.3|109
1752044400000|2025-07-09 07:00:00|916.7|916.6|917.51|917.41|918.3|918.2|914.94|914.84|1024
1752048000000|2025-07-09 08:00:00|917.47|917.37|917.36|917.26|918.44|918.34|917.06|916.96|656
1752051600000|2025-07-09 09:00:00|917.35|917.25|919.15|919.05|920.34|920.24|917.35|917.25|694
1752055200000|2025-07-09 10:00:00|919.1|919|919.23|919.13|919.92|919.82|918.8|918.7|382
1752058800000|2025-07-09 11:00:00|919.33|919.23|918.89|918.79|919.67|919.57|918.25|918.15|249
1752062400000|2025-07-09 12:00:00|918.99|918.89|918.02|917.92|919.16|919.06|917.43|917.33|452
1752066000000|2025-07-09 13:00:00|918.01|917.91|919.86|919.76|920.36|920.26|917.91|917.81|1342
1752069600000|2025-07-09 14:00:00|919.85|919.75|918.19|918.09|920.45|920.35|917.79|917.69|962
1752073200000|2025-07-09 15:00:00|918.15|918.05|919.35|919.05|919.55|919.25|917.58|917.48|1104
1752076800000|2025-07-09 16:00:00|919.25|918.95|919.65|919.35|919.85|919.55|919.15|918.85|135
1752080400000|2025-07-09 17:00:00|919.75|919.45|920.25|919.95|920.35|920.05|919.45|919.15|70
1752084000000|2025-07-09 18:00:00|920.15|919.85|921.05|920.75|921.15|920.85|919.85|919.55|119
1752087600000|2025-07-09 19:00:00|920.95|920.65|921.75|921.25|922.15|921.85|920.75|920.45|132
1752091200000|2025-07-09 20:00:00|921.85|921.35|921.65|921.15|922.15|921.65|921.25|920.75|0
1752094800000|2025-07-09 21:00:00|921.8|921.3|921.9|921.4|922|921.5|921.8|921.3|0
1752098400000|2025-07-09 22:00:00|921.8|921.3|922.2|921.7|922.5|922|921.5|921|0
1752102000000|2025-07-09 23:00:00|922.3|921.8|921.5|921|922.3|921.8|921.4|920.9|0
1752105600000|2025-07-10 00:00:00|921.4|920.9|919.9|919.4|921.4|920.9|919.8|919.3|0
1752109200000|2025-07-10 01:00:00|920|919.5|919.6|919.1|920.2|919.7|919.3|918.8|0
1752112800000|2025-07-10 02:00:00|919.8|919.3|920.5|920|920.7|920.2|919.6|919.1|0
1752116400000|2025-07-10 03:00:00|920.4|919.9|920.1|919.6|920.4|919.9|919.6|919.1|0
1752120000000|2025-07-10 04:00:00|919.9|919.4|920.1|919.6|920.2|919.7|919.7|919.2|0
1752123600000|2025-07-10 05:00:00|920.2|919.7|919.6|919.1|920.2|919.7|919.2|918.7|0
1752127200000|2025-07-10 06:00:00|919.8|919.3|921.5|921.2|921.7|921.4|919.8|919.3|47
1752130800000|2025-07-10 07:00:00|921.4|921.3|925.07|924.97|926.2|926.1|921.4|921.3|1124
1752134400000|2025-07-10 08:00:00|925.12|925.02|925.71|925.61|926.39|926.29|924.92|924.82|640
1752138000000|2025-07-10 09:00:00|925.73|925.63|926.37|926.27|926.47|926.37|925.03|924.93|418
1752141600000|2025-07-10 10:00:00|926.34|926.24|926.46|926.36|927.11|927.01|926.2|926.1|456
1752145200000|2025-07-10 11:00:00|926.57|926.47|926.78|926.68|927.66|927.56|926.27|926.17|454
1752148800000|2025-07-10 12:00:00|926.68|926.58|925.57|925.47|926.73|926.63|925.06|924.96|434
1752152400000|2025-07-10 13:00:00|925.67|925.57|924.62|924.52|926.32|926.22|923.82|923.72|953
1752156000000|2025-07-10 14:00:00|924.64|924.54|926.52|926.42|927.67|927.57|924.14|924.04|1053
1752159600000|2025-07-10 15:00:00|926.51|926.41|927.86|927.56|928.16|927.86|926.21|926.11|1191
1752163200000|2025-07-10 16:00:00|927.96|927.66|926.96|926.66|928.16|927.86|926.86|926.56|142
1752166800000|2025-07-10 17:00:00|927.06|926.76|927.86|927.56|928.06|927.76|926.76|926.46|110
1752170400000|2025-07-10 18:00:00|927.96|927.66|926.96|926.66|928.06|927.76|926.86|926.56|53
1752174000000|2025-07-10 19:00:00|926.86|926.56|927.06|926.56|927.36|927.06|926.26|925.96|63
1752177600000|2025-07-10 20:00:00|927.26|926.76|926.76|926.26|927.26|926.76|926.56|926.06|0
1752181200000|2025-07-10 21:00:00|926.86|926.36|926.81|926.31|926.96|926.46|926.71|926.21|0
1752184800000|2025-07-10 22:00:00|926.91|926.41|927.71|927.21|927.71|927.21|926.81|926.31|0
1752188400000|2025-07-10 23:00:00|927.81|927.31|927.81|927.31|927.91|927.41|927.51|927.01|0
1752192000000|2025-07-11 00:00:00|927.91|927.41|922.51|922.01|927.91|927.41|921.31|920.81|0
1752195600000|2025-07-11 01:00:00|922.61|922.11|924.21|923.71|924.61|924.11|921.91|921.41|0
1752199200000|2025-07-11 02:00:00|924.31|923.81|924.61|924.11|925.31|924.81|924.21|923.71|0
1752202800000|2025-07-11 03:00:00|924.81|924.31|925.11|924.61|925.41|924.91|924.51|924.01|0
1752206400000|2025-07-11 04:00:00|925.01|924.51|925.21|924.71|925.71|925.21|924.91|924.41|0
1752210000000|2025-07-11 05:00:00|925.31|924.81|924.01|923.51|926.01|925.51|923.91|923.41|0
1752213600000|2025-07-11 06:00:00|925.11|924.81|926.21|925.91|926.81|926.51|925.11|924.81|137
1752217200000|2025-07-11 07:00:00|926.11|926.01|923.74|923.64|926.71|926.61|923.27|923.17|1194
1752220800000|2025-07-11 08:00:00|923.59|923.49|922.47|922.37|924.29|924.19|921.45|921.35|844
1752224400000|2025-07-11 09:00:00|922.55|922.45|920.79|920.69|922.65|922.55|920.49|920.39|837
1752228000000|2025-07-11 10:00:00|920.88|920.78|921.52|921.42|922.12|922.02|920.28|920.18|592
1752231600000|2025-07-11 11:00:00|921.55|921.45|922.13|922.03|922.71|922.61|921.25|921.15|671
1752235200000|2025-07-11 12:00:00|922.05|921.95|922.2|922.1|922.5|922.4|920.65|920.55|504
1752238800000|2025-07-11 13:00:00|922.22|922.12|921.77|921.67|922.92|922.82|920.47|920.37|867
1752242400000|2025-07-11 14:00:00|921.79|921.69|921.25|921.15|921.79|921.69|920.35|920.25|675
1752246000000|2025-07-11 15:00:00|921.15|921.05|921.86|921.56|922.66|922.36|920.16|920.06|1314
1752249600000|2025-07-11 16:00:00|921.96|921.66|922.26|921.96|922.26|921.96|920.76|920.46|209
1752253200000|2025-07-11 17:00:00|922.16|921.86|922.46|922.16|922.56|922.26|921.86|921.56|103
1752256800000|2025-07-11 18:00:00|922.56|922.26|922.96|922.66|923.26|922.96|921.96|921.66|215
1752260400000|2025-07-11 19:00:00|922.86|922.56|922.76|922.26|923.16|922.86|922.16|921.86|146
1752264000000|2025-07-11 20:00:00|922.66|922.16|922.06|921.56|922.76|922.26|921.96|921.46|0
1752444000000|2025-07-13 22:00:00|917.81|917.31|919.11|918.61|919.41|918.91|916.81|916.31|0
1752447600000|2025-07-13 23:00:00|919.01|918.51|918.51|918.01|919.21|918.71|917.31|916.81|0
1752451200000|2025-07-14 00:00:00|918.61|918.11|917.41|916.91|919.61|919.11|916.91|916.41|0
1752454800000|2025-07-14 01:00:00|917.51|917.01|916.61|916.11|917.81|917.31|916.31|915.81|0
1752458400000|2025-07-14 02:00:00|916.71|916.21|916.71|916.21|917.11|916.61|916.21|915.71|0
1752462000000|2025-07-14 03:00:00|916.61|916.11|917.31|916.81|917.51|917.01|916.61|916.11|0
1752465600000|2025-07-14 04:00:00|917.21|916.71|917.01|916.51|917.51|917.01|917.01|916.51|0
1752469200000|2025-07-14 05:00:00|916.91|916.41|915.61|915.11|917.61|917.11|915.51|915.01|0
1752472800000|2025-07-14 06:00:00|915.81|915.31|917.61|917.31|918.41|918.11|915.51|915.21|202
1752476400000|2025-07-14 07:00:00|917.51|917.41|919.13|919.03|919.23|919.13|916.61|916.51|1855
1752480000000|2025-07-14 08:00:00|919.1|919|917.61|917.51|919.1|919|916.77|916.67|736
1752483600000|2025-07-14 09:00:00|917.55|917.45|918.25|918.15|918.96|918.86|917.15|917.05|413
1752487200000|2025-07-14 10:00:00|918.19|918.09|918.22|918.12|918.8|918.7|917.99|917.89|532
1752490800000|2025-07-14 11:00:00|918.23|918.13|918.2|918.1|918.79|918.69|917.25|917.15|849
1752494400000|2025-07-14 12:00:00|918.17|918.07|917.17|917.07|918.9|918.8|916.97|916.87|414
1752498000000|2025-07-14 13:00:00|917.19|917.09|917.16|917.06|918.06|917.96|916.19|916.09|785
1752501600000|2025-07-14 14:00:00|917.29|917.19|918.86|918.76|919.08|918.98|916.69|916.59|1294
1752505200000|2025-07-14 15:00:00|918.84|918.74|921.32|921.02|921.52|921.22|918.54|918.44|1454
1752508800000|2025-07-14 16:00:00|921.22|920.92|922.92|922.62|923.02|922.72|921.22|920.92|141
1752512400000|2025-07-14 17:00:00|922.82|922.52|923.02|922.72|923.52|923.22|922.72|922.42|67
1752516000000|2025-07-14 18:00:00|922.92|922.62|923.02|922.72|923.52|923.22|922.82|922.52|110
1752519600000|2025-07-14 19:00:00|923.12|922.82|922.52|922.02|923.22|922.92|921.62|921.32|130
1752523200000|2025-07-14 20:00:00|922.42|921.92|922.32|921.82|922.72|922.22|921.82|921.32|1447
1752526800000|2025-07-14 21:00:00|922.22|921.72|922.27|921.77|922.57|922.07|921.97|921.47|0
1752530400000|2025-07-14 22:00:00|922.17|921.67|920.97|920.47|922.17|921.67|920.97|920.47|0
1752534000000|2025-07-14 23:00:00|921.07|920.57|921.57|921.07|921.77|921.27|920.87|920.37|0
1752537600000|2025-07-15 00:00:00|921.67|921.17|921.67|921.17|922.87|922.37|921.17|920.67|0
1752541200000|2025-07-15 01:00:00|921.57|921.07|923.57|923.07|925.37|924.87|921.37|920.87|0
1752544800000|2025-07-15 02:00:00|923.67|923.17|921.97|921.47|923.77|923.27|921.57|921.07|0
1752548400000|2025-07-15 03:00:00|922.07|921.57|921.87|921.37|922.47|921.97|921.57|921.07|0
1752552000000|2025-07-15 04:00:00|921.97|921.47|923.17|922.67|923.37|922.87|921.87|921.37|0
1752555600000|2025-07-15 05:00:00|923.07|922.57|924.57|924.07|924.97|924.47|923.07|922.57|0
1752559200000|2025-07-15 06:00:00|924.47|923.97|924.97|924.67|927.97|927.67|924.37|923.87|695
1752562800000|2025-07-15 07:00:00|924.87|924.77|926.79|926.69|927.29|927.19|924.27|924.17|1799
1752566400000|2025-07-15 08:00:00|926.9|926.8|925.68|925.58|927.4|927.3|925.37|925.27|1489
1752570000000|2025-07-15 09:00:00|925.64|925.54|925.94|925.84|926.2|926.1|925.04|924.94|1065
1752573600000|2025-07-15 10:00:00|926.04|925.94|925.79|925.69|926.63|926.53|925.37|925.27|600
1752577200000|2025-07-15 11:00:00|925.65|925.55|925.66|925.56|926.38|926.28|925.45|925.35|450
1752580800000|2025-07-15 12:00:00|925.61|925.51|925.89|925.79|926.78|926.68|925.35|925.25|798
1752584400000|2025-07-15 13:00:00|925.88|925.78|923.37|923.27|926.97|926.87|923.27|923.17|1544
1752588000000|2025-07-15 14:00:00|923.43|923.33|922.52|922.42|925.43|925.33|922.52|922.42|1226
1752591600000|2025-07-15 15:00:00|922.62|922.52|924.37|924.07|924.87|924.57|922.52|922.42|4769
1752595200000|2025-07-15 16:00:00|924.47|924.17|923.37|923.07|924.77|924.47|923.17|922.87|221
1752598800000|2025-07-15 17:00:00|923.27|922.97|925.57|925.27|925.67|925.37|923.27|922.97|75
1752602400000|2025-07-15 18:00:00|925.37|925.07|924.37|924.07|926.17|925.87|924.37|924.07|91
1752606000000|2025-07-15 19:00:00|924.27|923.97|924.67|924.17|925.57|925.27|924.07|923.77|72
1752609600000|2025-07-15 20:00:00|924.57|924.07|923.37|922.87|924.87|924.37|923.07|922.57|1000
1752613200000|2025-07-15 21:00:00|923.47|922.97|923.32|922.82|923.57|923.07|923.32|922.82|0
1752616800000|2025-07-15 22:00:00|923.52|923.02|923.02|922.52|923.82|923.32|922.02|921.52|0
1752620400000|2025-07-15 23:00:00|923.12|922.62|923.32|922.82|923.52|923.02|922.42|921.92|0
1752624000000|2025-07-16 00:00:00|923.42|922.92|924.12|923.62|924.42|923.92|922.52|922.02|0
1752627600000|2025-07-16 01:00:00|924.22|923.72|924.72|924.22|925.02|924.52|924.22|923.72|0
1752631200000|2025-07-16 02:00:00|924.62|924.12|924.12|923.62|924.62|924.12|923.92|923.42|0
1752634800000|2025-07-16 03:00:00|924.22|923.72|924.22|923.72|924.52|924.02|924.22|923.72|0
1752638400000|2025-07-16 04:00:00|924.42|923.92|924.22|923.72|924.72|924.22|923.82|923.32|0
1752642000000|2025-07-16 05:00:00|924.52|924.02|921.62|921.12|926.72|926.22|921.42|920.92|0
1752645600000|2025-07-16 06:00:00|921.52|921.02|915.92|915.62|922.72|922.42|915.82|915.52|641
1752649200000|2025-07-16 07:00:00|915.82|915.72|913.08|912.98|916.52|916.42|911.21|911.11|2437
1752652800000|2025-07-16 08:00:00|913.06|912.96|913.07|912.97|914.46|914.36|912.58|912.48|751
1752656400000|2025-07-16 09:00:00|913.1|913|912.36|912.26|913.3|913.2|910.73|910.63|1329
1752660000000|2025-07-16 10:00:00|912.35|912.25|913.21|913.11|914.58|914.48|911.25|911.15|1181
1752663600000|2025-07-16 11:00:00|913.31|913.21|915.16|915.06|915.71|915.61|913.31|913.21|568
1752667200000|2025-07-16 12:00:00|915.14|915.04|913.48|913.38|915.14|915.04|913.08|912.98|523
1752670800000|2025-07-16 13:00:00|913.52|913.42|909.75|909.65|913.72|913.62|909.59|909.49|1366
1752674400000|2025-07-16 14:00:00|909.85|909.75|906.65|906.55|909.85|909.75|906.25|906.15|2585
1752678000000|2025-07-16 15:00:00|906.73|906.63|907.87|907.57|908.77|908.47|899.67|899.37|3914
1752681600000|2025-07-16 16:00:00|907.97|907.67|909.47|909.17|909.67|909.37|906.77|906.47|777
1752685200000|2025-07-16 17:00:00|909.37|909.07|910.17|909.87|911.27|910.97|909.27|908.97|92
1752688800000|2025-07-16 18:00:00|910.07|909.77|912.57|912.27|912.77|912.47|909.97|909.67|113
1752692400000|2025-07-16 19:00:00|912.47|912.17|912.17|911.67|913.67|913.37|911.87|911.57|131
1752696000000|2025-07-16 20:00:00|912.07|911.57|911.67|911.17|912.17|911.67|911.47|910.97|0
1752699600000|2025-07-16 21:00:00|911.77|911.27|911.92|911.42|912.02|911.52|911.67|911.17|0
1752703200000|2025-07-16 22:00:00|911.82|911.32|911.02|910.52|911.92|911.42|910.92|910.42|0
1752706800000|2025-07-16 23:00:00|911.12|910.62|911.12|910.62|911.22|910.72|910.92|910.42|0
1752710400000|2025-07-17 00:00:00|911.02|910.52|912.12|911.62|912.32|911.82|910.82|910.32|0
1752714000000|2025-07-17 01:00:00|912.32|911.82|912.12|911.62|912.52|912.02|911.52|911.02|0
1752717600000|2025-07-17 02:00:00|912.02|911.52|912.12|911.62|912.22|911.72|911.62|911.12|0
1752721200000|2025-07-17 03:00:00|911.92|911.42|912.52|912.02|912.52|912.02|911.62|911.12|0
1752724800000|2025-07-17 04:00:00|912.42|911.92|912.82|912.32|912.82|912.32|912.22|911.72|0
1752728400000|2025-07-17 05:00:00|913.02|912.52|914.02|913.52|914.72|914.22|912.82|912.32|0
1752732000000|2025-07-17 06:00:00|913.72|913.42|913.32|913.02|917.32|917.02|913.32|913.02|858
1752735600000|2025-07-17 07:00:00|913.22|913.12|909.32|909.22|913.82|913.72|908.12|908.02|2143
1752739200000|2025-07-17 08:00:00|909.17|909.07|908.73|908.63|910.07|909.97|907.94|907.84|838
1752742800000|2025-07-17 09:00:00|908.74|908.64|909.93|909.83|910.25|910.15|908.34|908.24|1055
1752746400000|2025-07-17 10:00:00|909.88|909.78|909.03|908.93|909.98|909.88|908.53|908.43|399
1752750000000|2025-07-17 11:00:00|909.09|908.99|910.55|910.45|911.56|911.46|908.69|908.59|395
1752753600000|2025-07-17 12:00:00|910.56|910.46|910.45|910.35|911.86|911.76|910.25|910.15|674
1752757200000|2025-07-17 13:00:00|910.49|910.39|913.61|913.51|914.71|914.61|910.49|910.39|788
1752760800000|2025-07-17 14:00:00|913.58|913.48|914.82|914.72|915.26|915.16|913.48|913.38|906
1752764400000|2025-07-17 15:00:00|914.76|914.66|914.72|914.42|915.62|915.32|914.22|914.02|2259
1752768000000|2025-07-17 16:00:00|914.62|914.32|913.12|912.82|914.82|914.52|912.62|912.32|279
1752771600000|2025-07-17 17:00:00|913.22|912.92|913.82|913.52|913.92|913.62|913.02|912.72|31
1752775200000|2025-07-17 18:00:00|913.92|913.62|914.62|914.32|915.22|914.92|913.72|913.42|29
1752778800000|2025-07-17 19:00:00|914.72|914.42|913.72|913.22|915.12|914.82|913.22|912.92|97
1752782400000|2025-07-17 20:00:00|913.92|913.42|914.02|913.52|914.42|913.92|913.62|913.12|0
1752786000000|2025-07-17 21:00:00|913.92|913.42|914.07|913.57|914.17|913.67|913.87|913.37|0
1752789600000|2025-07-17 22:00:00|913.97|913.47|914.07|913.57|914.27|913.77|913.67|913.17|0
1752793200000|2025-07-17 23:00:00|914.17|913.67|914.87|914.37|915.07|914.57|914.07|913.57|0
1752796800000|2025-07-18 00:00:00|914.77|914.27|914.37|913.87|914.97|914.47|913.97|913.47|0
1752800400000|2025-07-18 01:00:00|914.57|914.07|914.37|913.87|914.57|914.07|913.77|913.27|0
1752804000000|2025-07-18 02:00:00|914.47|913.97|915.27|914.77|915.47|914.97|914.27|913.77|0
1752807600000|2025-07-18 03:00:00|915.17|914.67|915.27|914.77|915.77|915.27|914.97|914.47|0
1752811200000|2025-07-18 04:00:00|915.17|914.67|916.07|915.57|916.17|915.67|915.17|914.67|0
1752814800000|2025-07-18 05:00:00|916.17|915.67|915.77|915.27|916.37|915.87|915.47|914.97|0
1752818400000|2025-07-18 06:00:00|915.97|915.67|916.27|915.97|916.37|916.07|915.27|914.97|162
1752822000000|2025-07-18 07:00:00|916.17|916.07|917.76|917.66|917.86|917.76|915.57|915.47|1810
1752825600000|2025-07-18 08:00:00|917.78|917.68|918.35|918.25|918.35|918.25|916.51|916.41|995
1752829200000|2025-07-18 09:00:00|918.33|918.23|918.05|917.95|919.15|919.05|917.78|917.68|893
1752832800000|2025-07-18 10:00:00|918.15|918.05|915.26|915.16|918.26|918.16|915.26|915.16|773
1752836400000|2025-07-18 11:00:00|915.37|915.27|915.68|915.58|916.08|915.98|913.98|913.88|742
1752840000000|2025-07-18 12:00:00|915.67|915.57|915.24|915.14|916.04|915.94|915.12|915.02|439
1752843600000|2025-07-18 13:00:00|915.17|915.07|911.89|911.79|916.43|916.33|911.49|911.39|1492
1752847200000|2025-07-18 14:00:00|911.85|911.75|912.5|912.4|914.05|913.95|911.68|911.58|947
1752850800000|2025-07-18 15:00:00|912.51|912.41|913.05|912.75|913.31|913.21|911.25|910.95|1614
1752854400000|2025-07-18 16:00:00|913.15|912.85|911.05|910.75|913.25|912.95|910.85|910.55|319
1752858000000|2025-07-18 17:00:00|911.15|910.85|911.45|911.15|912.25|911.95|910.45|910.15|91
1752861600000|2025-07-18 18:00:00|911.55|911.25|910.35|910.05|911.85|911.55|910.15|909.85|47
1752865200000|2025-07-18 19:00:00|910.45|910.15|910.45|909.95|911.35|911.05|909.85|909.55|61
1752868800000|2025-07-18 20:00:00|910.35|909.85|910.35|909.85|910.55|910.05|910.15|909.65|0
1753048800000|2025-07-20 22:00:00|910.1|909.6|910.8|910.3|910.9|910.4|909.8|909.3|0
1753052400000|2025-07-20 23:00:00|910.9|910.4|911.4|910.9|911.4|910.9|910.7|910.2|0
1753056000000|2025-07-21 00:00:00|911.3|910.8|911.3|910.8|911.7|911.2|911|910.5|0
1753059600000|2025-07-21 01:00:00|911.4|910.9|911.1|910.6|911.6|911.1|910.7|910.2|0
1753063200000|2025-07-21 02:00:00|911|910.5|911|910.5|911.3|910.8|910.8|910.3|0
1753066800000|2025-07-21 03:00:00|911.1|910.6|910.4|909.9|911.1|910.6|910.2|909.7|0
1753070400000|2025-07-21 04:00:00|910.5|910|911.1|910.6|911.1|910.6|910.5|910|0
1753074000000|2025-07-21 05:00:00|911.3|910.8|911.1|910.6|911.4|910.9|910.5|910|0
1753077600000|2025-07-21 06:00:00|911.3|910.8|912.4|912.1|913.1|912.8|911.1|910.6|110
1753081200000|2025-07-21 07:00:00|912.3|912.2|911.03|910.93|913.1|913|910.68|910.58|624
1753084800000|2025-07-21 08:00:00|911.02|910.92|911.04|910.94|911.62|911.52|910.18|910.08|508
1753088400000|2025-07-21 09:00:00|910.97|910.87|909.3|909.2|911.17|911.07|909.2|909.1|261
1753092000000|2025-07-21 10:00:00|909.31|909.21|908.2|908.1|909.96|909.86|908|907.9|496
1753095600000|2025-07-21 11:00:00|908.3|908.2|908.45|908.35|909.55|909.45|908.2|908.1|418
1753099200000|2025-07-21 12:00:00|908.43|908.33|907.78|907.68|909.07|908.97|907.53|907.43|438
1753102800000|2025-07-21 13:00:00|907.84|907.74|907.65|907.55|908.59|908.49|906.08|905.98|843
1753106400000|2025-07-21 14:00:00|907.57|907.47|906.7|906.6|908.07|907.97|906.03|905.93|800
1753110000000|2025-07-21 15:00:00|906.73|906.63|907.19|906.89|908.49|908.19|906.63|906.53|1383
1753113600000|2025-07-21 16:00:00|907.09|906.79|906.99|906.69|907.69|907.39|906.69|906.39|158
1753117200000|2025-07-21 17:00:00|907.09|906.79|906.59|906.29|907.69|907.39|906.49|906.19|47
1753120800000|2025-07-21 18:00:00|906.69|906.39|906.19|905.89|907.19|906.89|906.09|905.79|60
1753124400000|2025-07-21 19:00:00|906.29|905.99|904.69|904.19|906.29|905.99|903.99|903.69|89
1753128000000|2025-07-21 20:00:00|904.59|904.09|905.19|904.69|905.19|904.69|904.49|903.99|0
1753131600000|2025-07-21 21:00:00|905.24|904.74|905.24|904.74|905.24|904.74|905.14|904.64|0
1753135200000|2025-07-21 22:00:00|905.14|904.64|905.14|904.64|905.34|904.84|904.94|904.44|0
1753138800000|2025-07-21 23:00:00|905.24|904.74|905.14|904.64|905.24|904.74|904.94|904.44|0
1753142400000|2025-07-22 00:00:00|905.24|904.74|905.44|904.94|905.84|905.34|905.14|904.64|0
1753146000000|2025-07-22 01:00:00|905.54|905.04|905.34|904.84|905.74|905.24|905.24|904.74|0
1753149600000|2025-07-22 02:00:00|905.54|905.04|904.24|903.74|905.54|905.04|904.04|903.54|0
1753153200000|2025-07-22 03:00:00|904.34|903.84|904.54|904.04|904.54|904.04|903.74|903.24|0
1753156800000|2025-07-22 04:00:00|904.34|903.84|903.74|903.24|904.34|903.84|903.04|902.54|0
1753160400000|2025-07-22 05:00:00|903.64|903.14|904.44|903.94|904.74|904.24|903.34|902.84|0
1753164000000|2025-07-22 06:00:00|904.54|904.04|903.24|902.94|904.54|904.04|902.14|901.84|130
1753167600000|2025-07-22 07:00:00|903.14|903.04|902.93|902.83|905.14|905.04|902.83|902.73|982
1753171200000|2025-07-22 08:00:00|902.73|902.63|903.73|903.63|903.93|903.83|902.23|902.13|432
1753174800000|2025-07-22 09:00:00|903.69|903.59|903.11|903.01|903.69|903.59|902.4|902.3|617
1753178400000|2025-07-22 10:00:00|903.05|902.95|901.61|901.51|903.75|903.65|901.01|900.91|529
1753182000000|2025-07-22 11:00:00|901.57|901.47|903.36|903.26|903.86|903.76|901.17|901.07|474
1753185600000|2025-07-22 12:00:00|903.26|903.16|904.04|903.94|904.44|904.34|902.96|902.86|425
1753189200000|2025-07-22 13:00:00|904.09|903.99|902.74|902.64|905.76|905.66|902.44|902.34|1370
1753192800000|2025-07-22 14:00:00|902.8|902.7|901.85|901.75|904.18|904.08|901.45|901.35|603
1753196400000|2025-07-22 15:00:00|901.83|901.73|901|900.7|902.33|902.23|900.2|899.9|1124
1753200000000|2025-07-22 16:00:00|901.1|900.8|899.8|899.5|901.1|900.8|899.1|898.8|401
1753203600000|2025-07-22 17:00:00|899.5|899.2|899.8|899.5|900.6|900.3|899.3|899|32
1753207200000|2025-07-22 18:00:00|899.9|899.6|900.9|900.6|901.2|900.9|899.6|899.3|27
1753210800000|2025-07-22 19:00:00|901|900.7|900.8|900.3|901.6|901.3|900.4|900.1|35
1753214400000|2025-07-22 20:00:00|900.4|899.9|901|900.5|901|900.5|900.2|899.7|0
1753218000000|2025-07-22 21:00:00|900.9|900.4|900.95|900.45|901.05|900.55|900.9|900.4|0
1753221600000|2025-07-22 22:00:00|901.05|900.55|900.75|900.25|901.35|900.85|900.55|900.05|0
1753225200000|2025-07-22 23:00:00|900.85|900.35|902.45|901.95|902.75|902.25|900.75|900.25|0
1753228800000|2025-07-23 00:00:00|902.55|902.05|904.05|903.55|904.25|903.75|901.55|901.05|0
1753232400000|2025-07-23 01:00:00|904.15|903.65|908.05|907.55|908.05|907.55|903.75|903.25|0
1753236000000|2025-07-23 02:00:00|908.15|907.65|908.05|907.55|908.65|908.15|907.15|906.65|0
1753239600000|2025-07-23 03:00:00|908.15|907.65|908.15|907.65|908.65|908.15|907.45|906.95|0
1753243200000|2025-07-23 04:00:00|908.35|907.85|908.75|908.25|909.35|908.85|907.65|907.15|0
1753246800000|2025-07-23 05:00:00|908.95|908.45|908.75|908.25|909.55|909.05|908.45|907.95|0
1753250400000|2025-07-23 06:00:00|908.95|908.45|906.95|906.65|909.25|908.95|906.15|905.85|369
1753254000000|2025-07-23 07:00:00|906.85|906.75|909.44|909.34|910.85|910.75|906.55|906.45|1764
1753257600000|2025-07-23 08:00:00|909.43|909.33|911.22|911.12|911.42|911.32|908.93|908.83|1045
1753261200000|2025-07-23 09:00:00|911.21|911.11|912.48|912.38|912.68|912.58|910.82|910.72|643
1753264800000|2025-07-23 10:00:00|912.5|912.4|909.45|909.35|912.8|912.7|909.45|909.35|614
1753268400000|2025-07-23 11:00:00|909.51|909.41|909.47|909.37|909.71|909.61|908.17|908.07|432
1753272000000|2025-07-23 12:00:00|909.43|909.33|909.14|909.04|909.79|909.69|908.73|908.63|294
1753275600000|2025-07-23 13:00:00|909.13|909.03|907.82|907.72|910.23|910.13|907.42|907.32|753
1753279200000|2025-07-23 14:00:00|907.83|907.73|907.81|907.71|908.99|908.89|907.13|907.03|945
1753282800000|2025-07-23 15:00:00|907.84|907.74|912.98|912.68|913.58|913.28|907.14|907.04|2359
1753286400000|2025-07-23 16:00:00|912.68|912.38|912.18|911.88|914.88|914.58|910.78|910.48|625
1753290000000|2025-07-23 17:00:00|912.28|911.98|913.28|912.98|913.78|913.48|911.38|911.08|115
1753293600000|2025-07-23 18:00:00|913.38|913.08|913.58|913.28|914.08|913.78|913.38|913.08|32
1753297200000|2025-07-23 19:00:00|913.68|913.38|915.38|914.88|915.38|914.98|912.68|912.38|163
1753300800000|2025-07-23 20:00:00|915.48|914.98|916.08|915.58|916.08|915.58|914.88|914.38|0
1753304400000|2025-07-23 21:00:00|915.98|915.48|915.93|915.43|916.33|915.83|915.83|915.33|0
1753308000000|2025-07-23 22:00:00|916.03|915.53|915.73|915.23|916.03|915.53|915.73|915.23|0
1753311600000|2025-07-23 23:00:00|915.83|915.33|916.03|915.53|916.13|915.63|915.73|915.23|0
1753315200000|2025-07-24 00:00:00|915.93|915.43|915.53|915.03|916.23|915.73|915.03|914.53|0
1753318800000|2025-07-24 01:00:00|915.43|914.93|916.23|915.73|916.33|915.83|915.43|914.93|0
1753322400000|2025-07-24 02:00:00|916.33|915.83|915.73|915.23|916.33|915.83|915.53|915.03|0
1753326000000|2025-07-24 03:00:00|915.53|915.03|914.43|913.93|915.83|915.33|914.23|913.73|0
1753329600000|2025-07-24 04:00:00|914.33|913.83|914.43|913.93|914.43|913.93|913.43|912.93|0
1753333200000|2025-07-24 05:00:00|914.63|914.13|914.93|914.43|915.43|914.93|914.53|914.03|0
1753336800000|2025-07-24 06:00:00|914.83|914.33|912.93|912.63|915.83|915.53|912.83|912.53|288
1753340400000|2025-07-24 07:00:00|912.83|912.73|912.83|912.73|914.53|914.43|910.53|910.43|1706
1753344000000|2025-07-24 08:00:00|912.81|912.71|915.55|915.45|915.95|915.85|912.31|912.21|560
1753347600000|2025-07-24 09:00:00|915.54|915.44|914.88|914.78|915.74|915.64|914.02|913.92|612
1753351200000|2025-07-24 10:00:00|914.95|914.85|913.39|913.29|915.05|914.95|913.19|913.09|478
1753354800000|2025-07-24 11:00:00|913.44|913.34|913.55|913.45|914.64|914.54|913.04|912.94|355
1753358400000|2025-07-24 12:00:00|913.54|913.44|914.6|914.5|914.9|914.8|913.04|912.94|307
1753362000000|2025-07-24 13:00:00|914.57|914.47|912.47|912.37|914.67|914.57|910.55|910.45|794
1753365600000|2025-07-24 14:00:00|912.52|912.42|913.65|913.55|914.82|914.72|911.62|911.52|742
1753369200000|2025-07-24 15:00:00|913.64|913.54|913.75|913.45|914.54|914.44|912.65|912.35|1504
1753372800000|2025-07-24 16:00:00|913.65|913.35|912.85|912.55|913.85|913.55|912.55|912.25|151
1753376400000|2025-07-24 17:00:00|912.95|912.65|913.05|912.75|913.75|913.45|912.75|912.45|47
1753380000000|2025-07-24 18:00:00|912.95|912.65|912.85|912.55|913.55|913.25|912.15|911.85|31
1753383600000|2025-07-24 19:00:00|912.75|912.45|912.75|912.25|913.45|913.15|911.85|911.55|79
1753387200000|2025-07-24 20:00:00|912.85|912.35|913.55|913.05|913.65|913.15|912.65|912.15|0
1753390800000|2025-07-24 21:00:00|913.65|913.15|913.6|913.1|913.7|913.2|913.55|913.05|0
1753394400000|2025-07-24 22:00:00|913.7|913.2|914|913.5|914.4|913.9|913.4|912.9|0
1753398000000|2025-07-24 23:00:00|913.9|913.4|914.2|913.7|914.3|913.8|913.7|913.2|0
1753401600000|2025-07-25 00:00:00|914.3|913.8|914.7|914.2|914.8|914.3|914|913.5|0
1753405200000|2025-07-25 01:00:00|914.8|914.3|915.5|915|916.1|915.6|914.7|914.2|0
1753408800000|2025-07-25 02:00:00|915.7|915.2|915.3|914.8|915.9|915.4|915.3|914.8|0
1753412400000|2025-07-25 03:00:00|915.4|914.9|915.5|915|916|915.5|915.3|914.8|0
1753416000000|2025-07-25 04:00:00|915.4|914.9|913.8|913.3|915.5|915|913.7|913.2|0
1753419600000|2025-07-25 05:00:00|913.9|913.4|912.8|912.3|914.5|914|912.5|912|0
1753423200000|2025-07-25 06:00:00|912.2|911.9|911.8|911.5|914.7|914.4|911.5|911.2|92
1753426800000|2025-07-25 07:00:00|911.7|911.6|905.3|905.2|911.8|911.7|905.1|905|1149
1753430400000|2025-07-25 08:00:00|905.31|905.21|906.66|906.56|907.25|907.15|904.61|904.51|626
1753434000000|2025-07-25 09:00:00|906.67|906.57|906.78|906.68|907.28|907.18|905.97|905.87|438
1753437600000|2025-07-25 10:00:00|906.7|906.6|905.45|905.35|906.7|906.6|905.15|905.05|330
1753441200000|2025-07-25 11:00:00|905.35|905.25|904.83|904.73|906.03|905.93|904.53|904.43|565
1753444800000|2025-07-25 12:00:00|904.82|904.72|905.61|905.51|906.12|906.02|904.82|904.72|259
1753448400000|2025-07-25 13:00:00|905.62|905.52|904.69|904.59|905.82|905.72|903.99|903.89|1002
1753452000000|2025-07-25 14:00:00|904.59|904.49|906.15|906.05|906.45|906.35|903.69|903.59|781
1753455600000|2025-07-25 15:00:00|906.17|906.07|904.43|904.13|906.94|906.84|904.23|903.93|1153
1753459200000|2025-07-25 16:00:00|904.53|904.23|905.33|905.03|905.83|905.53|904.23|903.93|422
1753462800000|2025-07-25 17:00:00|905.23|904.93|906.13|905.83|906.23|905.93|905.13|904.83|51
1753466400000|2025-07-25 18:00:00|906.23|905.93|905.93|905.63|906.53|906.23|905.93|905.63|53
1753470000000|2025-07-25 19:00:00|906.03|905.73|906.63|906.13|906.83|906.53|905.93|905.63|75
1753473600000|2025-07-25 20:00:00|906.53|906.03|906.83|906.33|906.93|906.43|906.13|905.63|0
1753653600000|2025-07-27 22:00:00|910.68|910.18|909.48|908.98|910.88|910.38|909.08|908.58|0
1753657200000|2025-07-27 23:00:00|909.58|909.08|910.18|909.68|910.98|910.48|909.28|908.78|0
1753660800000|2025-07-28 00:00:00|910.08|909.58|912.48|911.98|912.98|912.48|909.78|909.28|0
1753664400000|2025-07-28 01:00:00|912.38|911.88|912.48|911.98|912.48|911.98|911.78|911.28|0
1753668000000|2025-07-28 02:00:00|912.38|911.88|913.38|912.88|913.48|912.98|912.18|911.68|0
1753671600000|2025-07-28 03:00:00|913.18|912.68|913.18|912.68|913.38|912.88|912.88|912.38|0
1753675200000|2025-07-28 04:00:00|913.08|912.58|913.18|912.68|913.38|912.88|912.88|912.38|0
1753678800000|2025-07-28 05:00:00|913.38|912.88|914.48|913.98|914.78|914.28|913.18|912.68|0
1753682400000|2025-07-28 06:00:00|914.28|913.48|913.68|913.38|915.08|914.78|912.98|912.68|460
1753686000000|2025-07-28 07:00:00|913.58|913.48|913.39|913.29|915.38|915.28|911.44|911.34|1188
1753689600000|2025-07-28 08:00:00|913.3|913.2|913.49|913.39|914.49|914.39|911.94|911.84|861
1753693200000|2025-07-28 09:00:00|913.48|913.38|913.26|913.16|913.91|913.81|912.57|912.47|597
1753696800000|2025-07-28 10:00:00|913.29|913.19|911.9|911.8|913.29|913.19|911.7|911.6|518
1753700400000|2025-07-28 11:00:00|911.94|911.84|911.37|911.27|912.14|912.04|910.57|910.47|374
1753704000000|2025-07-28 12:00:00|911.31|911.21|910.14|910.04|911.61|911.51|909.34|909.24|437
1753707600000|2025-07-28 13:00:00|910.19|910.09|907.68|907.58|910.29|910.19|907.48|907.38|980
1753711200000|2025-07-28 14:00:00|907.63|907.53|907.17|907.07|908.13|908.03|906|905.9|754
1753714800000|2025-07-28 15:00:00|907.14|907.04|908.73|908.43|908.93|908.63|906.64|906.54|989
1753718400000|2025-07-28 16:00:00|908.83|908.53|908.03|907.73|909.53|909.23|907.73|907.43|121
1753722000000|2025-07-28 17:00:00|908.53|908.23|907.33|907.03|908.83|908.53|907.33|907.03|27
1753725600000|2025-07-28 18:00:00|907.43|907.13|907.53|907.23|908.13|907.83|906.83|906.53|27
1753729200000|2025-07-28 19:00:00|907.43|907.13|907.93|907.43|908.13|907.83|906.53|906.23|69
1753732800000|2025-07-28 20:00:00|907.83|907.33|908.13|907.63|908.33|907.83|907.73|907.23|0
1753736400000|2025-07-28 21:00:00|908.23|907.73|908.18|907.68|908.28|907.78|908.13|907.63|0
1753740000000|2025-07-28 22:00:00|908.28|907.78|908.78|908.28|908.88|908.38|908.08|907.58|0
1753743600000|2025-07-28 23:00:00|908.88|908.38|908.78|908.28|908.88|908.38|908.48|907.98|0
1753747200000|2025-07-29 00:00:00|908.68|908.18|908.48|907.98|909.28|908.78|907.98|907.48|0
1753750800000|2025-07-29 01:00:00|908.58|908.08|909.08|908.58|909.88|909.38|908.08|907.58|0
1753754400000|2025-07-29 02:00:00|908.88|908.38|909.38|908.88|909.38|908.88|908.78|908.28|0
1753758000000|2025-07-29 03:00:00|909.58|909.08|909.08|908.58|909.78|909.28|908.88|908.38|0
1753761600000|2025-07-29 04:00:00|909.28|908.78|908.78|908.28|909.48|908.98|908.58|908.08|0
1753765200000|2025-07-29 05:00:00|908.88|908.38|910.38|909.88|910.48|909.98|908.88|908.38|0
1753768800000|2025-07-29 06:00:00|910.48|909.98|910.18|909.88|912.38|912.08|909.98|909.68|75
1753772400000|2025-07-29 07:00:00|910.08|909.98|911.73|911.63|912.23|912.13|909.58|909.48|1209
1753776000000|2025-07-29 08:00:00|911.71|911.61|911.33|911.23|912.73|912.63|911.11|911.01|693
1753779600000|2025-07-29 09:00:00|911.34|911.24|912.11|912.01|912.34|912.24|911.24|911.14|579
1753783200000|2025-07-29 10:00:00|912.07|911.97|913.57|913.47|913.87|913.77|911.87|911.77|903
1753786800000|2025-07-29 11:00:00|913.55|913.45|913.09|912.99|913.95|913.85|912.51|912.41|682
1753790400000|2025-07-29 12:00:00|913.07|912.97|913.77|913.67|914.17|914.07|912.48|912.38|501
1753794000000|2025-07-29 13:00:00|913.8|913.7|913.08|912.98|914.97|914.87|913.08|912.98|818
1753797600000|2025-07-29 14:00:00|913.13|913.03|910.77|910.67|913.43|913.33|910.67|910.57|526
1753801200000|2025-07-29 15:00:00|910.74|910.64|910.34|910.04|911.24|911.04|909.14|908.84|1150
1753804800000|2025-07-29 16:00:00|910.44|910.14|910.44|910.14|910.54|910.24|909.64|909.34|109
1753808400000|2025-07-29 17:00:00|910.34|910.04|910.84|910.54|911.14|910.84|910.14|909.84|86
1753812000000|2025-07-29 18:00:00|910.74|910.44|910.94|910.64|911.34|911.04|910.54|910.24|32
1753815600000|2025-07-29 19:00:00|911.04|910.74|910.64|910.14|911.24|910.94|909.74|909.44|37
1753819200000|2025-07-29 20:00:00|910.54|910.04|910.34|909.84|910.84|910.34|910.14|909.64|0
1753822800000|2025-07-29 21:00:00|910.24|909.74|910.49|909.99|910.49|909.99|910.24|909.74|0
1753826400000|2025-07-29 22:00:00|910.39|909.89|910.89|910.39|910.99|910.49|910.39|909.89|0
1753830000000|2025-07-29 23:00:00|910.79|910.29|910.89|910.39|911.19|910.69|910.69|910.19|0
1753833600000|2025-07-30 00:00:00|910.99|910.49|910.89|910.39|911.49|910.99|910.59|910.09|0
1753837200000|2025-07-30 01:00:00|910.99|910.49|910.59|910.09|911.19|910.69|909.09|908.59|0
1753840800000|2025-07-30 02:00:00|910.69|910.19|911.99|911.49|912.19|911.69|910.69|910.19|0
1753844400000|2025-07-30 03:00:00|912.19|911.69|911.99|911.49|912.29|911.79|911.89|911.39|0
1753848000000|2025-07-30 04:00:00|912.19|911.69|912.69|912.19|912.89|912.39|912.09|911.59|0
1753851600000|2025-07-30 05:00:00|912.19|911.69|910.89|910.39|912.49|911.99|910.89|910.39|0
1753855200000|2025-07-30 06:00:00|910.79|910.29|911.39|911.09|912.19|911.89|910.09|909.79|171
1753858800000|2025-07-30 07:00:00|911.29|911.19|910.41|910.31|911.59|911.49|908.89|908.79|1045
1753862400000|2025-07-30 08:00:00|910.37|910.27|910.05|909.95|910.87|910.77|909.23|909.13|591
1753866000000|2025-07-30 09:00:00|910.06|909.96|910.17|910.07|911.01|910.91|909.66|909.56|329
1753869600000|2025-07-30 10:00:00|910.21|910.11|909.6|909.5|910.41|910.31|909.1|909|278
1753873200000|2025-07-30 11:00:00|909.57|909.47|909.46|909.36|909.92|909.82|908.48|908.38|238
1753876800000|2025-07-30 12:00:00|909.42|909.32|911|910.9|911.48|911.38|909.21|909.11|311
1753880400000|2025-07-30 13:00:00|910.93|910.83|911.04|910.94|912.65|912.55|910.23|910.13|731
1753884000000|2025-07-30 14:00:00|910.97|910.87|909.38|909.28|910.97|910.87|908.99|908.89|846
1753887600000|2025-07-30 15:00:00|909.41|909.31|911.13|910.83|911.13|910.83|908.98|908.88|1446
1753891200000|2025-07-30 16:00:00|911.03|910.73|911.63|911.33|912.03|911.73|910.93|910.63|77
1753894800000|2025-07-30 17:00:00|911.53|911.23|912.03|911.73|912.33|912.03|911.03|910.73|32
1753898400000|2025-07-30 18:00:00|910.43|910.13|910.03|909.73|912.43|912.13|909.83|909.53|153
1753902000000|2025-07-30 19:00:00|909.93|909.63|912.23|911.73|912.33|912.03|908.73|908.43|127
1753905600000|2025-07-30 20:00:00|911.93|911.43|914.33|913.83|915.13|914.63|911.63|911.13|0
1753909200000|2025-07-30 21:00:00|914.23|913.73|914.98|914.48|915.18|914.68|914.23|913.73|0
1753912800000|2025-07-30 22:00:00|914.78|914.28|915.38|914.88|915.48|914.98|914.48|913.98|0
1753916400000|2025-07-30 23:00:00|915.48|914.98|915.48|914.98|915.88|915.38|915.28|914.78|0
1753920000000|2025-07-31 00:00:00|915.38|914.88|913.08|912.58|915.38|914.88|912.88|912.38|0
1753923600000|2025-07-31 01:00:00|913.18|912.68|912.88|912.38|913.38|912.88|912.58|912.08|0
1753927200000|2025-07-31 02:00:00|913.08|912.58|913.18|912.68|913.58|913.08|912.58|912.08|0
1753930800000|2025-07-31 03:00:00|913.28|912.78|913.38|912.88|913.58|913.08|912.68|912.18|0
1753934400000|2025-07-31 04:00:00|913.18|912.68|913.58|913.08|914.08|913.58|912.38|911.88|0
1753938000000|2025-07-31 05:00:00|914.18|913.68|913.98|913.48|914.98|914.48|912.98|912.48|0
1753941600000|2025-07-31 06:00:00|913.88|913.38|914.28|913.98|914.68|914.38|911.98|911.68|230
1753945200000|2025-07-31 07:00:00|914.18|914.08|914.48|914.38|916.48|916.38|913.08|912.98|1802
1753948800000|2025-07-31 08:00:00|914.55|914.45|911.66|911.56|914.75|914.65|911.36|911.26|738
1753952400000|2025-07-31 09:00:00|911.67|911.57|910.95|910.85|912.05|911.95|910.03|909.93|508
1753956000000|2025-07-31 10:00:00|910.85|910.75|908.53|908.43|911.25|911.15|908.33|908.23|358
1753959600000|2025-07-31 11:00:00|908.54|908.44|907.58|907.48|909.24|909.14|907.28|907.18|351
1753963200000|2025-07-31 12:00:00|907.59|907.49|906.69|906.59|908.73|908.63|906.59|906.49|420
1753966800000|2025-07-31 13:00:00|906.76|906.66|905.13|905.03|907.16|907.06|903.67|903.57|1371
1753970400000|2025-07-31 14:00:00|905.06|904.96|902.64|902.54|905.96|905.86|902.34|902.24|1026
1753974000000|2025-07-31 15:00:00|902.65|902.55|903.94|903.64|904.45|904.35|901.89|901.79|1762
1753977600000|2025-07-31 16:00:00|904.04|903.74|905.34|905.04|905.74|905.44|903.94|903.64|168
1753981200000|2025-07-31 17:00:00|905.24|904.94|900.94|900.64|905.34|905.04|900.34|900.04|93
1753984800000|2025-07-31 18:00:00|900.84|900.54|901.54|901.24|902.34|902.04|898.74|898.44|82
1753988400000|2025-07-31 19:00:00|901.64|901.34|901.34|900.84|902.64|902.34|900.24|899.94|83
1753992000000|2025-07-31 20:00:00|901.24|900.74|901.14|900.64|903.14|902.64|900.24|899.74|0
1753995600000|2025-07-31 21:00:00|901.04|900.54|900.49|899.99|901.59|901.09|900.49|899.99|0
1753999200000|2025-07-31 22:00:00|900.59|900.09|899.99|899.49|901.49|900.99|899.39|898.89|0
1754002800000|2025-07-31 23:00:00|899.89|899.39|900.39|899.89|900.49|899.99|899.49|898.99|0
1754006400000|2025-08-01 00:00:00|900.29|899.79|899.89|899.39|900.49|899.99|895.49|894.99|0
1754010000000|2025-08-01 01:00:00|899.69|899.19|901.49|900.99|901.99|901.49|899.49|898.99|0
1754013600000|2025-08-01 02:00:00|901.69|901.19|901.39|900.89|901.69|901.19|900.09|899.59|0
1754017200000|2025-08-01 03:00:00|901.49|900.99|899.89|899.39|901.69|901.19|899.89|899.39|0
1754020800000|2025-08-01 04:00:00|899.69|899.19|899.19|898.69|899.79|899.29|898.59|898.09|0
1754024400000|2025-08-01 05:00:00|899.09|898.59|897.39|896.89|899.59|899.09|896.89|896.39|0
1754028000000|2025-08-01 06:00:00|897.29|896.79|896.89|896.59|900.99|900.69|896.29|895.99|108
1754031600000|2025-08-01 07:00:00|896.79|896.69|894.13|894.03|898.09|897.99|892.73|892.63|1678
1754035200000|2025-08-01 08:00:00|894.04|893.94|892.38|892.28|895.17|895.07|891.74|891.64|837
1754038800000|2025-08-01 09:00:00|892.37|892.27|892.15|892.05|893.45|893.35|891.84|891.74|540
1754042400000|2025-08-01 10:00:00|892.14|892.04|889.9|889.8|892.24|892.14|889.5|889.4|824
1754046000000|2025-08-01 11:00:00|889.85|889.75|892.46|892.36|892.66|892.56|889.75|889.65|521
1754049600000|2025-08-01 12:00:00|892.45|892.35|890.32|890.22|893.24|893.14|889.05|888.95|749
1754053200000|2025-08-01 13:00:00|890.33|890.23|884.36|884.26|890.43|890.33|883.42|883.32|1619
1754056800000|2025-08-01 14:00:00|884.32|884.22|885.01|884.91|886.35|886.25|882.52|882.42|1325
1754060400000|2025-08-01 15:00:00|885.08|884.98|886.45|886.15|886.88|886.78|883.65|883.35|1889
1754064000000|2025-08-01 16:00:00|886.35|886.05|884.05|883.75|887.45|887.15|883.85|883.55|229
1754067600000|2025-08-01 17:00:00|884.15|883.85|884.25|883.95|885.25|884.95|883.35|883.05|156
1754071200000|2025-08-01 18:00:00|884.35|884.05|885.25|884.95|885.85|885.55|883.35|883.05|50
1754074800000|2025-08-01 19:00:00|885.15|884.85|885.65|885.15|885.85|885.55|883.25|882.95|109
1754078400000|2025-08-01 20:00:00|885.55|885.05|885.45|884.95|886.05|885.55|885.35|884.85|0
1754258400000|2025-08-03 22:00:00|885.8|885.3|886.2|885.7|886.4|885.9|884|883.5|0
1754262000000|2025-08-03 23:00:00|886.1|885.6|886.5|886|886.7|886.2|885.2|884.7|0
1754265600000|2025-08-04 00:00:00|886.6|886.1|888.1|887.6|888.4|887.9|886.2|885.7|0
1754269200000|2025-08-04 01:00:00|888|887.5|889|888.5|889.1|888.6|887.1|886.6|0
1754272800000|2025-08-04 02:00:00|888.9|888.4|890|889.5|890.3|889.8|888.9|888.4|0
1754276400000|2025-08-04 03:00:00|890.1|889.6|891|890.5|891.1|890.6|890.1|889.6|0
1754280000000|2025-08-04 04:00:00|890.9|890.4|889.2|888.7|890.9|890.4|889|888.5|0
1754283600000|2025-08-04 05:00:00|889.4|888.9|889.2|888.7|890.6|890.1|888.9|888.4|0
1754287200000|2025-08-04 06:00:00|889.4|888.9|888.7|888.4|891.5|891.2|888.5|888.2|152
1754290800000|2025-08-04 07:00:00|888.6|888.5|887.73|887.63|888.9|888.8|884.76|884.66|1419
1754294400000|2025-08-04 08:00:00|887.81|887.71|889.33|889.23|889.53|889.43|886.94|886.84|668
1754298000000|2025-08-04 09:00:00|889.26|889.16|888.69|888.59|890.51|890.41|888.69|888.59|452
1754301600000|2025-08-04 10:00:00|888.67|888.57|888.52|888.42|889.98|889.88|888.22|888.12|563
1754305200000|2025-08-04 11:00:00|888.55|888.45|889.38|889.28|889.88|889.78|887.45|887.35|443
1754308800000|2025-08-04 12:00:00|889.5|889.4|889.25|889.15|889.9|889.8|888.71|888.61|489
1754312400000|2025-08-04 13:00:00|889.24|889.14|887.56|887.46|889.34|889.24|886.77|886.67|760
1754316000000|2025-08-04 14:00:00|887.57|887.47|888|887.9|889.1|889|886.83|886.73|740
1754319600000|2025-08-04 15:00:00|888.03|887.93|889.8|889.5|889.9|889.6|887.93|887.8|1167
1754323200000|2025-08-04 16:00:00|889.7|889.4|888.5|888.2|889.7|889.4|888|887.7|165
1754326800000|2025-08-04 17:00:00|888.6|888.3|887.9|887.6|889.1|888.8|887.6|887.3|89
1754330400000|2025-08-04 18:00:00|887.5|887.2|889.4|889.1|889.5|889.2|887.5|887.2|49
1754334000000|2025-08-04 19:00:00|889.3|889|890.8|890.3|890.8|890.4|888.9|888.6|64
1754337600000|2025-08-04 20:00:00|890.9|890.4|892.2|891.7|892.5|892|890.7|890.2|0
1754341200000|2025-08-04 21:00:00|892.25|891.75|892.35|891.85|892.45|891.95|892.15|891.65|0
1754344800000|2025-08-04 22:00:00|892.45|891.95|891.55|891.05|892.55|892.05|891.35|890.85|0
1754348400000|2025-08-04 23:00:00|891.65|891.15|891.65|891.15|892.15|891.65|891.25|890.75|0
1754352000000|2025-08-05 00:00:00|891.55|891.05|891.75|891.25|892.65|892.15|890.15|889.65|0
1754355600000|2025-08-05 01:00:00|891.95|891.45|890.75|890.25|892.25|891.75|890.75|890.25|0
1754359200000|2025-08-05 02:00:00|890.85|890.35|891.15|890.65|891.45|890.95|890.65|890.15|0
1754362800000|2025-08-05 03:00:00|891.05|890.55|890.85|890.35|891.75|891.25|890.75|890.25|0
1754366400000|2025-08-05 04:00:00|890.95|890.45|892.15|891.65|892.15|891.65|890.75|890.25|0
1754370000000|2025-08-05 05:00:00|892.25|891.75|893.05|892.55|893.85|893.35|891.65|891.15|0
1754373600000|2025-08-05 06:00:00|893.15|892.65|892.75|892.45|894.65|894.35|890.65|890.35|123
1754377200000|2025-08-05 07:00:00|892.65|892.35|887.28|887.18|893.55|893.45|886.78|886.68|779
1754380800000|2025-08-05 08:00:00|887.24|887.14|889.65|889.55|889.75|889.65|886.94|886.84|354
1754384400000|2025-08-05 09:00:00|889.68|889.58|890.16|890.06|890.26|890.16|889.21|889.11|179
1754388000000|2025-08-05 10:00:00|890.07|889.97|890.77|890.67|891.35|891.25|890.07|889.97|272
1754391600000|2025-08-05 11:00:00|890.87|890.77|891.42|891.32|891.52|891.42|890.05|889.95|248
1754395200000|2025-08-05 12:00:00|891.45|891.35|891.35|891.25|891.93|891.83|889.73|889.63|372
1754398800000|2025-08-05 13:00:00|891.25|891.15|890.89|890.79|891.66|891.56|890.49|890.39|403
1754402400000|2025-08-05 14:00:00|890.82|890.72|887.08|886.98|890.82|890.72|886.33|886.23|690
1754406000000|2025-08-05 15:00:00|887.02|886.92|886.97|886.67|888.27|887.97|886.04|885.94|1334
1754409600000|2025-08-05 16:00:00|886.87|886.57|886.97|886.67|888.17|887.87|885.57|885.27|113
1754413200000|2025-08-05 17:00:00|886.87|886.57|888.07|887.77|888.47|888.17|886.57|886.27|53
1754416800000|2025-08-05 18:00:00|887.97|887.67|887.27|886.97|888.27|887.97|886.67|886.37|42
1754420400000|2025-08-05 19:00:00|887.37|887.07|887.77|887.27|888.17|887.87|887.27|886.97|55
1754424000000|2025-08-05 20:00:00|887.87|887.37|887.62|887.12|888.67|888.17|887.17|886.67|0
1754427600000|2025-08-05 21:00:00|887.52|887.02|887.62|887.12|887.92|887.42|887.42|886.92|0
1754431200000|2025-08-05 22:00:00|887.72|887.22|887.52|887.02|888.12|887.62|886.32|885.82|0
1754434800000|2025-08-05 23:00:00|887.42|886.92|886.72|886.22|887.92|887.42|886.72|886.22|0
1754438400000|2025-08-06 00:00:00|886.62|886.12|887.42|886.92|888.42|887.92|886.62|886.12|0
1754442000000|2025-08-06 01:00:00|887.22|886.72|889.02|888.52|889.22|888.72|886.92|886.42|0
1754445600000|2025-08-06 02:00:00|889.12|888.62|890.02|889.52|890.22|889.72|888.92|888.42|0
1754449200000|2025-08-06 03:00:00|890.22|889.72|889.92|889.42|890.42|889.92|889.62|889.12|0
1754452800000|2025-08-06 04:00:00|890.12|889.62|890.42|889.92|890.52|890.02|889.92|889.42|0
1754456400000|2025-08-06 05:00:00|890.62|890.12|891.72|891.22|892.82|892.32|890.12|889.62|0
1754460000000|2025-08-06 06:00:00|891.82|891.32|890.52|890.22|893.52|893.22|889.92|889.62|241
1754463600000|2025-08-06 07:00:00|890.42|890.32|890.35|890.25|890.72|890.62|888.22|888.12|764
1754467200000|2025-08-06 08:00:00|890.42|890.32|888.34|888.24|890.42|890.32|888|887.9|550
1754470800000|2025-08-06 09:00:00|888.36|888.26|890.36|890.26|890.46|890.36|888.26|888.16|374
1754474400000|2025-08-06 10:00:00|890.3|890.2|886.94|886.84|890.4|890.3|886.54|886.44|424
1754478000000|2025-08-06 11:00:00|886.89|886.79|885.28|885.18|887.49|887.39|885.28|885.18|548
1754481600000|2025-08-06 12:00:00|885.34|885.24|884.99|884.89|885.99|885.89|884.24|884.14|538
1754485200000|2025-08-06 13:00:00|885|884.9|884.64|884.54|886.11|886.01|884.41|884.31|734
1754488800000|2025-08-06 14:00:00|884.74|884.64|883.43|883.33|886.04|885.94|882.33|882.23|643
1754492400000|2025-08-06 15:00:00|883.51|883.41|883.4|883.1|884.41|884.31|882.7|882.4|1389
1754496000000|2025-08-06 16:00:00|883.5|883.2|883.1|882.8|884|883.7|882.5|882.2|172
1754499600000|2025-08-06 17:00:00|883.2|882.9|882.4|882.1|883.6|883.3|882.1|881.8|17
1754503200000|2025-08-06 18:00:00|882.8|882.5|881.9|881.6|883|882.7|881|880.7|57
1754506800000|2025-08-06 19:00:00|882.4|882.1|882.4|881.9|883.2|882.9|881.8|881.5|71
1754510400000|2025-08-06 20:00:00|882.3|881.8|882.34|881.84|882.4|881.9|881.9|881.4|0
1754514000000|2025-08-06 21:00:00|882.24|881.74|879.04|878.54|882.64|882.14|876.14|875.64|0
1754517600000|2025-08-06 22:00:00|879.74|879.24|883.44|882.94|884.24|883.74|879.24|878.74|0
1754521200000|2025-08-06 23:00:00|883.34|882.84|883.14|882.64|884.64|884.14|882.94|882.44|0
1754524800000|2025-08-07 00:00:00|883.04|882.54|883.24|882.74|884.04|883.54|882.74|882.24|0
1754528400000|2025-08-07 01:00:00|883.44|882.94|884.04|883.54|884.54|884.04|883.04|882.54|0
1754532000000|2025-08-07 02:00:00|883.94|883.44|883.94|883.44|884.34|883.84|883.74|883.24|0
1754535600000|2025-08-07 03:00:00|884.04|883.54|884.54|884.04|885.24|884.74|883.84|883.34|0
1754539200000|2025-08-07 04:00:00|884.34|883.84|885.14|884.64|885.44|884.94|884.14|883.64|0
1754542800000|2025-08-07 05:00:00|885.04|884.54|886.04|885.54|886.64|886.14|884.34|883.84|0
1754546400000|2025-08-07 06:00:00|886.14|885.64|885.84|885.54|887.14|886.84|885.14|884.84|195
1754550000000|2025-08-07 07:00:00|885.74|885.64|886.97|886.87|888.04|887.94|884.94|884.84|1314
1754553600000|2025-08-07 08:00:00|886.9|886.8|890.26|890.16|890.46|890.36|886.5|886.4|1061
1754557200000|2025-08-07 09:00:00|890.19|890.09|893.47|893.37|893.82|893.72|889.99|889.89|1042
1754560800000|2025-08-07 10:00:00|893.52|893.42|894.13|894.03|894.63|894.53|892.79|892.69|700
1754564400000|2025-08-07 11:00:00|894.18|894.08|894.05|893.95|895.09|894.99|893.68|893.58|798
1754568000000|2025-08-07 12:00:00|894.12|894.02|895.5|895.4|895.8|895.7|893.52|893.42|486
1754571600000|2025-08-07 13:00:00|895.42|895.32|895.37|895.27|895.99|895.89|894.06|893.96|619
1754575200000|2025-08-07 14:00:00|895.38|895.28|892.25|892.15|895.48|895.38|891.75|891.65|835
1754578800000|2025-08-07 15:00:00|892.23|892.13|892.99|892.69|893.84|893.74|892.09|891.79|1018
1754582400000|2025-08-07 16:00:00|893.09|892.79|892.99|892.69|894.29|893.99|891.39|891.09|369
1754586000000|2025-08-07 17:00:00|893.09|892.79|892.89|892.59|893.39|893.09|891.29|890.99|55
1754589600000|2025-08-07 18:00:00|892.99|892.69|892.39|892.09|892.99|892.69|891.09|890.79|40
1754593200000|2025-08-07 19:00:00|891.99|891.69|891.79|891.29|892.59|892.29|891.19|890.89|53
1754596800000|2025-08-07 20:00:00|891.99|891.49|892.69|892.19|892.99|892.49|891.89|891.39|0
1754600400000|2025-08-07 21:00:00|892.74|892.24|892.74|892.24|892.84|892.34|892.64|892.14|0
1754604000000|2025-08-07 22:00:00|892.64|892.14|893.54|893.04|893.94|893.44|892.64|892.14|0
1754607600000|2025-08-07 23:00:00|893.64|893.14|893.14|892.64|893.64|893.14|893.14|892.64|0
1754611200000|2025-08-08 00:00:00|893.24|892.74|894.74|894.24|895.14|894.64|892.84|892.34|0
1754614800000|2025-08-08 01:00:00|894.84|894.34|893.54|893.04|895.04|894.54|893.24|892.74|0
1754618400000|2025-08-08 02:00:00|893.74|893.24|894.34|893.84|894.54|894.04|893.54|893.04|0
1754622000000|2025-08-08 03:00:00|894.14|893.64|893.54|893.04|894.54|894.04|893.54|893.04|0
1754625600000|2025-08-08 04:00:00|893.64|893.14|893.54|893.04|893.94|893.44|893.04|892.54|0
1754629200000|2025-08-08 05:00:00|893.64|893.14|891.34|890.84|893.84|893.34|891.14|890.64|0
1754632800000|2025-08-08 06:00:00|891.54|891.04|893.04|892.74|895.14|894.84|891.14|890.64|234
1754636400000|2025-08-08 07:00:00|892.94|892.84|891.25|891.15|893.64|893.54|890.33|890.23|1314
1754640000000|2025-08-08 08:00:00|891.22|891.12|891.91|891.81|893|892.9|891.12|891.02|589
1754643600000|2025-08-08 09:00:00|891.97|891.87|892.15|892.05|892.48|892.38|891.38|891.28|405
1754647200000|2025-08-08 10:00:00|892.12|892.02|893.42|893.32|893.72|893.62|892.12|892.02|318
1754650800000|2025-08-08 11:00:00|893.36|893.26|892.05|891.95|893.36|893.26|891.65|891.55|561
1754654400000|2025-08-08 12:00:00|892.15|892.05|890.3|890.2|892.15|892.05|889.8|889.7|651
1754658000000|2025-08-08 13:00:00|890.4|890.3|889.98|889.88|890.8|890.7|889|888.9|904
1754661600000|2025-08-08 14:00:00|890.01|889.91|891.36|891.26|892.31|892.21|888.68|888.58|1195
1754665200000|2025-08-08 15:00:00|891.37|891.27|891.81|891.51|892.53|892.43|890.01|889.71|963
1754668800000|2025-08-08 16:00:00|891.71|891.41|892.51|892.21|892.91|892.61|891.71|891.41|145
1754672400000|2025-08-08 17:00:00|892.41|892.11|892.51|892.21|892.61|892.31|891.61|891.31|61
1754676000000|2025-08-08 18:00:00|892.61|892.31|892.81|892.51|893.51|893.21|892.51|892.21|99
1754679600000|2025-08-08 19:00:00|892.61|892.31|893.71|893.21|894.01|893.71|892.51|892.21|75
1754683200000|2025-08-08 20:00:00|893.61|893.11|895.01|894.51|895.11|894.61|893.51|893.01|0
1754863200000|2025-08-10 22:00:00|894.56|894.06|893.76|893.26|894.56|894.06|893.66|893.16|0
1754866800000|2025-08-10 23:00:00|893.66|893.16|892.96|892.46|893.96|893.46|892.76|892.26|0
1754870400000|2025-08-11 00:00:00|893.06|892.56|894.16|893.66|894.46|893.96|893.06|892.56|0
1754874000000|2025-08-11 01:00:00|893.96|893.46|894.66|894.16|894.66|894.16|893.66|893.16|0
1754877600000|2025-08-11 02:00:00|894.76|894.26|894.46|893.96|895.06|894.56|894.16|893.66|0
1754881200000|2025-08-11 03:00:00|894.56|894.06|894.26|893.76|894.76|894.26|894.16|893.66|0
1754884800000|2025-08-11 04:00:00|894.16|893.66|893.76|893.26|894.36|893.86|893.56|893.06|0
1754888400000|2025-08-11 05:00:00|893.56|893.06|894.16|893.66|894.16|893.66|893.06|892.56|0
1754892000000|2025-08-11 06:00:00|894.06|893.56|894.66|894.36|895.26|894.96|893.66|893.36|82
1754895600000|2025-08-11 07:00:00|894.56|894.46|894.95|894.85|895.73|895.63|894.46|894.36|2026
1754899200000|2025-08-11 08:00:00|895|894.9|893.59|893.49|895.1|895|893.39|893.29|814
1754902800000|2025-08-11 09:00:00|893.66|893.56|893.51|893.41|893.86|893.76|892.75|892.65|539
1754906400000|2025-08-11 10:00:00|893.48|893.38|892.22|892.12|893.68|893.58|891.92|891.82|832
1754910000000|2025-08-11 11:00:00|892.14|892.04|893.5|893.4|893.6|893.5|891.8|891.7|1003
1754913600000|2025-08-11 12:00:00|893.59|893.49|893.78|893.68|894.69|894.59|893.19|893.09|762
1754917200000|2025-08-11 13:00:00|893.72|893.62|895.07|894.97|895.55|895.45|892.41|892.31|730
1754920800000|2025-08-11 14:00:00|895|894.9|894.21|894.11|895.68|895.58|893.86|893.76|587
1754924400000|2025-08-11 15:00:00|894.14|894.04|894.72|894.42|895.01|894.91|893.62|893.32|955
1754928000000|2025-08-11 16:00:00|894.82|894.52|893.82|893.52|895.32|895.02|893.82|893.52|102
1754931600000|2025-08-11 17:00:00|893.92|893.62|893.12|892.82|894.02|893.72|892.62|892.32|68
1754935200000|2025-08-11 18:00:00|893.02|892.72|893.12|892.82|893.82|893.52|892.32|892.02|59
1754938800000|2025-08-11 19:00:00|893.22|892.92|893.62|893.12|893.92|893.62|892.12|891.82|51
1754942400000|2025-08-11 20:00:00|893.52|893.02|893.07|892.57|893.72|893.22|892.92|892.42|0
1754946000000|2025-08-11 21:00:00|892.97|892.47|893.07|892.57|893.17|892.67|892.97|892.47|0
1754949600000|2025-08-11 22:00:00|893.27|892.77|893.57|893.07|893.67|893.17|892.77|892.27|0
1754953200000|2025-08-11 23:00:00|893.47|892.97|893.47|892.97|893.67|893.17|893.17|892.67|0
1754956800000|2025-08-12 00:00:00|893.37|892.87|894.77|894.27|895.57|895.07|893.17|892.67|0
1754960400000|2025-08-12 01:00:00|894.87|894.37|894.57|894.07|894.87|894.37|894.17|893.67|0
1754964000000|2025-08-12 02:00:00|894.47|893.97|895.07|894.57|895.37|894.87|894.47|893.97|0
1754967600000|2025-08-12 03:00:00|895.27|894.77|895.07|894.57|895.57|895.07|894.87|894.37|0
1754971200000|2025-08-12 04:00:00|894.97|894.47|897.27|896.77|897.37|896.87|894.87|894.37|0
1754974800000|2025-08-12 05:00:00|897.37|896.87|895.57|895.07|897.37|896.87|894.47|893.97|0
1754978400000|2025-08-12 06:00:00|895.77|895.27|895.67|895.37|896.87|896.57|894.87|894.57|175
1754982000000|2025-08-12 07:00:00|895.57|895.47|894.79|894.69|896.37|896.27|892.85|892.75|1627
1754985600000|2025-08-12 08:00:00|894.78|894.68|895.32|895.22|895.32|895.22|894.38|894.28|2244
1754989200000|2025-08-12 09:00:00|895.24|895.14|894.25|894.15|895.64|895.54|893.95|893.85|1133
1754992800000|2025-08-12 10:00:00|894.27|894.17|893.87|893.77|894.37|894.27|893.23|893.13|1900
1754996400000|2025-08-12 11:00:00|893.91|893.81|893.32|893.22|894.19|894.09|893.19|893.09|848
1755000000000|2025-08-12 12:00:00|893.27|893.17|894.75|894.65|895.33|895.23|893.07|892.97|2744
1755003600000|2025-08-12 13:00:00|894.77|894.67|892.44|892.34|894.97|894.87|890.98|890.88|1303
1755007200000|2025-08-12 14:00:00|892.31|892.21|893.84|893.74|894.24|894.14|891.61|891.51|1173
1755010800000|2025-08-12 15:00:00|893.92|893.82|895.67|895.37|895.67|895.55|893.82|893.57|1164
1755014400000|2025-08-12 16:00:00|895.57|895.27|895.77|895.47|896.07|895.77|895.07|894.77|117
1755018000000|2025-08-12 17:00:00|895.87|895.57|896.37|896.07|896.67|896.37|895.47|895.17|53
1755021600000|2025-08-12 18:00:00|896.47|896.17|896.17|895.87|896.87|896.57|895.77|895.47|60
1755025200000|2025-08-12 19:00:00|896.37|896.07|896.67|896.17|896.87|896.57|896.17|895.87|49
1755028800000|2025-08-12 20:00:00|896.47|895.97|896.62|896.12|896.72|896.22|896.17|895.67|1986
1755032400000|2025-08-12 21:00:00|896.52|896.02|896.22|895.72|896.62|896.12|896.22|895.72|0
1755036000000|2025-08-12 22:00:00|896.42|895.92|896.12|895.62|896.52|896.02|896.02|895.52|0
1755039600000|2025-08-12 23:00:00|896.22|895.72|896.92|896.42|897.02|896.52|896.12|895.62|0
1755043200000|2025-08-13 00:00:00|896.82|896.32|896.62|896.12|897.12|896.62|896.42|895.92|0
1755046800000|2025-08-13 01:00:00|896.72|896.22|895.92|895.42|896.72|896.22|895.72|895.22|0
1755050400000|2025-08-13 02:00:00|895.72|895.22|896.62|896.12|896.72|896.22|895.62|895.12|0
1755054000000|2025-08-13 03:00:00|896.72|896.22|897.12|896.62|897.42|896.92|896.62|896.12|0
1755057600000|2025-08-13 04:00:00|897.22|896.72|898.12|897.62|898.52|898.02|897.12|896.62|0
1755061200000|2025-08-13 05:00:00|898.22|897.72|897.12|896.62|898.22|897.72|896.72|896.22|0
1755064800000|2025-08-13 06:00:00|897.02|896.52|897.72|897.42|899.32|899.02|897.02|896.52|147
1755068400000|2025-08-13 07:00:00|897.62|897.52|899.52|899.42|899.92|899.82|897.42|897.32|2069
1755072000000|2025-08-13 08:00:00|899.49|899.39|901.23|901.13|902.03|901.93|899.29|899.19|1238
1755075600000|2025-08-13 09:00:00|901.31|901.21|900.32|900.22|901.61|901.51|900.02|899.92|617
1755079200000|2025-08-13 10:00:00|900.39|900.29|900.79|900.69|900.89|900.79|900.21|900.11|285
1755082800000|2025-08-13 11:00:00|900.74|900.64|900.29|900.19|900.94|900.84|899.89|899.79|197
1755086400000|2025-08-13 12:00:00|900.3|900.2|900.99|900.89|901.66|901.56|900|899.9|258
1755090000000|2025-08-13 13:00:00|901.11|901.01|900.81|900.71|901.61|901.51|899.08|898.98|844
1755093600000|2025-08-13 14:00:00|900.9|900.8|899.57|899.47|901.8|901.7|899.47|899.37|435
1755097200000|2025-08-13 15:00:00|899.65|899.55|896.86|896.56|900.99|900.89|896.86|896.56|670
1755100800000|2025-08-13 16:00:00|896.96|896.66|898.46|898.16|898.66|898.36|896.96|896.66|37
1755104400000|2025-08-13 17:00:00|898.36|898.06|898.76|898.46|898.96|898.66|898.16|897.86|7
1755108000000|2025-08-13 18:00:00|898.86|898.56|899.66|899.36|900.06|899.76|898.76|898.46|25
1755111600000|2025-08-13 19:00:00|899.76|899.46|901.36|900.86|901.36|900.96|899.56|899.26|11
1755115200000|2025-08-13 20:00:00|901.46|900.96|900.76|900.26|901.96|901.46|900.66|900.16|0
1755118800000|2025-08-13 21:00:00|900.86|900.36|901.21|900.71|901.21|900.71|900.86|900.36|0
1755122400000|2025-08-13 22:00:00|901.11|900.61|901.41|900.91|901.51|901.01|900.41|899.91|0
1755126000000|2025-08-13 23:00:00|901.51|901.01|901.31|900.81|901.71|901.21|901.11|900.61|0
1755129600000|2025-08-14 00:00:00|901.21|900.71|900.31|899.81|901.51|901.01|900.01|899.51|0
1755133200000|2025-08-14 01:00:00|900.11|899.61|900.31|899.81|900.41|899.91|899.91|899.41|0
1755136800000|2025-08-14 02:00:00|900.11|899.61|900.41|899.91|900.41|899.91|900.01|899.51|0
1755140400000|2025-08-14 03:00:00|900.51|900.01|900.01|899.51|900.51|900.01|899.61|899.11|0
1755144000000|2025-08-14 04:00:00|899.81|899.31|900.01|899.51|900.11|899.61|899.61|899.11|0
1755147600000|2025-08-14 05:00:00|900.11|899.61|898.21|897.71|900.11|899.61|897.21|896.71|0
1755151200000|2025-08-14 06:00:00|897.91|897.41|893.61|893.31|898.01|897.51|893.01|892.71|117
1755154800000|2025-08-14 07:00:00|893.51|893.41|894.26|894.16|895.11|895.01|890.71|890.61|1037
1755158400000|2025-08-14 08:00:00|894.31|894.21|891.05|890.95|894.81|894.71|891.05|890.95|734
1755162000000|2025-08-14 09:00:00|891.04|890.94|892.6|892.5|892.84|892.74|891.04|890.94|1033
1755165600000|2025-08-14 10:00:00|892.53|892.43|891.99|891.89|893.41|893.31|891.49|891.39|399
1755169200000|2025-08-14 11:00:00|891.91|891.81|895.4|895.3|895.4|895.3|891.91|891.81|460
1755172800000|2025-08-14 12:00:00|895.46|895.36|893.99|893.89|896.21|896.11|893.19|893.09|341
1755176400000|2025-08-14 13:00:00|894|893.9|894.82|894.72|895.08|894.98|893.42|893.32|594
1755180000000|2025-08-14 14:00:00|894.88|894.78|896.83|896.73|897.79|897.69|894.88|894.78|410
1755183600000|2025-08-14 15:00:00|896.89|896.79|899.68|899.38|899.78|899.48|896.67|896.57|1818
1755187200000|2025-08-14 16:00:00|899.78|899.48|899.18|898.88|899.78|899.48|898.28|897.98|119
1755190800000|2025-08-14 17:00:00|899.08|898.78|899.88|899.58|899.88|899.58|898.78|898.48|76
1755194400000|2025-08-14 18:00:00|899.98|899.68|899.78|899.48|900.38|900.08|899.48|899.18|12
1755198000000|2025-08-14 19:00:00|899.68|899.38|901.48|900.98|901.68|901.38|899.68|899.38|36
1755201600000|2025-08-14 20:00:00|901.38|900.88|901.48|900.98|901.58|901.08|900.48|899.98|0
1755205200000|2025-08-14 21:00:00|901.58|901.08|901.43|900.93|901.58|901.08|901.33|900.83|0
1755208800000|2025-08-14 22:00:00|901.33|900.83|901.83|901.33|901.93|901.43|901.13|900.63|0
1755212400000|2025-08-14 23:00:00|901.93|901.43|901.03|900.53|902.13|901.63|901.03|900.53|0
1755216000000|2025-08-15 00:00:00|901.13|900.63|901.03|900.53|901.73|901.23|900.33|899.83|0
1755219600000|2025-08-15 01:00:00|901.13|900.63|901.23|900.73|901.63|901.13|900.83|900.33|0
1755223200000|2025-08-15 02:00:00|901.33|900.83|901.53|901.03|901.73|901.23|901.03|900.53|0
1755226800000|2025-08-15 03:00:00|901.33|900.83|901.03|900.53|901.33|900.83|900.93|900.43|0
1755230400000|2025-08-15 04:00:00|901.23|900.73|901.93|901.43|901.93|901.43|901.03|900.53|0
1755234000000|2025-08-15 05:00:00|902.03|901.53|900.33|899.83|902.83|902.33|900.33|899.83|0
1755237600000|2025-08-15 06:00:00|900.13|899.63|899.63|899.33|902.13|901.83|899.63|899.33|125
1755241200000|2025-08-15 07:00:00|899.53|899.43|899.2|899.1|900.53|900.43|897.04|896.94|1463
1755244800000|2025-08-15 08:00:00|899.22|899.12|893.89|893.79|899.62|899.52|893.79|893.69|2215
1755248400000|2025-08-15 09:00:00|893.96|893.86|893.28|893.18|894.56|894.46|892.68|892.58|2211
1755252000000|2025-08-15 10:00:00|893.36|893.26|895.04|894.94|895.04|894.94|892.56|892.46|671
1755255600000|2025-08-15 11:00:00|895.03|894.93|895.68|895.58|896.28|896.18|894.43|894.33|494
1755259200000|2025-08-15 12:00:00|895.77|895.67|894.33|894.23|895.87|895.77|894|893.9|599
1755262800000|2025-08-15 13:00:00|894.32|894.22|893.62|893.52|895.19|895.09|892.59|892.49|2345
1755266400000|2025-08-15 14:00:00|893.44|893.34|894.65|894.55|895.13|895.03|892.84|892.74|766
1755270000000|2025-08-15 15:00:00|894.67|894.57|895.5|895.2|896.1|895.9|894|893.7|1668
1755273600000|2025-08-15 16:00:00|895.4|895.1|896.1|895.8|896.4|896.1|895.1|894.8|112
1755277200000|2025-08-15 17:00:00|896.2|895.9|896.9|896.6|896.9|896.6|895.8|895.5|102
1755280800000|2025-08-15 18:00:00|896.7|896.4|896.9|896.6|897.3|897|896.3|896|59
1755284400000|2025-08-15 19:00:00|896.8|896.5|896.7|896.2|897|896.7|896.1|895.8|61
1755288000000|2025-08-15 20:00:00|896.6|896.1|896.1|895.6|896.7|896.2|895.7|895.2|0
1755468000000|2025-08-17 22:00:00|896.85|896.35|897.75|897.25|897.85|897.35|896.75|896.25|0
1755471600000|2025-08-17 23:00:00|897.65|897.15|897.95|897.45|898.15|897.65|897.65|897.15|0
1755475200000|2025-08-18 00:00:00|897.85|897.35|897.55|897.05|899.25|898.75|897.45|896.95|0
1755478800000|2025-08-18 01:00:00|897.45|896.95|897.75|897.25|897.95|897.45|897.45|896.95|0
1755482400000|2025-08-18 02:00:00|897.65|897.15|897.95|897.45|898.25|897.75|897.65|897.15|0
1755486000000|2025-08-18 03:00:00|898.05|897.55|898.75|898.25|898.95|898.45|897.95|897.45|0
1755489600000|2025-08-18 04:00:00|898.55|898.05|898.25|897.75|898.65|898.15|897.95|897.45|0
1755493200000|2025-08-18 05:00:00|898.15|897.65|897.55|897.05|898.25|897.75|897.45|896.95|0
1755496800000|2025-08-18 06:00:00|897.65|897.15|896.75|896.45|898.05|897.75|895.75|895.45|161
1755500400000|2025-08-18 07:00:00|896.65|896.55|893.81|893.71|896.95|896.85|893.47|893.37|971
1755504000000|2025-08-18 08:00:00|893.84|893.74|894.76|894.66|895.16|895.06|893.64|893.54|523
1755507600000|2025-08-18 09:00:00|894.79|894.69|893.05|892.95|894.89|894.79|893.05|892.95|483
1755511200000|2025-08-18 10:00:00|893.03|892.93|892.05|891.95|893.13|893.03|891.83|891.73|383
1755514800000|2025-08-18 11:00:00|892.11|892.01|892.87|892.77|893.17|893.07|891.91|891.81|336
1755518400000|2025-08-18 12:00:00|892.83|892.73|892.68|892.58|893.42|893.32|891.78|891.68|913
1755522000000|2025-08-18 13:00:00|892.59|892.49|894.11|894.01|895.52|895.42|892.29|892.19|554
1755525600000|2025-08-18 14:00:00|894.24|894.14|895.34|895.24|895.44|895.34|894.17|894.07|577
1755529200000|2025-08-18 15:00:00|895.31|895.21|897.8|897.5|897.8|897.5|895.21|895.11|876
1755532800000|2025-08-18 16:00:00|897.9|897.6|897.7|897.4|898.2|897.9|897.1|896.8|67
1755536400000|2025-08-18 17:00:00|897.3|897|897.6|897.3|898.6|898.3|897.3|897|52
1755540000000|2025-08-18 18:00:00|897.5|897.2|897.9|897.6|898.1|897.8|896.9|896.6|55
1755543600000|2025-08-18 19:00:00|898|897.7|898.7|898.2|898.8|898.5|897|896.7|70
1755547200000|2025-08-18 20:00:00|898.8|898.3|898.5|898|899|898.5|898.4|897.9|0
1755550800000|2025-08-18 21:00:00|898.6|898.1|898.65|898.15|898.75|898.25|898.5|898|0
1755554400000|2025-08-18 22:00:00|898.75|898.25|899.45|898.95|899.85|899.35|898.75|898.25|0
1755558000000|2025-08-18 23:00:00|899.55|899.05|899.25|898.75|899.55|899.05|899.15|898.65|0
1755561600000|2025-08-19 00:00:00|899.15|898.65|899.75|899.25|899.75|899.25|898.75|898.25|0
1755565200000|2025-08-19 01:00:00|899.85|899.35|899.25|898.75|900.05|899.55|899.25|898.75|0
1755568800000|2025-08-19 02:00:00|899.35|898.85|898.55|898.05|899.35|898.85|898.45|897.95|0
1755572400000|2025-08-19 03:00:00|898.45|897.95|898.25|897.75|899.05|898.55|898.05|897.55|0
1755576000000|2025-08-19 04:00:00|898.05|897.55|898.55|898.05|898.75|898.25|898.05|897.55|0
1755579600000|2025-08-19 05:00:00|898.75|898.25|898.05|897.55|898.75|898.25|897.75|897.25|0
1755583200000|2025-08-19 06:00:00|898.25|897.75|898.55|898.25|899.65|899.35|897.65|897.35|101
1755586800000|2025-08-19 07:00:00|898.45|898.35|896.85|896.75|899.75|899.65|896.75|896.65|1415
1755590400000|2025-08-19 08:00:00|896.89|896.79|900.35|900.25|900.45|900.35|896.89|896.79|905
1755594000000|2025-08-19 09:00:00|900.39|900.29|901.4|901.3|903.19|903.09|899.99|899.89|1496
1755597600000|2025-08-19 10:00:00|901.45|901.35|900.58|900.48|901.65|901.55|899.98|899.88|461
1755601200000|2025-08-19 11:00:00|900.62|900.52|902.27|902.17|902.47|902.37|900.28|900.18|252
1755604800000|2025-08-19 12:00:00|902.21|902.11|901.86|901.76|902.7|902.6|901.56|901.46|265
1755608400000|2025-08-19 13:00:00|901.88|901.78|901.54|901.44|903.53|903.43|901.19|901.09|701
1755612000000|2025-08-19 14:00:00|901.68|901.58|902.09|901.99|903.53|903.43|901.58|901.48|876
1755615600000|2025-08-19 15:00:00|902.12|902.02|900.7|900.4|903|902.9|900.6|900.3|1668
1755619200000|2025-08-19 16:00:00|900.8|900.5|900.1|899.8|901.5|901.2|899.9|899.6|244
1755622800000|2025-08-19 17:00:00|900|899.7|900.5|900.2|901|900.7|899.3|899|79
1755626400000|2025-08-19 18:00:00|900.6|900.3|900.5|900.2|900.7|900.4|899.6|899.3|60
1755630000000|2025-08-19 19:00:00|900.4|900.1|901|900.5|901.4|901.1|900.1|899.8|119
1755633600000|2025-08-19 20:00:00|900.9|900.4|901.35|900.85|901.4|900.9|900.9|900.4|0
1755637200000|2025-08-19 21:00:00|901.25|900.75|900.95|900.45|901.35|900.85|900.95|900.45|0
1755640800000|2025-08-19 22:00:00|901.05|900.55|900.95|900.45|901.55|901.05|900.75|900.25|0
1755644400000|2025-08-19 23:00:00|901.05|900.55|900.35|899.85|901.15|900.65|899.95|899.45|0
1755648000000|2025-08-20 00:00:00|900.25|899.75|899.35|898.85|900.45|899.95|898.85|898.35|0
1755651600000|2025-08-20 01:00:00|899.45|898.95|899.25|898.75|899.85|899.35|898.35|897.85|0
1755655200000|2025-08-20 02:00:00|899.35|898.85|899.25|898.75|899.65|899.15|898.75|898.25|0
1755658800000|2025-08-20 03:00:00|899.45|898.95|897.85|897.35|899.45|898.95|897.85|897.35|0
1755662400000|2025-08-20 04:00:00|897.95|897.45|898.35|897.85|898.95|898.45|897.85|897.35|0
1755666000000|2025-08-20 05:00:00|898.15|897.65|899.85|899.35|899.95|899.45|897.95|897.45|0
1755669600000|2025-08-20 06:00:00|899.75|899.25|899.65|899.35|900.25|899.95|898.05|897.75|112
1755673200000|2025-08-20 07:00:00|899.55|899.45|904.2|904.1|904.3|904.2|899.55|899.45|1192
1755676800000|2025-08-20 08:00:00|904.19|904.09|906.25|906.15|906.84|906.74|903.02|902.92|1606
1755680400000|2025-08-20 09:00:00|906.29|906.19|906.36|906.26|907.69|907.59|906.06|905.96|1090
1755684000000|2025-08-20 10:00:00|906.43|906.33|906.6|906.5|907.14|907.04|906.13|906.03|767
1755687600000|2025-08-20 11:00:00|906.58|906.48|907.68|907.58|907.72|907.62|906.28|906.18|633
1755691200000|2025-08-20 12:00:00|907.73|907.63|907.72|907.62|909.33|909.23|907.52|907.42|786
1755694800000|2025-08-20 13:00:00|907.85|907.75|908.27|908.17|910.59|910.49|907.65|907.55|1013
1755698400000|2025-08-20 14:00:00|908.34|908.24|907.15|907.05|909.64|909.54|906.85|906.75|738
1755702000000|2025-08-20 15:00:00|907.08|906.98|908.41|908.11|909.41|909.11|906.68|906.58|1563
1755705600000|2025-08-20 16:00:00|908.31|908.01|908.81|908.51|909.91|909.61|908.31|908.01|101
1755709200000|2025-08-20 17:00:00|908.71|908.41|909.51|909.21|910.11|909.81|908.31|908.01|32
1755712800000|2025-08-20 18:00:00|909.31|909.01|909.81|909.51|910.21|909.91|908.31|908.01|42
1755716400000|2025-08-20 19:00:00|909.91|909.61|911.21|910.71|912.01|911.71|909.91|909.61|133
1755720000000|2025-08-20 20:00:00|911.31|910.81|911.31|910.81|911.41|910.91|910.91|910.41|0
1755723600000|2025-08-20 21:00:00|911.21|910.71|911.36|910.86|911.46|910.96|911.21|910.71|0
1755727200000|2025-08-20 22:00:00|911.56|911.06|911.06|910.56|911.96|911.46|910.96|910.46|0
1755730800000|2025-08-20 23:00:00|911.16|910.66|911.06|910.56|911.26|910.76|910.66|910.16|0
1755734400000|2025-08-21 00:00:00|910.96|910.46|911.26|910.76|911.96|911.46|910.46|909.96|0
1755738000000|2025-08-21 01:00:00|911.36|910.86|911.96|911.46|911.96|911.46|910.96|910.46|0
1755741600000|2025-08-21 02:00:00|911.86|911.36|912.46|911.96|912.46|911.96|911.76|911.26|0
1755745200000|2025-08-21 03:00:00|912.36|911.86|911.86|911.36|912.46|911.96|911.86|911.36|0
1755748800000|2025-08-21 04:00:00|911.76|911.26|910.56|910.06|912.06|911.56|910.56|910.06|0
1755752400000|2025-08-21 05:00:00|910.46|909.96|910.36|909.86|910.66|910.16|909.26|908.76|0
1755756000000|2025-08-21 06:00:00|910.46|909.96|910.56|910.26|911.66|911.36|909.66|909.36|73
1755759600000|2025-08-21 07:00:00|910.46|910.36|907.03|906.93|910.56|910.46|906.83|906.73|779
1755763200000|2025-08-21 08:00:00|907.08|906.98|906.8|906.7|908.11|908.01|906.68|906.58|727
1755766800000|2025-08-21 09:00:00|906.75|906.65|905.8|905.7|907.8|907.7|905.8|905.7|731
1755770400000|2025-08-21 10:00:00|905.81|905.71|905.95|905.85|906.17|906.07|905.14|905.04|819
1755774000000|2025-08-21 11:00:00|905.94|905.84|906.23|906.13|907.16|907.06|905.42|905.32|591
1755777600000|2025-08-21 12:00:00|906.11|906.01|906.01|905.91|907.08|906.98|905.71|905.61|373
1755781200000|2025-08-21 13:00:00|905.95|905.85|906.9|906.8|907.57|907.47|905.64|905.54|582
1755784800000|2025-08-21 14:00:00|906.85|906.75|907.25|907.15|908.75|908.65|906.35|906.25|506
1755788400000|2025-08-21 15:00:00|907.27|907.17|906.77|906.47|907.77|907.57|906.55|906.27|817
1755792000000|2025-08-21 16:00:00|906.67|906.37|906.67|906.37|907.37|907.07|906.27|905.97|60
1755795600000|2025-08-21 17:00:00|906.77|906.47|907.37|907.07|907.47|907.17|905.47|905.17|40
1755799200000|2025-08-21 18:00:00|907.27|906.97|907.87|907.57|907.97|907.67|907.17|906.87|21
1755802800000|2025-08-21 19:00:00|907.77|907.47|907.97|907.47|908.37|908.07|906.87|906.57|32
1755806400000|2025-08-21 20:00:00|907.77|907.27|908.17|907.67|908.27|907.77|907.57|907.07|0
1755810000000|2025-08-21 21:00:00|908.22|907.72|908.32|907.82|908.32|907.82|908.02|907.52|0
1755813600000|2025-08-21 22:00:00|908.42|907.92|908.92|908.42|909.02|908.52|908.42|907.92|0
1755817200000|2025-08-21 23:00:00|908.82|908.32|909.22|908.72|909.22|908.72|908.62|908.12|0
1755820800000|2025-08-22 00:00:00|909.12|908.62|908.32|907.82|909.32|908.82|907.02|906.52|0
1755824400000|2025-08-22 01:00:00|908.52|908.02|908.02|907.52|908.72|908.22|907.82|907.32|0
1755828000000|2025-08-22 02:00:00|908.22|907.72|907.82|907.32|908.82|908.32|907.82|907.32|0
1755831600000|2025-08-22 03:00:00|907.72|907.22|907.32|906.82|907.72|907.22|907.32|906.82|0
1755835200000|2025-08-22 04:00:00|907.42|906.92|907.32|906.82|907.82|907.32|907.22|906.72|0
1755838800000|2025-08-22 05:00:00|907.42|906.92|907.02|906.52|907.52|907.02|906.42|905.92|0
1755842400000|2025-08-22 06:00:00|906.92|906.42|907.52|907.22|908.42|908.12|905.62|905.32|147
1755846000000|2025-08-22 07:00:00|907.42|907.32|908.62|908.52|908.62|908.52|905.82|905.72|1096
1755849600000|2025-08-22 08:00:00|908.61|908.51|911.27|911.17|911.27|911.17|908.51|908.41|571
1755853200000|2025-08-22 09:00:00|911.25|911.15|910.51|910.41|911.41|911.31|910.1|910|428
1755856800000|2025-08-22 10:00:00|910.59|910.49|911.73|911.63|912.05|911.95|910.19|910.09|353
1755860400000|2025-08-22 11:00:00|911.82|911.72|910.99|910.89|912.12|912.02|910.52|910.42|424
1755864000000|2025-08-22 12:00:00|911.02|910.92|911.54|911.44|911.74|911.64|910.86|910.76|492
1755867600000|2025-08-22 13:00:00|911.51|911.41|913.77|913.67|914.37|914.27|911.11|911.01|755
1755871200000|2025-08-22 14:00:00|913.78|913.68|913.75|913.65|916.41|916.31|913.75|913.65|1221
1755874800000|2025-08-22 15:00:00|913.79|913.69|911.38|911.08|913.89|913.79|911.28|910.98|1165
1755878400000|2025-08-22 16:00:00|911.48|911.18|911.48|911.18|912.28|911.98|911.28|910.98|50
1755882000000|2025-08-22 17:00:00|911.78|911.48|911.88|911.58|912.38|912.08|911.48|911.18|38
1755885600000|2025-08-22 18:00:00|911.98|911.68|912.68|912.38|913.08|912.78|911.48|911.18|34
1755889200000|2025-08-22 19:00:00|912.78|912.48|912.38|911.88|913.08|912.78|911.48|911.18|42
1755892800000|2025-08-22 20:00:00|912.28|911.78|912.48|911.98|912.68|912.18|911.88|911.38|0
1756072800000|2025-08-24 22:00:00|912.53|912.03|912.43|911.93|912.83|912.33|911.83|911.33|0
1756076400000|2025-08-24 23:00:00|912.33|911.83|912.33|911.83|912.83|912.33|912.13|911.63|0
1756080000000|2025-08-25 00:00:00|912.43|911.93|911.43|910.93|912.93|912.43|911.23|910.73|0
1756083600000|2025-08-25 01:00:00|911.63|911.13|910.03|909.53|911.63|911.13|909.93|909.43|0
1756087200000|2025-08-25 02:00:00|910.13|909.63|910.13|909.63|910.73|910.23|909.83|909.33|0
1756090800000|2025-08-25 03:00:00|910.03|909.53|910.53|910.03|910.73|910.23|909.93|909.43|0
1756094400000|2025-08-25 04:00:00|910.43|909.93|910.43|909.93|910.73|910.23|910.23|909.73|0
1756098000000|2025-08-25 05:00:00|910.33|909.83|911.43|910.93|911.43|910.93|910.13|909.63|0
1756101600000|2025-08-25 06:00:00|911.53|911.03|911.33|911.03|911.93|911.63|909.43|909.13|218
1756105200000|2025-08-25 07:00:00|911.23|911.13|911.76|911.66|912.63|912.53|910.55|910.45|625
1756108800000|2025-08-25 08:00:00|911.86|911.76|911.27|911.17|912.06|911.96|910.73|910.63|315
1756112400000|2025-08-25 09:00:00|911.23|911.13|911.33|911.23|911.43|911.33|910.57|910.47|223
1756116000000|2025-08-25 10:00:00|911.22|911.12|911.58|911.48|912.25|912.15|911.12|911.02|183
1756119600000|2025-08-25 11:00:00|911.64|911.54|911.01|910.91|911.94|911.84|910.74|910.64|270
1756123200000|2025-08-25 12:00:00|910.97|910.87|911.57|911.47|911.87|911.77|910.45|910.35|200
1756126800000|2025-08-25 13:00:00|911.51|911.41|913.11|913.01|913.52|913.42|911.51|911.41|680
1756130400000|2025-08-25 14:00:00|913.1|913|911.9|911.8|913.4|913.3|911.1|911|562
1756134000000|2025-08-25 15:00:00|911.83|911.73|911.27|910.97|912.43|912.33|910.67|910.37|999
1756137600000|2025-08-25 16:00:00|911.37|911.07|912.87|912.57|913.07|912.77|911.27|910.97|75
1756141200000|2025-08-25 17:00:00|912.97|912.67|912.77|912.47|913.27|912.97|912.47|912.17|45
1756144800000|2025-08-25 18:00:00|912.97|912.67|913.17|912.87|913.37|913.07|912.27|911.97|30
1756148400000|2025-08-25 19:00:00|913.27|912.97|912.77|912.27|913.67|913.37|912.67|912.27|86
1756152000000|2025-08-25 20:00:00|912.87|912.37|913.47|912.97|913.67|913.17|912.67|912.17|0
1756155600000|2025-08-25 21:00:00|913.37|912.87|913.42|912.92|913.52|913.02|913.32|912.82|0
1756159200000|2025-08-25 22:00:00|913.52|913.02|913.82|913.32|914.02|913.52|913.42|912.92|0
1756162800000|2025-08-25 23:00:00|913.92|913.42|913.52|913.02|914.02|913.52|913.32|912.82|0
1756166400000|2025-08-26 00:00:00|913.62|913.12|909.02|908.52|913.72|913.22|906.42|905.92|0
1756170000000|2025-08-26 01:00:00|908.92|908.42|908.52|908.02|910.52|910.02|908.22|907.72|0
1756173600000|2025-08-26 02:00:00|908.62|908.12|909.42|908.92|910.02|909.52|908.22|907.72|0
1756177200000|2025-08-26 03:00:00|909.52|909.02|908.92|908.42|909.52|909.02|908.22|907.72|0
1756180800000|2025-08-26 04:00:00|909.02|908.52|908.32|907.82|909.22|908.72|907.12|906.62|0
1756184400000|2025-08-26 05:00:00|908.42|907.92|910.22|909.72|910.22|909.72|908.42|907.92|0
1756188000000|2025-08-26 06:00:00|910.42|909.92|908.12|907.82|912.42|912.12|907.12|906.82|421
1756191600000|2025-08-26 07:00:00|908.02|907.92|908.85|908.75|910.55|910.45|906.32|906.22|1584
1756195200000|2025-08-26 08:00:00|908.91|908.81|908.67|908.57|910.29|910.19|908.16|908.06|587
1756198800000|2025-08-26 09:00:00|908.69|908.59|908.32|908.22|909.19|909.09|907.39|907.29|295
1756202400000|2025-08-26 10:00:00|908.34|908.24|908.6|908.5|909.15|909.05|908.14|908.04|152
1756206000000|2025-08-26 11:00:00|908.71|908.61|907.81|907.71|909.28|909.18|907.22|907.12|169
1756209600000|2025-08-26 12:00:00|907.77|907.67|908.74|908.64|909.24|909.14|907.45|907.35|269
1756213200000|2025-08-26 13:00:00|908.73|908.63|908.15|908.05|909.13|909.03|906.92|906.82|610
1756216800000|2025-08-26 14:00:00|908.05|907.95|906.73|906.63|908.85|908.75|906.53|906.43|712
1756220400000|2025-08-26 15:00:00|906.72|906.62|905.5|905.2|907.11|907.01|903.9|903.6|1878
1756224000000|2025-08-26 16:00:00|905.6|905.3|906.1|905.8|906.3|906|905.4|905.1|108
1756227600000|2025-08-26 17:00:00|906.2|905.9|906.7|906.4|906.8|906.5|905.9|905.6|50
1756231200000|2025-08-26 18:00:00|906.8|906.5|907.5|907.2|907.7|907.4|906.6|906.3|97
1756234800000|2025-08-26 19:00:00|907.6|907.3|908.8|908.3|909.1|908.8|907.3|907|104
1756238400000|2025-08-26 20:00:00|908.7|908.2|909.2|908.7|909.4|908.9|908.5|908|0
1756242000000|2025-08-26 21:00:00|909.1|908.6|909.25|908.75|909.25|908.75|909.1|908.6|0
1756245600000|2025-08-26 22:00:00|909.15|908.65|909.25|908.75|909.45|908.95|908.95|908.45|0
1756249200000|2025-08-26 23:00:00|909.15|908.65|908.95|908.45|909.35|908.85|908.95|908.45|0
1756252800000|2025-08-27 00:00:00|909.05|908.55|908.95|908.45|909.05|908.55|908.55|908.05|0
1756256400000|2025-08-27 01:00:00|909.05|908.55|909.75|909.25|909.75|909.25|908.95|908.45|0
1756260000000|2025-08-27 02:00:00|909.65|909.15|909.75|909.25|910.25|909.75|909.45|908.95|0
1756263600000|2025-08-27 03:00:00|909.85|909.35|910.05|909.55|910.35|909.85|909.85|909.35|0
1756267200000|2025-08-27 04:00:00|910.25|909.75|910.05|909.55|910.35|909.85|909.75|909.25|0
1756270800000|2025-08-27 05:00:00|909.85|909.35|908.75|908.25|909.85|909.35|908.55|908.05|0
1756274400000|2025-08-27 06:00:00|907.85|907.55|906.25|905.95|907.85|907.55|906.05|905.75|84
1756278000000|2025-08-27 07:00:00|906.15|906.05|907.05|906.95|909.05|908.95|905.71|905.61|1178
1756281600000|2025-08-27 08:00:00|907|906.9|904.46|904.36|907.4|907.3|903.47|903.37|1105
1756285200000|2025-08-27 09:00:00|904.45|904.35|904.88|904.78|905.08|904.98|903.75|903.65|923
1756288800000|2025-08-27 10:00:00|904.84|904.74|905.22|905.12|905.61|905.51|904.67|904.57|494
1756292400000|2025-08-27 11:00:00|905.3|905.2|905.1|905|905.7|905.6|904.85|904.75|385
1756296000000|2025-08-27 12:00:00|905|904.9|904.56|904.46|905.88|905.78|903.96|903.86|352
1756299600000|2025-08-27 13:00:00|904.47|904.37|906.36|906.26|906.69|906.59|903.54|903.44|727
1756303200000|2025-08-27 14:00:00|906.43|906.33|906.89|906.79|907.51|907.41|905.43|905.33|524
1756306800000|2025-08-27 15:00:00|906.85|906.75|907.3|907|908|907.86|906.75|906.6|1614
1756310400000|2025-08-27 16:00:00|907.2|906.9|907|906.7|907.5|907.2|906.4|906.1|143
1756314000000|2025-08-27 17:00:00|906.9|906.6|907.3|907|907.4|907.1|906.3|906|23
1756317600000|2025-08-27 18:00:00|907.2|906.9|907.4|907.1|907.9|907.6|907.1|906.8|22
1756321200000|2025-08-27 19:00:00|907.5|907.2|908.2|907.7|908.5|908.2|907.1|906.8|52
1756324800000|2025-08-27 20:00:00|908.3|907.8|907.55|907.05|909.2|908.7|905.3|904.8|0
1756328400000|2025-08-27 21:00:00|907.45|906.95|907.65|907.15|907.95|907.45|907.45|906.95|0
1756332000000|2025-08-27 22:00:00|907.75|907.25|906.95|906.45|907.75|907.25|906.65|906.15|0
1756335600000|2025-08-27 23:00:00|907.05|906.55|907.15|906.65|907.15|906.65|906.75|906.25|0
1756339200000|2025-08-28 00:00:00|907.05|906.55|908.45|907.95|908.75|908.25|905.15|904.65|0
1756342800000|2025-08-28 01:00:00|908.15|907.65|909.35|908.85|909.45|908.95|907.95|907.45|0
1756346400000|2025-08-28 02:00:00|909.25|908.75|909.15|908.65|909.45|908.95|909.15|908.65|0
1756350000000|2025-08-28 03:00:00|909.25|908.75|909.85|909.35|909.85|909.35|909.15|908.65|0
1756353600000|2025-08-28 04:00:00|909.95|909.45|909.15|908.65|909.95|909.45|908.95|908.45|0
1756357200000|2025-08-28 05:00:00|908.95|908.45|908.45|907.95|909.35|908.85|908.35|907.85|0
1756360800000|2025-08-28 06:00:00|908.35|907.85|908.55|908.25|909.75|909.45|907.25|906.95|224
1756364400000|2025-08-28 07:00:00|908.45|908.35|906.87|906.77|909.25|909.15|905.69|905.59|1371
1756368000000|2025-08-28 08:00:00|906.82|906.72|904.67|904.57|907.02|906.92|904.07|903.97|1559
1756371600000|2025-08-28 09:00:00|904.68|904.58|904.33|904.23|905.51|905.41|903.83|903.73|494
1756375200000|2025-08-28 10:00:00|904.37|904.27|902.15|902.05|904.47|904.37|901.95|901.85|513
1756378800000|2025-08-28 11:00:00|902.09|901.99|903.84|903.74|903.84|903.74|901.13|901.03|512
1756382400000|2025-08-28 12:00:00|903.85|903.75|904.5|904.4|904.6|904.5|903.26|903.16|327
1756386000000|2025-08-28 13:00:00|904.47|904.37|902.57|902.47|905.23|905.13|902.37|902.27|947
1756389600000|2025-08-28 14:00:00|902.54|902.44|903.06|902.96|903.88|903.78|902.04|901.94|428
1756393200000|2025-08-28 15:00:00|903.1|903|904.23|903.93|904.33|904.05|902.7|902.6|740
1756396800000|2025-08-28 16:00:00|904.13|903.83|903.33|903.03|904.73|904.43|903.33|903.03|98
1756400400000|2025-08-28 17:00:00|903.23|902.93|902.73|902.43|903.33|903.03|902.23|901.93|52
1756404000000|2025-08-28 18:00:00|902.83|902.53|903.33|903.03|903.93|903.63|902.63|902.33|65
1756407600000|2025-08-28 19:00:00|903.23|902.93|903.53|903.03|903.83|903.53|903.03|902.73|39
1756411200000|2025-08-28 20:00:00|903.43|902.93|903.38|902.88|903.73|903.23|903.03|902.53|0
1756414800000|2025-08-28 21:00:00|903.48|902.98|903.38|902.88|903.58|903.08|903.28|902.78|0
1756418400000|2025-08-28 22:00:00|903.48|902.98|902.98|902.48|903.48|902.98|902.78|902.28|0
1756422000000|2025-08-28 23:00:00|903.08|902.58|903.08|902.58|903.18|902.68|902.88|902.38|0
1756425600000|2025-08-29 00:00:00|903.18|902.68|903.38|902.88|903.98|903.48|902.88|902.38|0
1756429200000|2025-08-29 01:00:00|903.48|902.98|901.48|900.98|903.48|902.98|900.68|900.18|0
1756432800000|2025-08-29 02:00:00|901.28|900.78|901.78|901.28|901.88|901.38|901.28|900.78|0
1756436400000|2025-08-29 03:00:00|901.88|901.38|902.28|901.78|903.08|902.58|901.78|901.28|0
1756440000000|2025-08-29 04:00:00|902.48|901.98|902.28|901.78|902.48|901.98|901.98|901.48|0
1756443600000|2025-08-29 05:00:00|902.48|901.98|902.48|901.98|903.08|902.58|901.18|900.68|0
1756447200000|2025-08-29 06:00:00|902.58|902.08|901.78|901.48|903.58|903.28|901.18|900.88|142
1756450800000|2025-08-29 07:00:00|901.68|901.58|900.38|900.28|903.88|903.78|900.28|900.18|1257
1756454400000|2025-08-29 08:00:00|900.4|900.3|897.65|897.55|901.2|901.1|897.35|897.25|744
1756458000000|2025-08-29 09:00:00|897.72|897.62|899.97|899.87|900.67|900.57|897.52|897.42|1007
1756461600000|2025-08-29 10:00:00|900.03|899.93|900.09|899.99|900.19|900.09|898.52|898.42|344
1756465200000|2025-08-29 11:00:00|900.05|899.95|901.01|900.91|901.34|901.24|899.65|899.55|260
1756468800000|2025-08-29 12:00:00|901|900.9|903.06|902.96|903.36|903.26|900.66|900.56|540
1756472400000|2025-08-29 13:00:00|902.98|902.88|900.76|900.66|903.08|902.98|900.06|899.96|626
1756476000000|2025-08-29 14:00:00|900.79|900.69|897.92|897.82|901.69|901.59|897.72|897.62|790
1756479600000|2025-08-29 15:00:00|897.91|897.81|897.01|896.71|898.51|898.41|896.21|895.91|1368
1756483200000|2025-08-29 16:00:00|897.11|896.81|897.01|896.71|897.81|897.51|896.71|896.41|97
1756486800000|2025-08-29 17:00:00|896.91|896.61|897.51|897.21|897.61|897.31|896.71|896.41|53
1756490400000|2025-08-29 18:00:00|897.41|897.11|896.61|896.31|897.41|897.11|896.51|896.21|21
1756494000000|2025-08-29 19:00:00|896.51|896.21|897.11|896.61|897.61|897.31|896.51|896.21|48
1756497600000|2025-08-29 20:00:00|897.41|896.91|897.41|896.91|898.01|897.51|896.91|896.41|0
1756677600000|2025-08-31 22:00:00|897.66|897.16|899.06|898.56|899.06|898.56|897.46|896.96|0
1756681200000|2025-08-31 23:00:00|899.16|898.66|899.06|898.56|899.26|898.76|898.86|898.36|0
1756684800000|2025-09-01 00:00:00|899.16|898.66|899.96|899.46|900.56|900.06|898.76|898.26|0
1756688400000|2025-09-01 01:00:00|899.76|899.26|898.56|898.06|899.96|899.46|898.26|897.76|0
1756692000000|2025-09-01 02:00:00|898.46|897.96|897.86|897.36|898.46|897.96|897.26|896.76|0
1756695600000|2025-09-01 03:00:00|897.76|897.26|897.46|896.96|898.06|897.56|897.26|896.76|0
1756699200000|2025-09-01 04:00:00|897.36|896.86|897.86|897.36|898.26|897.76|897.36|896.86|0
1756702800000|2025-09-01 05:00:00|897.76|897.26|898.36|897.86|899.36|898.86|897.26|896.76|0
1756706400000|2025-09-01 06:00:00|898.26|897.76|896.86|896.56|898.76|898.46|896.26|895.96|144
1756710000000|2025-09-01 07:00:00|896.76|896.66|896.82|896.72|898.08|897.98|895.86|895.76|1014
1756713600000|2025-09-01 08:00:00|896.88|896.78|897.54|897.44|898.63|898.53|896.48|896.38|343
1756717200000|2025-09-01 09:00:00|897.53|897.43|897.61|897.51|897.63|897.53|896.61|896.51|236
1756720800000|2025-09-01 10:00:00|897.55|897.45|896.16|896.06|898.05|897.95|895.86|895.76|223
1756724400000|2025-09-01 11:00:00|896.06|895.96|896.22|896.12|896.76|896.66|895.45|895.35|224
1756728000000|2025-09-01 12:00:00|896.15|896.05|897.49|897.39|897.49|897.39|895.16|895.06|351
1756731600000|2025-09-01 13:00:00|897.58|897.48|896.44|896.34|897.78|897.68|895.93|895.83|489
1756735200000|2025-09-01 14:00:00|896.48|896.38|895.32|895.22|896.99|896.89|894.88|894.78|259
1756738800000|2025-09-01 15:00:00|895.3|895.2|896.17|895.87|896.97|896.67|894.9|894.8|725
1756742400000|2025-09-01 16:00:00|896.07|895.77|895.67|895.37|896.67|896.37|895.57|895.27|68
1756746000000|2025-09-01 17:00:00|895.57|895.27|896.37|896.07|896.47|896.17|895.47|895.17|4
1756749600000|2025-09-01 18:00:00|896.47|896.17|896.37|896.07|896.47|896.17|896.37|896.07|0
1756753200000|2025-09-01 19:00:00|896.47|896.17|896.17|895.67|896.57|896.27|895.97|895.67|4
1756764000000|2025-09-01 22:00:00|895.72|895.22|894.72|894.22|895.72|895.22|894.72|894.22|0
1756767600000|2025-09-01 23:00:00|894.82|894.32|894.32|893.82|894.82|894.32|893.82|893.32|0
1756771200000|2025-09-02 00:00:00|894.42|893.92|897.32|896.82|897.32|896.82|894.22|893.72|0
1756774800000|2025-09-02 01:00:00|897.42|896.92|897.22|896.72|897.82|897.32|896.92|896.42|0
1756778400000|2025-09-02 02:00:00|897.12|896.62|895.52|895.02|897.72|897.22|895.52|895.02|0
1756782000000|2025-09-02 03:00:00|895.42|894.92|895.22|894.72|895.42|894.92|893.82|893.32|0
1756785600000|2025-09-02 04:00:00|895.12|894.62|894.92|894.42|895.42|894.92|894.32|893.82|0
1756789200000|2025-09-02 05:00:00|894.72|894.22|893.42|892.92|894.92|894.42|892.82|892.32|0
1756792800000|2025-09-02 06:00:00|893.62|893.12|895.22|894.92|895.42|895.12|893.22|892.72|169
1756796400000|2025-09-02 07:00:00|895.12|895.02|890.16|890.06|895.12|895.02|889.06|888.96|1239
1756800000000|2025-09-02 08:00:00|890.04|889.94|893.4|893.3|894.44|894.34|889.84|889.74|687
1756803600000|2025-09-02 09:00:00|893.46|893.36|891.88|891.78|893.46|893.36|891.28|891.18|486
1756807200000|2025-09-02 10:00:00|891.86|891.76|890.05|889.95|892.16|892.06|889.45|889.35|387
1756810800000|2025-09-02 11:00:00|889.94|889.84|887.5|887.4|890.24|890.14|887.4|887.3|526
1756814400000|2025-09-02 12:00:00|887.44|887.34|884.97|884.87|887.74|887.64|884.07|883.97|1168
1756818000000|2025-09-02 13:00:00|885.01|884.91|888.98|888.88|889.18|889.08|884.51|884.41|979
1756821600000|2025-09-02 14:00:00|888.86|888.76|886.18|886.08|889.36|889.26|885.57|885.47|1018
1756825200000|2025-09-02 15:00:00|886.11|886.01|883.79|883.49|886.41|886.31|883.09|882.79|1650
1756828800000|2025-09-02 16:00:00|883.69|883.39|885.79|885.49|885.79|885.49|883.59|883.29|172
1756832400000|2025-09-02 17:00:00|885.69|885.39|886.79|886.49|887.59|887.29|885.29|884.99|103
1756836000000|2025-09-02 18:00:00|886.69|886.39|886.59|886.29|887.59|887.29|886.09|885.79|49
1756839600000|2025-09-02 19:00:00|886.69|886.39|888.79|888.29|888.89|888.59|886.69|886.39|40
1756843200000|2025-09-02 20:00:00|889.09|888.59|891.49|890.99|891.59|891.09|888.69|888.19|0
1756846800000|2025-09-02 21:00:00|891.39|890.89|891.64|891.14|891.64|891.14|891.39|890.89|0
1756850400000|2025-09-02 22:00:00|891.54|891.04|889.54|889.04|891.54|891.04|889.34|888.84|0
1756854000000|2025-09-02 23:00:00|889.44|888.94|889.24|888.74|889.64|889.14|889.14|888.64|0
1756857600000|2025-09-03 00:00:00|889.14|888.64|890.04|889.54|890.24|889.74|888.94|888.44|0
1756861200000|2025-09-03 01:00:00|889.94|889.44|889.44|888.94|890.04|889.54|889.04|888.54|0
1756864800000|2025-09-03 02:00:00|889.54|889.04|888.64|888.14|889.54|889.04|888.44|887.94|0
1756868400000|2025-09-03 03:00:00|888.44|887.94|887.14|886.64|888.74|888.24|886.44|885.94|0
1756872000000|2025-09-03 04:00:00|886.94|886.44|886.64|886.14|887.34|886.84|886.44|885.94|0
1756875600000|2025-09-03 05:00:00|886.54|886.04|886.44|885.94|887.14|886.64|886.04|885.54|0
1756879200000|2025-09-03 06:00:00|886.34|885.84|889.34|889.04|889.64|889.34|886.34|885.84|89
1756882800000|2025-09-03 07:00:00|889.24|889.14|888.8|888.7|892.14|892.04|886.68|886.58|1192
1756886400000|2025-09-03 08:00:00|888.82|888.72|890.76|890.66|891.43|891.33|888.32|888.22|607
1756890000000|2025-09-03 09:00:00|890.8|890.7|890.33|890.23|891.02|890.92|889.72|889.62|500
1756893600000|2025-09-03 10:00:00|890.32|890.22|890.57|890.47|891.42|891.32|890.12|890.02|315
1756897200000|2025-09-03 11:00:00|890.62|890.52|890.54|890.44|891.49|891.39|890.22|890.12|334
1756900800000|2025-09-03 12:00:00|890.6|890.5|889.58|889.48|890.89|890.79|889.28|889.18|703
1756904400000|2025-09-03 13:00:00|889.66|889.56|888.45|888.35|890.45|890.35|888.25|888.15|983
1756908000000|2025-09-03 14:00:00|888.44|888.34|888.82|888.72|889.46|889.36|887.54|887.44|832
1756911600000|2025-09-03 15:00:00|888.87|888.77|888.88|888.58|889.77|889.67|887.78|887.48|1101
1756915200000|2025-09-03 16:00:00|888.78|888.48|888.48|888.18|889.38|889.08|887.78|887.48|121
1756918800000|2025-09-03 17:00:00|888.68|888.38|888.28|887.98|889.48|889.18|887.98|887.68|71
1756922400000|2025-09-03 18:00:00|888.08|887.78|888.28|887.98|888.98|888.68|887.88|887.58|39
1756926000000|2025-09-03 19:00:00|888.08|887.78|891.18|890.68|891.38|891.08|887.98|887.68|73
1756929600000|2025-09-03 20:00:00|891.28|890.78|891.53|891.03|891.68|891.18|891.08|890.58|0
1756933200000|2025-09-03 21:00:00|891.43|890.93|891.53|891.03|891.53|891.03|891.43|890.93|0
1756936800000|2025-09-03 22:00:00|891.43|890.93|890.83|890.33|891.53|891.03|890.83|890.33|0
1756940400000|2025-09-03 23:00:00|890.93|890.43|890.93|890.43|891.43|890.93|890.83|890.33|0
1756944000000|2025-09-04 00:00:00|890.83|890.33|892.43|891.93|892.63|892.13|890.83|890.33|0
1756947600000|2025-09-04 01:00:00|892.33|891.83|891.03|890.53|892.43|891.93|890.63|890.13|0
1756951200000|2025-09-04 02:00:00|890.93|890.43|890.43|889.93|891.63|891.13|890.23|889.73|0
1756954800000|2025-09-04 03:00:00|890.33|889.83|890.83|890.33|890.83|890.33|890.03|889.53|0
1756958400000|2025-09-04 04:00:00|891.03|890.53|892.13|891.63|892.13|891.63|891.03|890.53|0
1756962000000|2025-09-04 05:00:00|892.03|891.53|891.13|890.63|892.33|891.83|890.33|889.83|0
1756965600000|2025-09-04 06:00:00|891.03|890.53|890.23|889.93|892.73|892.43|890.03|889.73|101
1756969200000|2025-09-04 07:00:00|890.13|890.03|892.32|892.22|892.82|892.72|888.03|887.93|1432
1756972800000|2025-09-04 08:00:00|892.4|892.3|892.14|892.04|892.94|892.84|891.58|891.48|453
1756976400000|2025-09-04 09:00:00|892.13|892.03|893.97|893.87|894.53|894.43|891.93|891.83|479
1756980000000|2025-09-04 10:00:00|893.93|893.83|894.48|894.38|895.85|895.75|893.77|893.67|603
1756983600000|2025-09-04 11:00:00|894.5|894.4|895.13|895.03|895.66|895.56|894.19|894.09|296
1756987200000|2025-09-04 12:00:00|895.23|895.13|895.98|895.88|896.18|896.08|894.91|894.81|427
1756990800000|2025-09-04 13:00:00|895.96|895.86|897.76|897.66|897.96|897.86|894.8|894.7|586
1756994400000|2025-09-04 14:00:00|897.79|897.69|899.88|899.78|900.18|900.08|896.46|896.36|872
1756998000000|2025-09-04 15:00:00|899.87|899.77|899.83|899.53|901.33|901.23|899.53|899.23|1428
1757001600000|2025-09-04 16:00:00|899.73|899.43|900.03|899.73|900.43|900.13|899.53|899.23|68
1757005200000|2025-09-04 17:00:00|900.23|899.93|900.73|900.43|901.13|900.83|900.03|899.73|33
1757008800000|2025-09-04 18:00:00|900.63|900.33|900.93|900.63|901.03|900.73|900.13|899.83|66
1757012400000|2025-09-04 19:00:00|900.83|900.53|902.03|901.53|902.13|901.83|900.73|900.43|80
1757016000000|2025-09-04 20:00:00|902.13|901.63|902.23|901.73|902.73|902.23|901.73|901.23|0
1757019600000|2025-09-04 21:00:00|902.33|901.83|902.63|902.13|902.63|902.13|902.23|901.73|0
1757023200000|2025-09-04 22:00:00|902.53|902.03|902.68|902.18|902.88|902.38|902.23|901.73|0
1757026800000|2025-09-04 23:00:00|902.78|902.28|902.48|901.98|902.78|902.28|902.48|901.98|0
1757030400000|2025-09-05 00:00:00|902.38|901.88|902.78|902.28|903.28|902.78|902.08|901.58|0
1757034000000|2025-09-05 01:00:00|902.68|902.18|903.08|902.58|903.18|902.68|902.28|901.78|0
1757037600000|2025-09-05 02:00:00|902.98|902.48|902.78|902.28|903.18|902.68|902.68|902.18|0
1757041200000|2025-09-05 03:00:00|902.68|902.18|902.98|902.48|902.98|902.48|902.48|901.98|0
1757044800000|2025-09-05 04:00:00|903.08|902.58|902.98|902.48|903.28|902.78|902.78|902.28|0
1757048400000|2025-09-05 05:00:00|902.78|902.28|903.78|903.28|904.58|904.08|902.78|902.28|0
1757052000000|2025-09-05 06:00:00|903.98|903.48|905.98|905.68|906.18|905.88|903.68|903.28|108
1757055600000|2025-09-05 07:00:00|905.88|905.78|905.16|905.06|905.88|905.78|902.81|902.71|1132
1757059200000|2025-09-05 08:00:00|905.03|904.93|903.49|903.39|905.13|905.03|903.39|903.29|435
1757062800000|2025-09-05 09:00:00|903.51|903.41|903.69|903.59|903.79|903.69|902.5|902.4|698
1757066400000|2025-09-05 10:00:00|903.61|903.51|903.16|903.06|904.01|903.91|902.86|902.76|385
1757070000000|2025-09-05 11:00:00|903.19|903.09|904.15|904.05|904.78|904.68|903.09|902.99|333
1757073600000|2025-09-05 12:00:00|904.25|904.15|904.02|903.92|905.02|904.92|901.98|901.88|627
1757077200000|2025-09-05 13:00:00|904.08|903.98|903.99|903.89|905.08|904.98|902.66|902.56|1186
1757080800000|2025-09-05 14:00:00|904.02|903.92|896.59|896.49|904.12|904.02|896.59|896.49|1052
1757084400000|2025-09-05 15:00:00|896.61|896.51|897.7|897.4|899.5|899.2|896.13|896.03|1188
1757088000000|2025-09-05 16:00:00|897.8|897.5|899|898.7|899.1|898.8|897.7|897.4|107
1757091600000|2025-09-05 17:00:00|899.1|898.8|898.1|897.8|899.1|898.8|896.7|896.4|106
1757095200000|2025-09-05 18:00:00|898.2|897.9|900.3|900|900.3|900|897.6|897.3|20
1757098800000|2025-09-05 19:00:00|900.2|899.9|901.1|900.6|901.2|900.8|899.8|899.5|77
1757102400000|2025-09-05 20:00:00|901.2|900.7|900.8|900.3|901.2|900.7|900.5|900|0
1757282400000|2025-09-07 22:00:00|900.05|899.55|902.05|901.55|902.25|901.75|899.85|899.35|0
1757286000000|2025-09-07 23:00:00|902.15|901.65|902.85|902.35|902.95|902.45|902.05|901.55|0
1757289600000|2025-09-08 00:00:00|902.75|902.25|902.65|902.15|903.75|903.25|902.45|901.95|0
1757293200000|2025-09-08 01:00:00|902.85|902.35|902.85|902.35|903.25|902.75|902.35|901.85|0
1757296800000|2025-09-08 02:00:00|902.95|902.45|902.45|901.95|902.95|902.45|901.65|901.15|0
1757300400000|2025-09-08 03:00:00|902.25|901.75|903.25|902.75|903.25|902.75|902.25|901.75|0
1757304000000|2025-09-08 04:00:00|903.05|902.55|901.95|901.45|903.25|902.75|901.75|901.25|0
1757307600000|2025-09-08 05:00:00|902.05|901.55|901.25|900.75|902.55|902.05|901.25|900.75|0
1757311200000|2025-09-08 06:00:00|901.45|900.95|902.45|902.15|905.25|904.95|901.25|900.75|221
1757314800000|2025-09-08 07:00:00|902.35|902.25|901.2|901.1|903.45|903.35|900.35|900.25|1040
1757318400000|2025-09-08 08:00:00|901.1|901|901.04|900.94|901.31|901.21|899.93|899.83|543
1757322000000|2025-09-08 09:00:00|901.01|900.91|901.42|901.32|901.52|901.42|900.43|900.33|385
1757325600000|2025-09-08 10:00:00|901.36|901.26|902.39|902.29|902.65|902.55|901.16|901.06|600
1757329200000|2025-09-08 11:00:00|902.41|902.31|902.14|902.04|903.44|903.34|901.61|901.51|573
1757332800000|2025-09-08 12:00:00|902.32|902.22|903.31|903.21|903.88|903.78|901.45|901.35|432
1757336400000|2025-09-08 13:00:00|903.36|903.26|902.33|902.23|904.39|904.29|902.03|901.93|622
1757340000000|2025-09-08 14:00:00|902.36|902.26|903.75|903.65|903.85|903.75|901.46|901.36|547
1757343600000|2025-09-08 15:00:00|903.65|903.55|904.2|903.9|905.7|905.6|903.55|903.4|1312
1757347200000|2025-09-08 16:00:00|904.1|903.8|904.8|904.5|904.8|904.5|903.2|902.9|58
1757350800000|2025-09-08 17:00:00|904.7|904.4|903.6|903.3|905|904.7|903.3|903|41
1757354400000|2025-09-08 18:00:00|903.7|903.4|904.8|904.5|905.2|904.9|903.2|902.9|26
1757358000000|2025-09-08 19:00:00|904.7|904.4|905.1|904.6|905.6|905.3|903.5|903.2|61
1757361600000|2025-09-08 20:00:00|905.2|904.7|905.2|904.7|905.5|905|905|904.5|0
1757365200000|2025-09-08 21:00:00|905.1|904.6|905.45|904.95|905.55|905.05|905.1|904.6|0
1757368800000|2025-09-08 22:00:00|905.35|904.85|906.05|905.55|906.15|905.65|905.35|904.85|0
1757372400000|2025-09-08 23:00:00|906.15|905.65|905.65|905.15|906.25|905.75|905.55|905.05|0
1757376000000|2025-09-09 00:00:00|905.75|905.25|904.75|904.25|905.85|905.35|904.65|904.15|0
1757379600000|2025-09-09 01:00:00|904.95|904.45|904.45|903.95|905.25|904.75|904.05|903.55|0
1757383200000|2025-09-09 02:00:00|904.65|904.15|904.75|904.25|905.45|904.95|904.65|904.15|0
1757386800000|2025-09-09 03:00:00|904.85|904.35|905.15|904.65|905.15|904.65|904.85|904.35|0
1757390400000|2025-09-09 04:00:00|905.25|904.75|904.45|903.95|905.25|904.75|904.45|903.95|0
1757394000000|2025-09-09 05:00:00|904.35|903.85|903.65|903.15|904.45|903.95|902.45|901.95|0
1757397600000|2025-09-09 06:00:00|903.95|903.65|906.15|905.85|906.35|906.05|903.65|903.35|83
1757401200000|2025-09-09 07:00:00|906.05|905.95|907.64|907.54|909.75|909.65|905.85|905.75|1260
1757404800000|2025-09-09 08:00:00|907.65|907.55|905.36|905.26|908.05|907.95|904.76|904.66|719
1757408400000|2025-09-09 09:00:00|905.32|905.22|906.8|906.7|906.97|906.87|904.92|904.82|595
1757412000000|2025-09-09 10:00:00|906.86|906.76|908.92|908.82|909.45|909.35|906.86|906.76|391
1757415600000|2025-09-09 11:00:00|909|908.9|907.53|907.43|909.1|909|907.21|907.11|330
1757419200000|2025-09-09 12:00:00|907.51|907.41|907.15|907.05|908.06|907.96|906.87|906.77|344
1757422800000|2025-09-09 13:00:00|907.11|907.01|908.41|908.31|908.71|908.61|905.88|905.78|933
1757426400000|2025-09-09 14:00:00|908.46|908.36|907.24|907.14|909.36|909.26|906.04|905.94|737
1757430000000|2025-09-09 15:00:00|907.14|907.04|908.15|907.85|908.45|908.15|906.94|906.84|1189
1757433600000|2025-09-09 16:00:00|908.05|907.75|908.45|908.15|908.65|908.35|907.65|907.35|91
1757437200000|2025-09-09 17:00:00|908.35|908.05|907.75|907.45|908.85|908.55|907.25|906.95|247
1757440800000|2025-09-09 18:00:00|907.65|907.35|907.65|907.35|908.15|907.85|907.15|906.85|67
1757444400000|2025-09-09 19:00:00|907.55|907.25|908.35|907.85|908.65|908.35|907.35|907.05|63
1757448000000|2025-09-09 20:00:00|908.45|907.95|909.65|909.15|910.35|909.85|907.85|907.35|0
1757451600000|2025-09-09 21:00:00|909.85|909.35|909.9|909.4|910.2|909.7|909.6|909.1|0
1757455200000|2025-09-09 22:00:00|909.8|909.3|909.6|909.1|910.2|909.7|909.6|909.1|0
1757458800000|2025-09-09 23:00:00|909.7|909.2|908.8|908.3|909.7|909.2|908.6|908.1|0
1757462400000|2025-09-10 00:00:00|908.7|908.2|909.7|909.2|910|909.5|908.5|908|0
1757466000000|2025-09-10 01:00:00|909.8|909.3|909.6|909.1|909.8|909.3|908.7|908.2|0
1757469600000|2025-09-10 02:00:00|909.7|909.2|908.5|908|909.7|909.2|908.5|908|0
1757473200000|2025-09-10 03:00:00|908.9|908.4|909.5|909|909.5|909|908.9|908.4|0
1757476800000|2025-09-10 04:00:00|909.4|908.9|908.4|907.9|909.4|908.9|908.2|907.7|0
1757480400000|2025-09-10 05:00:00|908.2|907.7|908.7|908.2|909|908.5|908.2|907.7|0
1757484000000|2025-09-10 06:00:00|908.9|908.4|910.7|910.4|911.2|910.9|908.6|908.1|116
1757487600000|2025-09-10 07:00:00|910.6|910.5|911.56|911.46|911.84|911.74|909.64|909.54|814
1757491200000|2025-09-10 08:00:00|911.55|911.45|907.85|907.75|911.83|911.73|907.75|907.65|488
1757494800000|2025-09-10 09:00:00|907.87|907.77|908.66|908.56|908.66|908.56|906.72|906.62|519
1757498400000|2025-09-10 10:00:00|908.56|908.46|909.86|909.76|910.16|910.06|907.52|907.42|297
1757502000000|2025-09-10 11:00:00|909.82|909.72|908.16|908.06|910.02|909.92|907.96|907.86|301
1757505600000|2025-09-10 12:00:00|908.06|907.96|906.94|906.84|910.03|909.93|906.74|906.64|604
1757509200000|2025-09-10 13:00:00|906.95|906.85|905.22|905.12|907.15|907.05|904.92|904.82|898
1757512800000|2025-09-10 14:00:00|905.32|905.22|900.93|900.83|905.52|905.42|900.83|900.73|1014
1757516400000|2025-09-10 15:00:00|900.96|900.86|902.23|901.93|902.83|902.53|900.76|900.53|1357
1757520000000|2025-09-10 16:00:00|902.13|901.83|902.33|902.03|902.83|902.53|901.43|901.13|142
1757523600000|2025-09-10 17:00:00|902.23|901.93|900.83|900.53|902.63|902.33|900.23|899.93|136
1757527200000|2025-09-10 18:00:00|900.73|900.43|902.13|901.83|902.43|902.13|900.63|900.33|47
1757530800000|2025-09-10 19:00:00|902.23|901.93|902.43|901.93|902.43|902.13|901.03|900.73|44
1757534400000|2025-09-10 20:00:00|902.33|901.83|902.13|901.63|902.63|902.13|902.03|901.53|0
1757538000000|2025-09-10 21:00:00|902.03|901.53|902.18|901.68|902.28|901.78|901.93|901.43|0
1757541600000|2025-09-10 22:00:00|902.28|901.78|903.18|902.68|903.58|903.08|902.18|901.68|0
1757545200000|2025-09-10 23:00:00|903.08|902.58|903.38|902.88|903.68|903.18|903.08|902.58|0
1757548800000|2025-09-11 00:00:00|903.28|902.78|903.68|903.18|903.98|903.48|902.48|901.98|0
1757552400000|2025-09-11 01:00:00|903.58|903.08|903.88|903.38|903.98|903.48|902.98|902.48|0
1757556000000|2025-09-11 02:00:00|903.68|903.18|903.48|902.98|903.98|903.48|903.38|902.88|0
1757559600000|2025-09-11 03:00:00|903.38|902.88|903.48|902.98|903.88|903.38|903.38|902.88|0
1757563200000|2025-09-11 04:00:00|903.38|902.88|902.18|901.68|903.48|902.98|901.88|901.38|0
1757566800000|2025-09-11 05:00:00|902.38|901.88|902.08|901.58|903.28|902.78|901.88|901.38|0
1757570400000|2025-09-11 06:00:00|902.48|902.18|902.88|902.58|903.28|902.98|901.08|900.78|131
1757574000000|2025-09-11 07:00:00|902.78|902.68|903.5|903.4|903.88|903.78|901.71|901.61|714
1757577600000|2025-09-11 08:00:00|903.49|903.39|902.69|902.59|903.81|903.71|901.56|901.46|411
1757581200000|2025-09-11 09:00:00|902.67|902.57|902.76|902.66|903.39|903.29|902.42|902.32|266
1757584800000|2025-09-11 10:00:00|902.77|902.67|903.55|903.45|904.13|904.03|902.67|902.57|276
1757588400000|2025-09-11 11:00:00|903.53|903.43|903.78|903.68|904.32|904.22|903.33|903.23|278
1757592000000|2025-09-11 12:00:00|903.68|903.58|903.43|903.33|904.54|904.44|900.9|900.8|812
1757595600000|2025-09-11 13:00:00|903.42|903.32|907.01|906.91|907.31|907.21|902.42|902.32|865
1757599200000|2025-09-11 14:00:00|907.03|906.93|905.32|905.22|907.23|907.13|904.94|904.84|533
1757602800000|2025-09-11 15:00:00|905.26|905.16|906.58|906.28|906.58|906.28|904.22|904.12|892
1757606400000|2025-09-11 16:00:00|906.68|906.38|907.48|907.18|907.48|907.18|906.38|906.08|145
1757610000000|2025-09-11 17:00:00|907.38|907.08|908.28|907.98|908.28|907.98|907.08|906.78|81
1757613600000|2025-09-11 18:00:00|908.38|908.08|908.28|907.98|908.38|908.08|907.68|907.38|41
1757617200000|2025-09-11 19:00:00|908.38|908.08|908.78|908.28|908.98|908.68|908.08|907.78|53
1757620800000|2025-09-11 20:00:00|908.88|908.38|908.88|908.38|909.18|908.68|908.68|908.18|0
1757624400000|2025-09-11 21:00:00|908.78|908.28|909.43|908.93|909.43|908.93|908.78|908.28|0
1757628000000|2025-09-11 22:00:00|909.33|908.83|908.93|908.43|909.43|908.93|908.73|908.23|0
1757631600000|2025-09-11 23:00:00|909.03|908.53|909.03|908.53|909.23|908.73|908.83|908.33|0
1757635200000|2025-09-12 00:00:00|908.93|908.43|908.53|908.03|909.03|908.53|908.43|907.93|0
1757638800000|2025-09-12 01:00:00|908.43|907.93|907.23|906.73|908.63|908.13|906.73|906.23|0
1757642400000|2025-09-12 02:00:00|907.13|906.63|907.13|906.63|907.63|907.13|906.63|906.13|0
1757646000000|2025-09-12 03:00:00|907.23|906.73|907.43|906.93|907.63|907.13|906.63|906.13|0
1757649600000|2025-09-12 04:00:00|907.33|906.83|907.73|907.23|908.23|907.73|907.33|906.83|0
1757653200000|2025-09-12 05:00:00|907.93|907.43|908.63|908.13|908.73|908.23|907.73|907.23|0
1757656800000|2025-09-12 06:00:00|908.73|908.23|908.53|908.23|908.93|908.43|906.83|906.53|44
1757660400000|2025-09-12 07:00:00|908.43|908.33|908.89|908.79|909.63|909.53|906.87|906.77|1302
1757664000000|2025-09-12 08:00:00|908.86|908.76|908.11|908.01|909.26|909.16|906.66|906.56|680
1757667600000|2025-09-12 09:00:00|908.12|908.02|908.53|908.43|909.42|909.32|907.92|907.82|470
1757671200000|2025-09-12 10:00:00|908.65|908.55|909.9|909.8|910|909.9|907.91|907.81|473
1757674800000|2025-09-12 11:00:00|909.8|909.7|910.53|910.43|910.78|910.68|909.8|909.7|778
1757678400000|2025-09-12 12:00:00|910.59|910.49|911.15|911.05|911.73|911.63|909.89|909.79|610
1757682000000|2025-09-12 13:00:00|911.23|911.13|911.14|911.04|913.47|913.37|910.93|910.83|1288
1757685600000|2025-09-12 14:00:00|911.16|911.06|909.02|908.92|911.36|911.26|908.82|908.72|551
1757689200000|2025-09-12 15:00:00|909.05|908.95|909.49|909.19|909.49|909.39|908.59|908.29|722
1757692800000|2025-09-12 16:00:00|909.59|909.29|909.39|909.09|909.89|909.59|908.79|908.49|186
1757696400000|2025-09-12 17:00:00|909.49|909.19|909.79|909.49|909.79|909.49|908.79|908.49|61
1757700000000|2025-09-12 18:00:00|909.69|909.39|909.69|909.39|910.39|910.09|909.59|909.29|57
1757703600000|2025-09-12 19:00:00|909.59|909.29|909.79|909.29|910.49|910.19|909.29|908.99|96
1757707200000|2025-09-12 20:00:00|909.69|909.19|909.89|909.39|910.09|909.59|909.49|908.99|0
1757887200000|2025-09-14 22:00:00|909.94|909.44|910.04|909.54|910.44|909.94|909.74|909.24|0
1757890800000|2025-09-14 23:00:00|910.14|909.64|909.74|909.24|910.14|909.64|909.64|909.14|0
1757894400000|2025-09-15 00:00:00|909.84|909.34|908.44|907.94|910.04|909.54|908.24|907.74|0
1757898000000|2025-09-15 01:00:00|908.54|908.04|909.44|908.94|909.44|908.94|908.54|908.04|0
1757901600000|2025-09-15 02:00:00|909.34|908.84|909.44|908.94|909.74|909.24|909.14|908.64|0
1757905200000|2025-09-15 03:00:00|909.24|908.74|910.04|909.54|910.74|910.24|909.24|908.74|0
1757908800000|2025-09-15 04:00:00|910.24|909.74|910.74|910.24|910.84|910.34|910.24|909.74|0
1757912400000|2025-09-15 05:00:00|910.84|910.34|910.84|910.34|910.84|910.34|910.24|909.74|0
1757916000000|2025-09-15 06:00:00|909.74|909.44|911.84|911.54|912.34|912.04|909.74|909.44|89
1757919600000|2025-09-15 07:00:00|911.74|911.64|912.74|912.64|912.74|912.64|910.44|910.34|941
1757923200000|2025-09-15 08:00:00|912.67|912.57|912.33|912.23|913.84|913.74|910.97|910.87|1202
1757926800000|2025-09-15 09:00:00|912.32|912.22|912.02|911.92|912.32|912.22|911.46|911.36|543
1757930400000|2025-09-15 10:00:00|912.09|911.99|913.64|913.54|913.84|913.74|912.09|911.99|330
1757934000000|2025-09-15 11:00:00|913.61|913.51|914.7|914.6|914.7|914.6|912.81|912.71|421
1757937600000|2025-09-15 12:00:00|914.66|914.56|913.98|913.88|914.76|914.66|913.49|913.39|464
1757941200000|2025-09-15 13:00:00|913.95|913.85|916.75|916.65|916.75|916.65|913.65|913.55|4062
1757944800000|2025-09-15 14:00:00|916.65|916.55|918.2|918.1|919.78|919.68|915.15|915.05|1511
1757948400000|2025-09-15 15:00:00|918.25|918.15|918.6|918.3|919.6|919.3|917.05|916.95|2027
1757952000000|2025-09-15 16:00:00|918.5|918.2|918.7|918.4|919|918.7|918.3|918|141
1757955600000|2025-09-15 17:00:00|918.5|918.2|919.2|918.9|919.5|919.2|918.2|917.9|70
1757959200000|2025-09-15 18:00:00|919.3|919|919.5|919.2|920|919.7|918.7|918.4|62
1757962800000|2025-09-15 19:00:00|919.6|919.3|920.5|920|920.5|920.1|919.2|918.9|101
1757966400000|2025-09-15 20:00:00|920.6|920.1|920|919.5|920.6|920.1|919.9|919.4|0
1757970000000|2025-09-15 21:00:00|919.9|919.4|919.85|919.35|920.05|919.55|919.85|919.35|0
1757973600000|2025-09-15 22:00:00|919.95|919.45|919.85|919.35|920.15|919.65|919.65|919.15|0
1757977200000|2025-09-15 23:00:00|919.75|919.25|920.45|919.95|920.55|920.05|919.75|919.25|0
1757980800000|2025-09-16 00:00:00|920.35|919.85|919.05|918.55|920.45|919.95|918.75|918.25|0
1757984400000|2025-09-16 01:00:00|918.95|918.45|919.95|919.45|920.45|919.95|918.75|918.25|0
1757988000000|2025-09-16 02:00:00|919.85|919.35|920.15|919.65|920.65|920.15|919.85|919.35|0
1757991600000|2025-09-16 03:00:00|920.25|919.75|920.65|920.15|920.95|920.45|920.25|919.75|0
1757995200000|2025-09-16 04:00:00|920.55|920.05|920.95|920.45|920.95|920.45|920.15|919.65|0
1757998800000|2025-09-16 05:00:00|920.85|920.35|921.25|920.75|921.45|920.95|920.65|920.15|0
1758002400000|2025-09-16 06:00:00|921.45|920.95|921.75|921.45|922.45|922.15|920.35|920.05|227
1758006000000|2025-09-16 07:00:00|921.65|921.55|920.83|920.73|923.15|923.05|920.25|920.15|5560
1758009600000|2025-09-16 08:00:00|920.84|920.74|921.49|921.39|921.99|921.89|919.88|919.78|1108
1758013200000|2025-09-16 09:00:00|921.47|921.37|920.08|919.98|921.94|921.84|919.98|919.88|896
1758016800000|2025-09-16 10:00:00|920.12|920.02|920.77|920.67|921.93|921.83|919.62|919.52|647
1758020400000|2025-09-16 11:00:00|920.8|920.7|920.79|920.69|921.41|921.31|920.03|919.93|1929
1758024000000|2025-09-16 12:00:00|920.83|920.73|918.71|918.61|921.34|921.24|918.21|918.11|903
1758027600000|2025-09-16 13:00:00|918.78|918.68|915.47|915.37|919.48|919.38|914.47|914.37|1552
1758031200000|2025-09-16 14:00:00|915.46|915.36|913.58|913.48|915.46|915.36|913.58|913.48|1059
1758034800000|2025-09-16 15:00:00|913.48|913.38|912.46|912.16|913.98|913.88|911.66|911.36|1703
1758038400000|2025-09-16 16:00:00|912.56|912.26|911.96|911.66|912.86|912.56|911.26|910.96|193
1758042000000|2025-09-16 17:00:00|911.86|911.56|912.66|912.36|912.76|912.46|911.56|911.26|54
1758045600000|2025-09-16 18:00:00|912.56|912.26|912.86|912.56|913.16|912.86|912.16|911.86|47
1758049200000|2025-09-16 19:00:00|912.66|912.36|912.76|912.26|912.96|912.66|912.06|911.76|118
1758052800000|2025-09-16 20:00:00|912.86|912.36|913.01|912.51|913.36|912.86|912.76|912.26|0
1758056400000|2025-09-16 21:00:00|913.11|912.61|912.81|912.31|913.11|912.61|912.71|912.21|0
1758060000000|2025-09-16 22:00:00|912.91|912.41|913.41|912.91|913.51|913.01|912.81|912.31|0
1758063600000|2025-09-16 23:00:00|913.51|913.01|913.31|912.81|913.51|913.01|913.01|912.51|0
1758067200000|2025-09-17 00:00:00|913.21|912.71|912.91|912.41|913.51|913.01|912.21|911.71|0
1758070800000|2025-09-17 01:00:00|913.01|912.51|912.21|911.71|913.41|912.91|912.21|911.71|0
1758074400000|2025-09-17 02:00:00|912.41|911.91|912.81|912.31|912.91|912.41|912.01|911.51|0
1758078000000|2025-09-17 03:00:00|912.71|912.21|913.01|912.51|913.01|912.51|912.71|912.21|0
1758081600000|2025-09-17 04:00:00|913.21|912.71|913.01|912.51|913.31|912.81|912.81|912.31|0
1758085200000|2025-09-17 05:00:00|913.11|912.61|913.01|912.51|913.11|912.61|912.01|911.51|0
1758088800000|2025-09-17 06:00:00|913.11|912.61|913.21|912.91|913.71|913.41|911.81|911.51|313
1758092400000|2025-09-17 07:00:00|913.11|913.01|913.18|913.08|914.01|913.91|911.01|910.91|2085
1758096000000|2025-09-17 08:00:00|913.17|913.07|912.89|912.79|913.97|913.87|911.92|911.82|550
1758099600000|2025-09-17 09:00:00|912.83|912.73|913.26|913.16|913.55|913.45|912.03|911.93|399
1758103200000|2025-09-17 10:00:00|913.24|913.14|912.47|912.37|913.24|913.14|911.67|911.57|621
1758106800000|2025-09-17 11:00:00|912.42|912.32|912.77|912.67|912.87|912.77|911.42|911.32|424
1758110400000|2025-09-17 12:00:00|912.7|912.6|913.61|913.51|913.91|913.81|912.3|912.2|681
1758114000000|2025-09-17 13:00:00|913.59|913.49|915.36|915.26|915.66|915.56|912.31|912.21|768
1758117600000|2025-09-17 14:00:00|915.33|915.23|913.61|913.51|916.23|916.13|913.61|913.51|2514
1758121200000|2025-09-17 15:00:00|913.63|913.53|916.07|915.77|916.27|915.97|912.93|912.83|1569
1758124800000|2025-09-17 16:00:00|915.97|915.67|915.17|914.87|916.07|915.77|914.77|914.47|235
1758128400000|2025-09-17 17:00:00|915.27|914.97|914.57|914.27|915.87|915.57|914.57|914.27|91
1758132000000|2025-09-17 18:00:00|914.67|914.37|915.17|914.87|916.67|916.37|912.17|911.87|306
1758135600000|2025-09-17 19:00:00|915.07|914.77|916.07|915.57|917.17|916.87|914.67|914.37|297
1758139200000|2025-09-17 20:00:00|916.27|915.77|916.77|916.27|917.27|916.77|916.07|915.57|0
1758142800000|2025-09-17 21:00:00|916.67|916.17|916.82|916.32|916.92|916.42|916.67|916.17|0
1758146400000|2025-09-17 22:00:00|917.02|916.52|918.82|918.32|919.02|918.52|916.72|916.22|0
1758150000000|2025-09-17 23:00:00|918.92|918.42|919.02|918.52|919.22|918.72|918.72|918.22|0
1758153600000|2025-09-18 00:00:00|919.12|918.62|917.22|916.72|919.12|918.62|915.52|915.02|0
1758157200000|2025-09-18 01:00:00|917.32|916.82|917.92|917.42|919.72|919.22|917.12|916.62|0
1758160800000|2025-09-18 02:00:00|917.72|917.22|918.42|917.92|918.42|917.92|917.22|916.72|0
1758164400000|2025-09-18 03:00:00|918.62|918.12|919.42|918.92|920.12|919.62|918.62|918.12|0
1758168000000|2025-09-18 04:00:00|919.32|918.82|918.22|917.72|919.32|918.82|918.12|917.62|0
1758171600000|2025-09-18 05:00:00|918.32|917.82|917.62|917.12|918.72|918.22|917.02|916.52|0
1758175200000|2025-09-18 06:00:00|917.52|917.02|919.42|919.12|919.52|919.22|916.92|916.62|197
1758178800000|2025-09-18 07:00:00|919.32|919.22|921.92|921.82|922.32|922.22|919.02|918.92|1503
1758182400000|2025-09-18 08:00:00|922.07|921.97|925.12|925.02|925.52|925.42|921.07|920.97|806
1758186000000|2025-09-18 09:00:00|925.21|925.11|925.76|925.66|926.65|926.55|925.01|924.91|673
1758189600000|2025-09-18 10:00:00|925.82|925.72|925|924.9|926.94|926.84|924.9|924.8|347
1758193200000|2025-09-18 11:00:00|925.06|924.96|932.66|932.56|932.66|932.56|924.96|924.86|2428
1758196800000|2025-09-18 12:00:00|932.6|932.5|932.13|932.03|932.8|932.7|930.43|930.33|505
1758200400000|2025-09-18 13:00:00|932.19|932.09|930.6|930.5|932.39|932.29|928.93|928.83|1010
1758204000000|2025-09-18 14:00:00|930.65|930.55|932.34|932.24|934.95|934.85|930.55|930.45|1874
1758207600000|2025-09-18 15:00:00|932.35|932.25|933.27|932.97|934.57|934.27|932.05|931.95|1015
1758211200000|2025-09-18 16:00:00|933.37|933.07|933.57|933.27|934.27|933.97|932.97|932.67|89
1758214800000|2025-09-18 17:00:00|933.67|933.37|931.37|931.07|933.77|933.47|930.27|929.97|94
1758218400000|2025-09-18 18:00:00|931.47|931.17|932.57|932.27|932.77|932.47|930.37|930.07|18
1758222000000|2025-09-18 19:00:00|932.47|932.17|931.37|930.87|932.87|932.57|930.87|930.57|87
1758225600000|2025-09-18 20:00:00|931.47|930.97|932.32|931.82|932.37|931.87|931.17|930.67|0
1758229200000|2025-09-18 21:00:00|932.22|931.72|932.42|931.92|932.52|932.02|932.22|931.72|0
1758232800000|2025-09-18 22:00:00|932.32|931.82|932.92|932.42|933.12|932.62|932.22|931.72|0
1758236400000|2025-09-18 23:00:00|933.02|932.52|932.92|932.42|933.22|932.72|932.82|932.32|0
1758240000000|2025-09-19 00:00:00|933.02|932.52|931.52|931.02|933.22|932.72|931.22|930.72|0
1758243600000|2025-09-19 01:00:00|931.42|930.92|931.82|931.32|932.02|931.52|931.22|930.72|0
1758247200000|2025-09-19 02:00:00|932.02|931.52|931.42|930.92|932.22|931.72|930.82|930.32|0
1758250800000|2025-09-19 03:00:00|931.52|931.02|931.32|930.82|931.82|931.32|930.82|930.32|0
1758254400000|2025-09-19 04:00:00|931.22|930.72|931.22|930.72|931.22|930.72|930.22|929.72|0
1758258000000|2025-09-19 05:00:00|931.32|930.82|930.52|930.02|931.52|931.02|929.82|929.32|0
1758261600000|2025-09-19 06:00:00|930.72|930.22|930.32|930.02|932.32|932.02|929.92|929.62|147
1758265200000|2025-09-19 07:00:00|930.22|930.12|932.02|931.92|932.22|932.12|927.32|927.22|1012
1758268800000|2025-09-19 08:00:00|931.97|931.87|932.41|932.31|934.16|934.06|931.47|931.37|550
1758272400000|2025-09-19 09:00:00|932.5|932.4|930.59|930.49|933.04|932.94|930.29|930.19|1098
1758276000000|2025-09-19 10:00:00|930.4|930.3|930.24|930.14|930.99|930.89|929.42|929.32|457
1758279600000|2025-09-19 11:00:00|930.23|930.13|930.33|930.23|930.54|930.44|929.31|929.21|976
1758283200000|2025-09-19 12:00:00|930.3|930.2|931.04|930.94|931.78|931.68|930.2|930.1|460
1758286800000|2025-09-19 13:00:00|931.07|930.97|930.91|930.81|931.71|931.61|929.91|929.81|1239
1758290400000|2025-09-19 14:00:00|930.87|930.77|930.81|930.71|932.11|932.01|929.88|929.78|821
1758294000000|2025-09-19 15:00:00|930.79|930.69|929.61|929.31|931.28|931.18|928.41|928.11|2020
1758297600000|2025-09-19 16:00:00|929.51|929.21|930.31|930.01|930.91|930.61|929.51|929.21|63
1758301200000|2025-09-19 17:00:00|930.41|930.11|931.51|931.21|931.51|931.21|930.21|929.91|89
1758304800000|2025-09-19 18:00:00|931.41|931.11|930.91|930.61|931.81|931.51|930.71|930.41|20
1758308400000|2025-09-19 19:00:00|931.01|930.71|930.61|930.11|931.51|931.21|930.61|930.11|43
1758312000000|2025-09-19 20:00:00|930.51|930.01|930.41|929.91|931.01|930.51|930.11|929.61|0
1758492000000|2025-09-21 22:00:00|930.36|929.86|929.96|929.46|930.46|929.96|929.46|928.96|0
1758495600000|2025-09-21 23:00:00|930.06|929.56|929.86|929.36|930.06|929.56|929.76|929.26|0
1758499200000|2025-09-22 00:00:00|929.76|929.26|930.46|929.96|931.96|931.46|929.76|929.26|0
1758502800000|2025-09-22 01:00:00|930.36|929.86|930.66|930.16|931.66|931.16|930.16|929.66|0
1758506400000|2025-09-22 02:00:00|930.86|930.36|930.96|930.46|931.16|930.66|930.46|929.96|0
1758510000000|2025-09-22 03:00:00|930.86|930.36|931.36|930.86|931.46|930.96|930.36|929.86|0
1758513600000|2025-09-22 04:00:00|931.46|930.96|931.16|930.66|931.86|931.36|930.46|929.96|0
1758517200000|2025-09-22 05:00:00|931.36|930.86|930.16|929.66|931.36|930.86|930.16|929.66|0
1758520800000|2025-09-22 06:00:00|930.26|929.76|931.86|931.56|932.26|931.96|929.26|928.96|155
1758524400000|2025-09-22 07:00:00|931.76|931.66|932.83|932.73|934.86|934.76|931.32|931.22|1211
1758528000000|2025-09-22 08:00:00|932.76|932.66|932.55|932.45|934.31|934.21|932.26|932.16|620
1758531600000|2025-09-22 09:00:00|932.63|932.53|930.34|930.24|932.83|932.73|930.04|929.94|755
1758535200000|2025-09-22 10:00:00|930.43|930.33|932.29|932.19|933.38|933.28|930.13|930.03|386
1758538800000|2025-09-22 11:00:00|932.19|932.09|932.46|932.36|933.48|933.38|931.91|931.81|489
1758542400000|2025-09-22 12:00:00|932.55|932.45|932.35|932.25|933.37|933.27|931.95|931.85|505
1758546000000|2025-09-22 13:00:00|932.39|932.29|930.76|930.66|932.69|932.59|929.96|929.86|879
1758549600000|2025-09-22 14:00:00|930.79|930.69|931.11|931.01|931.41|931.31|929.25|929.15|647
1758553200000|2025-09-22 15:00:00|931.13|931.03|930.49|930.19|932.99|932.89|930.29|929.99|1526
1758556800000|2025-09-22 16:00:00|930.39|930.09|932.09|931.79|932.09|931.79|930.19|929.89|163
1758560400000|2025-09-22 17:00:00|932.19|931.89|932.49|932.19|932.79|932.49|931.89|931.59|75
1758564000000|2025-09-22 18:00:00|932.69|932.39|932.79|932.49|933.39|933.09|932.49|932.19|24
1758567600000|2025-09-22 19:00:00|932.99|932.69|931.49|930.99|933.19|932.89|931.39|930.99|44
1758571200000|2025-09-22 20:00:00|931.39|930.89|931.19|930.69|931.59|931.09|930.69|930.19|0
1758574800000|2025-09-22 21:00:00|931.09|930.59|931.34|930.84|931.44|930.94|931.09|930.59|0
1758578400000|2025-09-22 22:00:00|931.24|930.74|931.14|930.64|931.44|930.94|930.74|930.24|0
1758582000000|2025-09-22 23:00:00|931.24|930.74|931.34|930.84|931.44|930.94|931.04|930.54|0
1758585600000|2025-09-23 00:00:00|931.24|930.74|931.14|930.64|931.94|931.44|931.04|930.54|0
1758589200000|2025-09-23 01:00:00|931.24|930.74|931.14|930.64|931.84|931.34|931.04|930.54|0
1758592800000|2025-09-23 02:00:00|931.24|930.74|930.94|930.44|931.54|931.04|930.84|930.34|0
1758596400000|2025-09-23 03:00:00|930.84|930.34|931.34|930.84|931.64|931.14|930.84|930.34|0
1758600000000|2025-09-23 04:00:00|931.24|930.74|930.64|930.14|931.34|930.84|930.44|929.94|0
1758603600000|2025-09-23 05:00:00|930.84|930.34|931.04|930.54|932.64|932.14|930.64|930.14|0
1758607200000|2025-09-23 06:00:00|931.24|930.74|929.34|929.04|931.74|931.24|925.44|925.14|208
1758610800000|2025-09-23 07:00:00|929.24|929.14|932.17|932.07|932.67|932.57|927.14|927.04|1902
1758614400000|2025-09-23 08:00:00|932.1|932|933.83|933.73|934.74|934.64|931.9|931.8|742
1758618000000|2025-09-23 09:00:00|933.87|933.77|935.28|935.18|935.38|935.28|933.47|933.37|464
1758621600000|2025-09-23 10:00:00|935.2|935.1|934.03|933.93|935.8|935.7|932.76|932.66|1477
1758625200000|2025-09-23 11:00:00|933.94|933.84|934.62|934.52|934.62|934.52|933.16|933.06|312
1758628800000|2025-09-23 12:00:00|934.67|934.57|936.16|936.06|936.36|936.26|934.28|934.18|371
1758632400000|2025-09-23 13:00:00|936.06|935.96|938.4|938.3|939|938.9|934.68|934.58|1380
1758636000000|2025-09-23 14:00:00|938.41|938.31|935.9|935.8|938.41|938.31|935.8|935.7|756
1758639600000|2025-09-23 15:00:00|935.99|935.89|933.92|933.62|936.32|936.22|933.92|933.62|1180
1758643200000|2025-09-23 16:00:00|934.02|933.72|934.12|933.82|934.62|934.32|933.42|933.12|188
1758646800000|2025-09-23 17:00:00|934.02|933.72|932.02|931.72|934.12|933.82|930.82|930.52|124
1758650400000|2025-09-23 18:00:00|931.92|931.62|931.52|931.22|932.72|932.42|931.32|931.02|49
1758654000000|2025-09-23 19:00:00|931.62|931.32|932.12|931.62|932.42|932.12|930.92|930.62|44
1758657600000|2025-09-23 20:00:00|932.52|932.02|932.42|931.92|932.72|932.22|932.02|931.52|0
1758661200000|2025-09-23 21:00:00|932.52|932.02|932.87|932.37|933.07|932.57|932.52|932.02|0
1758664800000|2025-09-23 22:00:00|932.77|932.27|932.87|932.37|933.37|932.87|932.57|932.07|0
1758668400000|2025-09-23 23:00:00|932.97|932.47|932.67|932.17|933.07|932.57|932.67|932.17|0
1758672000000|2025-09-24 00:00:00|932.77|932.27|932.17|931.67|932.77|932.27|931.27|930.77|0
1758675600000|2025-09-24 01:00:00|932.27|931.77|932.07|931.57|932.27|931.77|931.77|931.27|0
1758679200000|2025-09-24 02:00:00|932.17|931.67|932.47|931.97|932.67|932.17|932.07|931.57|0
1758682800000|2025-09-24 03:00:00|932.67|932.17|932.47|931.97|932.67|932.17|932.27|931.77|0
1758686400000|2025-09-24 04:00:00|932.67|932.17|932.27|931.77|932.67|932.17|932.17|931.67|0
1758690000000|2025-09-24 05:00:00|932.47|931.97|933.97|933.47|933.97|933.47|931.97|931.47|0
1758693600000|2025-09-24 06:00:00|933.77|933.27|934.67|934.37|935.97|935.67|933.77|933.27|92
1758697200000|2025-09-24 07:00:00|934.57|934.47|934.64|934.54|934.67|934.57|931.79|931.69|928
1758700800000|2025-09-24 08:00:00|934.59|934.49|935.15|935.05|935.87|935.77|933.69|933.59|484
1758704400000|2025-09-24 09:00:00|935.13|935.03|935.14|935.04|936.26|936.16|934.93|934.83|408
1758708000000|2025-09-24 10:00:00|935.18|935.08|935.89|935.79|936.69|936.59|934.68|934.58|290
1758711600000|2025-09-24 11:00:00|935.95|935.85|933.49|933.39|936.35|936.25|932.99|932.89|464
1758715200000|2025-09-24 12:00:00|933.38|933.28|932.82|932.72|934.08|933.98|932.2|932.1|659
1758718800000|2025-09-24 13:00:00|932.77|932.67|935.44|935.34|935.57|935.47|932.67|932.57|1046
1758722400000|2025-09-24 14:00:00|935.45|935.35|936.95|936.85|937.35|937.25|934.95|934.85|896
1758726000000|2025-09-24 15:00:00|936.96|936.86|934.06|933.76|937.16|937.06|933.86|933.56|1754
1758729600000|2025-09-24 16:00:00|933.96|933.66|934.76|934.46|935.16|934.86|933.26|932.96|160
1758733200000|2025-09-24 17:00:00|934.66|934.36|934.66|934.36|936.06|935.76|934.36|934.06|86
1758736800000|2025-09-24 18:00:00|934.26|933.96|934.76|934.46|934.86|934.56|933.86|933.56|97
1758740400000|2025-09-24 19:00:00|934.66|934.36|935.06|934.56|935.16|934.86|934.16|933.86|40
1758744000000|2025-09-24 20:00:00|934.96|934.46|935.66|935.16|935.96|935.46|934.96|934.46|0
1758747600000|2025-09-24 21:00:00|935.76|935.26|935.71|935.21|935.81|935.31|935.51|935.01|0
1758751200000|2025-09-24 22:00:00|935.91|935.41|935.71|935.21|936.01|935.51|935.41|934.91|0
1758754800000|2025-09-24 23:00:00|935.81|935.31|935.91|935.41|935.91|935.41|935.41|934.91|0
1758758400000|2025-09-25 00:00:00|936.01|935.51|935.51|935.01|936.51|936.01|935.41|934.91|0
1758762000000|2025-09-25 01:00:00|935.41|934.91|936.01|935.51|936.21|935.71|934.91|934.41|0
1758765600000|2025-09-25 02:00:00|935.91|935.41|936.11|935.61|936.41|935.91|935.91|935.41|0
1758769200000|2025-09-25 03:00:00|936.21|935.71|936.01|935.51|936.41|935.91|935.91|935.41|0
1758772800000|2025-09-25 04:00:00|935.91|935.41|935.41|934.91|936.21|935.71|935.31|934.81|0
1758776400000|2025-09-25 05:00:00|935.31|934.81|935.81|935.31|935.91|935.41|934.81|934.31|0
1758780000000|2025-09-25 06:00:00|936.31|936.01|934.21|933.91|937.61|937.31|933.41|933.11|135
1758783600000|2025-09-25 07:00:00|934.11|934.01|937.92|937.82|938.02|937.92|932.81|932.71|1601
1758787200000|2025-09-25 08:00:00|937.97|937.87|935.52|935.42|938.17|938.07|934.92|934.82|489
1758790800000|2025-09-25 09:00:00|935.5|935.4|936|935.9|936.78|936.68|934.57|934.47|534
1758794400000|2025-09-25 10:00:00|935.97|935.87|935.12|935.02|936.14|936.04|934.54|934.44|312
1758798000000|2025-09-25 11:00:00|935.02|934.92|932.6|932.5|935.52|935.42|932.06|931.96|488
1758801600000|2025-09-25 12:00:00|932.66|932.56|932.34|932.24|933.46|933.36|931.14|931.04|457
1758805200000|2025-09-25 13:00:00|932.38|932.28|933.74|933.64|934.71|934.61|932.28|932.18|891
1758808800000|2025-09-25 14:00:00|933.81|933.71|935.49|935.39|935.89|935.79|933.81|933.71|816
1758812400000|2025-09-25 15:00:00|935.47|935.37|936.85|936.55|936.85|936.55|933.75|933.55|1528
1758816000000|2025-09-25 16:00:00|936.75|936.45|936.65|936.35|936.95|936.65|935.75|935.45|106
1758819600000|2025-09-25 17:00:00|936.75|936.45|935.85|935.55|937.45|937.15|935.75|935.45|101
1758823200000|2025-09-25 18:00:00|935.75|935.45|937.65|937.35|937.75|937.45|933.95|933.65|90
1758826800000|2025-09-25 19:00:00|937.35|937.05|937.85|937.35|937.85|937.55|936.15|935.85|45
1758830400000|2025-09-25 20:00:00|937.95|937.45|938.05|937.55|938.65|938.15|937.55|937.05|0
1758834000000|2025-09-25 21:00:00|937.95|937.45|937.95|937.45|938.05|937.55|937.85|937.35|0
1758837600000|2025-09-25 22:00:00|938.05|937.55|938.3|937.8|938.95|938.45|937.9|937.4|0
1758841200000|2025-09-25 23:00:00|938.4|937.9|937.8|937.3|938.4|937.9|937.7|937.2|0
1758844800000|2025-09-26 00:00:00|937.7|937.2|937.7|937.2|938.2|937.7|936.7|936.2|0
1758848400000|2025-09-26 01:00:00|937.6|937.1|937|936.5|937.6|937.1|936.5|936|0
1758852000000|2025-09-26 02:00:00|937.2|936.7|937|936.5|937.9|937.4|936.7|936.2|0
1758855600000|2025-09-26 03:00:00|936.9|936.4|936.7|936.2|937|936.5|936|935.5|0
1758859200000|2025-09-26 04:00:00|936.5|936|935.9|935.4|937.2|936.7|935.7|935.2|0
1758862800000|2025-09-26 05:00:00|936.1|935.6|936.9|936.4|937.1|936.6|935.7|935.2|0
1758866400000|2025-09-26 06:00:00|937.1|936.6|936.7|936.4|939|938.7|936.2|935.9|109
1758870000000|2025-09-26 07:00:00|936.6|936.5|936.6|936.5|938.02|937.92|935.3|935.2|951
1758873600000|2025-09-26 08:00:00|936.73|936.63|934.74|934.64|937.42|937.32|934.64|934.54|408
1758877200000|2025-09-26 09:00:00|934.73|934.63|934.41|934.31|935.9|935.8|933.61|933.51|594
1758880800000|2025-09-26 10:00:00|934.42|934.32|933.92|933.82|935.22|935.12|933.42|933.32|189
1758884400000|2025-09-26 11:00:00|933.83|933.73|935.52|935.42|936.14|936.04|933.43|933.33|348
1758888000000|2025-09-26 12:00:00|935.51|935.41|937.18|937.08|937.55|937.45|934.64|934.54|560
1758891600000|2025-09-26 13:00:00|937.28|937.18|938.72|938.62|938.97|938.87|935.43|935.33|1218
1758895200000|2025-09-26 14:00:00|938.82|938.72|937.09|936.99|939.02|938.92|935.95|935.85|794
1758898800000|2025-09-26 15:00:00|937.07|936.97|937.87|937.57|938.97|938.67|936.54|936.44|977
1758902400000|2025-09-26 16:00:00|937.77|937.47|939.97|939.67|940.07|939.77|937.47|937.17|126
1758906000000|2025-09-26 17:00:00|939.87|939.57|939.47|939.17|940.17|939.87|939.17|938.87|66
1758909600000|2025-09-26 18:00:00|939.57|939.27|939.57|939.27|939.87|939.57|938.87|938.57|37
1758913200000|2025-09-26 19:00:00|939.67|939.37|939.37|938.87|939.77|939.47|939.07|938.77|37
1758916800000|2025-09-26 20:00:00|939.47|938.97|939.67|939.17|940.27|939.77|939.27|938.77|0
1758920400000|2025-09-26 21:00:00|939.57|939.07|939.57|939.07|939.57|939.07|939.57|939.07|0
1759096800000|2025-09-28 22:00:00|939.92|939.42|940.32|939.82|940.72|940.22|939.62|939.12|0
1759100400000|2025-09-28 23:00:00|940.42|939.92|940.62|940.12|940.92|940.42|940.22|939.72|0
1759104000000|2025-09-29 00:00:00|940.52|940.02|941.52|941.02|942.22|941.72|940.42|939.92|0
1759107600000|2025-09-29 01:00:00|941.62|941.12|941.12|940.62|941.62|941.12|940.62|940.12|0
1759111200000|2025-09-29 02:00:00|941.02|940.52|941.82|941.32|941.82|941.32|940.62|940.12|0
1759114800000|2025-09-29 03:00:00|941.72|941.22|941.82|941.32|942.02|941.52|941.22|940.72|0
1759118400000|2025-09-29 04:00:00|941.72|941.22|942.62|942.12|943.32|942.82|941.72|941.22|0
1759122000000|2025-09-29 05:00:00|942.52|942.02|942.32|941.82|943.52|943.02|942.32|941.82|0
1759125600000|2025-09-29 06:00:00|941.32|941.02|942.92|942.62|943.52|943.22|941.22|940.92|244
1759129200000|2025-09-29 07:00:00|942.82|942.72|941.14|941.04|943.48|943.38|939.52|939.42|1313
1759132800000|2025-09-29 08:00:00|941.16|941.06|942.44|942.34|942.81|942.71|940.64|940.54|591
1759136400000|2025-09-29 09:00:00|942.46|942.36|941.53|941.43|943.49|943.39|941.43|941.33|469
1759140000000|2025-09-29 10:00:00|941.57|941.47|941.84|941.74|942.81|942.71|940.8|940.7|349
1759143600000|2025-09-29 11:00:00|941.87|941.77|942.31|942.21|942.91|942.81|940.95|940.85|363
1759147200000|2025-09-29 12:00:00|942.36|942.26|940.94|940.84|942.36|942.26|940.64|940.54|439
1759150800000|2025-09-29 13:00:00|940.98|940.88|939.28|939.18|941.28|941.18|938.58|938.48|974
1759154400000|2025-09-29 14:00:00|939.35|939.25|942.31|942.21|942.71|942.61|939.25|939.15|713
1759158000000|2025-09-29 15:00:00|942.33|942.23|942.17|941.87|943.47|943.37|941.67|941.37|1609
1759161600000|2025-09-29 16:00:00|942.27|941.97|942.37|942.07|942.57|942.27|941.77|941.47|128
1759165200000|2025-09-29 17:00:00|942.27|941.97|941.67|941.37|942.27|941.97|941.17|940.87|58
1759168800000|2025-09-29 18:00:00|941.57|941.27|941.97|941.67|942.47|942.17|941.37|941.07|42
1759172400000|2025-09-29 19:00:00|941.87|941.57|942.17|941.67|942.27|941.97|940.87|940.57|55
1759176000000|2025-09-29 20:00:00|942.07|941.57|941.47|940.97|942.37|941.87|941.27|940.77|0
1759179600000|2025-09-29 21:00:00|941.37|940.87|941.42|940.92|941.52|941.02|941.32|940.82|0
1759183200000|2025-09-29 22:00:00|941.52|941.02|942.02|941.52|942.12|941.62|941.22|940.72|0
1759186800000|2025-09-29 23:00:00|941.92|941.42|941.82|941.32|942.32|941.82|941.72|941.22|0
1759190400000|2025-09-30 00:00:00|941.92|941.42|942.42|941.92|942.82|942.32|941.22|940.72|0
1759194000000|2025-09-30 01:00:00|942.32|941.82|942.02|941.52|942.42|941.92|941.32|940.82|0
1759197600000|2025-09-30 02:00:00|942.22|941.72|942.22|941.72|942.42|941.92|941.82|941.32|0
1759201200000|2025-09-30 03:00:00|942.02|941.52|942.62|942.12|943.12|942.62|941.92|941.42|0
1759204800000|2025-09-30 04:00:00|942.72|942.22|942.22|941.72|942.82|942.32|942.22|941.72|0
1759208400000|2025-09-30 05:00:00|942.12|941.62|942.02|941.52|942.72|942.22|941.82|941.32|0
1759212000000|2025-09-30 06:00:00|941.82|941.32|940.42|940.12|943.32|943.02|940.32|940.02|168
1759215600000|2025-09-30 07:00:00|940.32|940.22|938.8|938.7|940.72|940.62|937.43|937.33|1315
1759219200000|2025-09-30 08:00:00|938.72|938.62|939.22|939.12|939.42|939.32|936.92|936.82|676
1759222800000|2025-09-30 09:00:00|939.21|939.11|939.52|939.42|939.74|939.64|938.71|938.61|436
1759226400000|2025-09-30 10:00:00|939.6|939.5|940.68|940.58|940.78|940.68|938.99|938.89|397
1759230000000|2025-09-30 11:00:00|940.75|940.65|939.85|939.75|940.95|940.85|939.75|939.65|398
1759233600000|2025-09-30 12:00:00|939.82|939.72|942.21|942.11|942.21|942.11|939.62|939.52|456
1759237200000|2025-09-30 13:00:00|942.26|942.16|942.3|942.2|943.53|943.43|941.4|941.3|977
1759240800000|2025-09-30 14:00:00|942.34|942.24|941.45|941.35|942.84|942.74|940|939.9|1031
1759244400000|2025-09-30 15:00:00|941.46|941.36|943.26|942.96|943.46|943.16|941.36|941.26|1683
1759248000000|2025-09-30 16:00:00|943.36|943.06|941.76|941.46|943.86|943.56|941.66|941.36|80
1759251600000|2025-09-30 17:00:00|941.66|941.36|941.66|941.36|942.16|941.86|940.86|940.56|40
1759255200000|2025-09-30 18:00:00|941.56|941.26|942.36|942.06|942.46|942.16|941.26|940.96|32
1759258800000|2025-09-30 19:00:00|942.46|942.16|944.16|943.66|944.86|944.56|942.16|941.86|101
1759262400000|2025-09-30 20:00:00|943.46|942.96|941.96|941.46|943.66|943.16|941.56|941.06|0
1759266000000|2025-09-30 21:00:00|942.06|941.56|942.11|941.61|942.11|941.61|941.81|941.31|0
1759269600000|2025-09-30 22:00:00|942.01|941.51|941.91|941.41|943.11|942.61|941.51|941.01|0
1759273200000|2025-09-30 23:00:00|941.81|941.31|942.71|942.21|943.01|942.51|941.51|941.01|0
1759276800000|2025-10-01 00:00:00|942.61|942.11|942.71|942.21|943.71|943.21|942.21|941.71|0
1759280400000|2025-10-01 01:00:00|942.91|942.41|942.21|941.71|943.01|942.51|942.11|941.61|0
1759284000000|2025-10-01 02:00:00|942.11|941.61|942.01|941.51|942.41|941.91|941.81|941.31|0
1759287600000|2025-10-01 03:00:00|941.91|941.41|942.41|941.91|942.71|942.21|941.51|941.01|0
1759291200000|2025-10-01 04:00:00|942.51|942.01|941.91|941.41|942.71|942.21|941.71|941.21|0
1759294800000|2025-10-01 05:00:00|941.71|941.21|940.91|940.41|941.81|941.31|940.41|939.91|0
1759298400000|2025-10-01 06:00:00|941.01|940.51|940.11|939.81|941.41|941.11|940.01|939.71|104
1759302000000|2025-10-01 07:00:00|940.01|939.91|942.12|942.02|942.72|942.62|936.61|936.51|1161
1759305600000|2025-10-01 08:00:00|942.07|941.97|943.71|943.61|944.31|944.21|941.11|941.01|582
1759309200000|2025-10-01 09:00:00|943.72|943.62|946.15|946.05|946.8|946.7|943.32|943.22|653
1759312800000|2025-10-01 10:00:00|946.16|946.06|947.15|947.05|947.95|947.85|946.06|945.96|562
1759316400000|2025-10-01 11:00:00|947.2|947.1|946.6|946.5|947.3|947.2|945.5|945.4|396
1759320000000|2025-10-01 12:00:00|946.64|946.54|945.62|945.52|946.94|946.84|944.7|944.6|351
1759323600000|2025-10-01 13:00:00|945.52|945.42|947.3|947.2|947.4|947.3|945.11|945.01|805
1759327200000|2025-10-01 14:00:00|947.4|947.3|947.09|946.99|948.92|948.82|946.69|946.59|846
1759330800000|2025-10-01 15:00:00|947.05|946.95|949.74|949.44|949.74|949.44|946.78|946.68|1358
1759334400000|2025-10-01 16:00:00|949.64|949.34|950.24|949.94|951.04|950.74|949.54|949.24|170
1759338000000|2025-10-01 17:00:00|950.14|949.84|951.34|951.04|951.54|951.24|949.74|949.44|55
1759341600000|2025-10-01 18:00:00|951.64|951.34|952.04|951.74|952.44|952.14|950.84|950.54|73
1759345200000|2025-10-01 19:00:00|952.14|951.84|952.54|952.04|952.94|952.64|951.74|951.44|139
1759348800000|2025-10-01 20:00:00|952.34|951.84|951.84|951.34|952.44|951.94|951.64|951.14|0
1759352400000|2025-10-01 21:00:00|951.74|951.24|951.8|951.3|952|951.5|951.7|951.2|0
1759356000000|2025-10-01 22:00:00|951.9|951.4|952.1|951.6|952.4|951.9|951.9|951.4|0
1759359600000|2025-10-01 23:00:00|952.2|951.7|952.3|951.8|952.5|952|951.9|951.4|0
1759363200000|2025-10-02 00:00:00|952.4|951.9|953.3|952.8|953.4|952.9|952.1|951.6|0
1759366800000|2025-10-02 01:00:00|953.4|952.9|954.4|953.9|954.6|954.1|953.1|952.6|0
1759370400000|2025-10-02 02:00:00|954.5|954|954.1|953.6|954.6|954.1|953.4|952.9|0
1759374000000|2025-10-02 03:00:00|954|953.5|954.6|954.1|954.7|954.2|953.9|953.4|0
1759377600000|2025-10-02 04:00:00|954.4|953.9|954.1|953.6|955.3|954.8|953.9|953.4|0
1759381200000|2025-10-02 05:00:00|954.2|953.7|954.8|954.3|955.3|954.8|954.1|953.6|0
1759384800000|2025-10-02 06:00:00|954.7|954.2|954.1|953.8|955.4|955.1|953.6|953.3|209
1759388400000|2025-10-02 07:00:00|954|953.9|957.67|957.57|960.86|960.76|953.8|953.7|1777
1759392000000|2025-10-02 08:00:00|957.72|957.62|960.91|960.81|961.31|961.21|957.62|957.52|741
1759395600000|2025-10-02 09:00:00|960.87|960.77|960.33|960.23|961.11|961.01|959.19|959.09|617
1759399200000|2025-10-02 10:00:00|960.36|960.26|962.05|961.95|962.11|962.01|960.26|960.16|608
1759402800000|2025-10-02 11:00:00|961.97|961.87|961.97|961.87|962.78|962.68|961.37|961.27|747
1759406400000|2025-10-02 12:00:00|962.07|961.97|961.34|961.24|963.43|963.33|961.04|960.94|569
1759410000000|2025-10-02 13:00:00|961.35|961.25|959.77|959.67|962.05|961.95|958.95|958.85|1272
1759413600000|2025-10-02 14:00:00|959.74|959.64|957.17|957.07|959.84|959.74|957.17|957.07|977
1759417200000|2025-10-02 15:00:00|957.22|957.12|959.63|959.33|960.33|960.03|957.12|957.02|1296
1759420800000|2025-10-02 16:00:00|959.53|959.23|960.13|959.83|960.33|960.03|959.33|959.03|98
1759424400000|2025-10-02 17:00:00|960.03|959.73|960.93|960.63|961.13|960.83|959.73|959.43|60
1759428000000|2025-10-02 18:00:00|960.83|960.53|961.13|960.83|961.63|961.33|960.73|960.43|61
1759431600000|2025-10-02 19:00:00|961.23|960.93|959.63|959.13|961.33|961.03|959.63|959.13|69
1759435200000|2025-10-02 20:00:00|959.73|959.23|959.53|959.03|960.23|959.73|959.43|958.93|0
1759438800000|2025-10-02 21:00:00|959.59|959.09|959.68|959.18|959.68|959.18|959.58|959.08|0
1759442400000|2025-10-02 22:00:00|959.58|959.08|959.58|959.08|959.78|959.28|958.78|958.28|0
1759446000000|2025-10-02 23:00:00|959.68|959.18|960.18|959.68|960.18|959.68|959.38|958.88|0
1759449600000|2025-10-03 00:00:00|960.08|959.58|960.58|960.08|961.08|960.58|959.68|959.18|0
1759453200000|2025-10-03 01:00:00|960.48|959.98|961.48|960.98|961.58|961.08|960.18|959.68|0
1759456800000|2025-10-03 02:00:00|961.58|961.08|961.08|960.58|961.58|961.08|960.58|960.08|0
1759460400000|2025-10-03 03:00:00|961.18|960.68|961.78|961.28|961.88|961.38|960.88|960.38|0
1759464000000|2025-10-03 04:00:00|961.88|961.38|961.18|960.68|962.08|961.58|961.08|960.58|0
1759467600000|2025-10-03 05:00:00|961.28|960.78|960.78|960.28|961.68|961.18|960.68|960.18|0
1759471200000|2025-10-03 06:00:00|960.98|960.48|960.18|959.88|961.38|961.08|959.98|959.68|130
1759474800000|2025-10-03 07:00:00|960.08|959.98|959.86|959.76|960.98|960.88|958.96|958.86|896
1759478400000|2025-10-03 08:00:00|959.79|959.69|960.3|960.2|960.79|960.69|959.13|959.03|521
1759482000000|2025-10-03 09:00:00|960.4|960.3|960.92|960.82|960.96|960.86|959.8|959.7|509
1759485600000|2025-10-03 10:00:00|961.08|960.98|961.35|961.25|961.45|961.35|960.34|960.24|351
1759489200000|2025-10-03 11:00:00|961.34|961.24|959.2|959.1|961.34|961.24|958.9|958.8|499
1759492800000|2025-10-03 12:00:00|959.22|959.12|959.62|959.52|960.04|959.94|959.12|959.02|487
1759496400000|2025-10-03 13:00:00|959.61|959.51|961.55|961.45|961.85|961.75|958.8|958.7|1934
1759500000000|2025-10-03 14:00:00|961.56|961.46|961.87|961.77|961.87|961.77|959.87|959.77|752
1759503600000|2025-10-03 15:00:00|961.89|961.79|961.85|961.55|961.89|961.79|960.65|960.35|1096
1759507200000|2025-10-03 16:00:00|961.75|961.45|962.45|962.15|962.65|962.35|961.55|961.25|98
1759510800000|2025-10-03 17:00:00|962.35|962.05|960.05|959.75|962.35|962.05|959.75|959.45|98
1759514400000|2025-10-03 18:00:00|959.95|959.65|960.85|960.55|961.35|961.05|959.65|959.35|109
1759518000000|2025-10-03 19:00:00|960.95|960.65|961.25|960.75|962.35|962.05|960.45|960.15|30
1759521600000|2025-10-03 20:00:00|960.95|960.45|960.75|960.25|961.15|960.65|960.35|959.85|0
1759701600000|2025-10-05 22:00:00|961.6|961.1|962.5|962|962.6|962.1|961.4|960.9|0
1759705200000|2025-10-05 23:00:00|962.6|962.1|962.7|962.2|963.3|962.8|962.5|962|0
1759708800000|2025-10-06 00:00:00|962.8|962.3|961.7|961.2|963.8|963.3|961.5|961|0
1759712400000|2025-10-06 01:00:00|961.8|961.3|961.5|961|961.9|961.4|961|960.5|0
1759716000000|2025-10-06 02:00:00|961.4|960.9|961.2|960.7|961.6|961.1|960.8|960.3|0
1759719600000|2025-10-06 03:00:00|961.3|960.8|961.5|961|962|961.5|960.8|960.3|0
1759723200000|2025-10-06 04:00:00|961.6|961.1|962.5|962|963|962.5|961.1|960.6|0
1759726800000|2025-10-06 05:00:00|962.3|961.8|961.7|961.2|962.3|961.8|961|960.5|0
1759730400000|2025-10-06 06:00:00|961.5|961|962.9|962.6|963.2|962.9|961.3|960.8|192
1759734000000|2025-10-06 07:00:00|962.8|962.5|962.81|962.71|965.8|965.7|961.49|961.39|1953
1759737600000|2025-10-06 08:00:00|962.78|962.68|962.94|962.84|963.99|963.89|962.18|962.08|919
1759741200000|2025-10-06 09:00:00|962.93|962.83|963.52|963.42|964.31|964.21|961.8|961.7|555
1759744800000|2025-10-06 10:00:00|963.51|963.41|966.08|965.98|966.88|966.78|962.83|962.73|652
1759748400000|2025-10-06 11:00:00|966.11|966.01|968.16|968.06|968.66|968.56|965.41|965.31|548
1759752000000|2025-10-06 12:00:00|968.22|968.12|965.6|965.5|968.92|968.82|965.4|965.3|685
1759755600000|2025-10-06 13:00:00|965.58|965.48|967.02|966.92|967.56|967.46|964.97|964.87|1011
1759759200000|2025-10-06 14:00:00|967.08|966.98|965.99|965.89|967.46|967.36|965.58|965.48|1173
1759762800000|2025-10-06 15:00:00|966|965.9|967.57|967.27|967.87|967.77|965.7|965.6|1089
1759766400000|2025-10-06 16:00:00|967.47|967.17|967.17|966.87|968.17|967.87|966.97|966.67|122
1759770000000|2025-10-06 17:00:00|967.07|966.77|968.27|967.97|968.67|968.37|966.87|966.57|56
1759773600000|2025-10-06 18:00:00|968.17|967.87|967.17|966.87|968.67|968.37|966.87|966.57|66
1759777200000|2025-10-06 19:00:00|967.07|966.77|965.87|965.37|967.27|966.97|965.87|965.37|52
1759780800000|2025-10-06 20:00:00|965.97|965.47|966.17|965.67|966.37|965.87|965.77|965.27|0
1759784400000|2025-10-06 21:00:00|966.07|965.57|966.12|965.62|966.22|965.72|966.07|965.57|0
1759788000000|2025-10-06 22:00:00|966.22|965.72|964.82|964.32|966.52|966.02|964.62|964.12|0
1759791600000|2025-10-06 23:00:00|964.72|964.22|964.72|964.22|965.12|964.62|964.42|963.92|0
1759795200000|2025-10-07 00:00:00|964.82|964.32|965.72|965.22|966.22|965.72|964.22|963.72|0
1759798800000|2025-10-07 01:00:00|965.92|965.42|966.12|965.62|966.52|966.02|965.42|964.92|0
1759802400000|2025-10-07 02:00:00|966.02|965.52|965.42|964.92|966.22|965.72|965.42|964.92|0
1759806000000|2025-10-07 03:00:00|965.32|964.82|965.52|965.02|965.72|965.22|965.22|964.72|0
1759809600000|2025-10-07 04:00:00|965.42|964.92|965.42|964.92|966.12|965.62|965.42|964.92|0
1759813200000|2025-10-07 05:00:00|965.32|964.82|964.92|964.42|965.92|965.42|964.62|964.12|0
1759816800000|2025-10-07 06:00:00|964.72|964.22|966.92|966.62|967.12|966.82|964.32|964.02|109
1759820400000|2025-10-07 07:00:00|966.82|966.72|967.66|967.56|968.82|968.72|965.97|965.87|1049
1759824000000|2025-10-07 08:00:00|967.61|967.51|967.65|967.55|968.21|968.11|966.45|966.35|468
1759827600000|2025-10-07 09:00:00|967.57|967.47|967.2|967.1|967.67|967.57|966.27|966.17|343
1759831200000|2025-10-07 10:00:00|967.17|967.07|966|965.9|967.27|967.17|965.39|965.29|472
1759834800000|2025-10-07 11:00:00|966.08|965.98|966.57|966.47|966.88|966.78|965.88|965.78|552
1759838400000|2025-10-07 12:00:00|966.56|966.46|967.09|966.99|967.5|967.4|965.66|965.56|911
1759842000000|2025-10-07 13:00:00|967.05|966.95|966.09|965.99|968.53|968.43|965.99|965.89|670
1759845600000|2025-10-07 14:00:00|966.06|965.96|962.09|961.99|966.06|965.96|961.39|961.29|1196
1759849200000|2025-10-07 15:00:00|962.05|961.95|960.68|960.38|962.25|962.15|959.78|959.48|1766
1759852800000|2025-10-07 16:00:00|960.78|960.48|960.38|960.08|961.18|960.88|958.88|958.58|178
1759856400000|2025-10-07 17:00:00|960.28|959.98|959.68|959.38|961.18|960.88|959.48|959.18|20
1759860000000|2025-10-07 18:00:00|959.78|959.48|960.18|959.88|960.28|959.98|958.78|958.48|36
1759863600000|2025-10-07 19:00:00|960.28|959.98|958.48|957.98|960.38|960.08|957.98|957.68|132
1759867200000|2025-10-07 20:00:00|958.78|958.28|959.18|958.68|959.38|958.88|958.78|958.28|0
1759870800000|2025-10-07 21:00:00|959.08|958.58|959.13|958.63|959.23|958.73|958.98|958.48|0
1759874400000|2025-10-07 22:00:00|959.23|958.73|959.63|959.13|959.73|959.23|959.03|958.53|0
1759878000000|2025-10-07 23:00:00|959.73|959.23|958.43|957.93|959.73|959.23|958.23|957.73|0
1759881600000|2025-10-08 00:00:00|958.53|958.03|959.13|958.63|959.33|958.83|958.13|957.63|0
1759885200000|2025-10-08 01:00:00|959.23|958.73|959.33|958.83|959.73|959.23|959.03|958.53|0
1759888800000|2025-10-08 02:00:00|959.53|959.03|959.53|959.03|959.83|959.33|959.43|958.93|0
1759892400000|2025-10-08 03:00:00|959.73|959.23|959.73|959.23|960.23|959.73|959.53|959.03|0
1759896000000|2025-10-08 04:00:00|959.53|959.03|960.03|959.53|960.13|959.63|959.33|958.83|0
1759899600000|2025-10-08 05:00:00|959.83|959.33|959.83|959.33|960.33|959.83|959.63|959.13|0
1759903200000|2025-10-08 06:00:00|960.03|959.53|956.83|956.53|960.33|959.83|956.53|956.23|197
1759906800000|2025-10-08 07:00:00|956.73|956.63|957.86|957.76|958.36|958.26|954.03|953.93|1923
1759910400000|2025-10-08 08:00:00|957.9|957.8|959.32|959.22|959.92|959.82|957.07|956.97|1084
1759914000000|2025-10-08 09:00:00|959.28|959.18|959.95|959.85|960.91|960.81|959.18|959.08|820
1759917600000|2025-10-08 10:00:00|959.98|959.88|958.94|958.84|960.18|960.08|957.25|957.15|707
1759921200000|2025-10-08 11:00:00|958.97|958.87|959.2|959.1|959.6|959.5|957.41|957.31|772
1759924800000|2025-10-08 12:00:00|959.18|959.08|958.31|958.21|959.64|959.54|957.74|957.64|873
1759928400000|2025-10-08 13:00:00|958.32|958.22|958.37|958.27|959.74|959.64|957.15|957.05|977
1759932000000|2025-10-08 14:00:00|958.35|958.25|960.17|960.07|960.47|960.37|958.15|958.05|1099
1759935600000|2025-10-08 15:00:00|960.19|960.09|960.94|960.64|961.64|961.54|960.19|960.09|1394
1759939200000|2025-10-08 16:00:00|961.04|960.74|960.74|960.44|961.54|961.24|960.14|959.84|118
1759942800000|2025-10-08 17:00:00|960.84|960.54|960.54|960.24|961.24|960.94|960.24|959.94|28
1759946400000|2025-10-08 18:00:00|960.64|960.34|959.64|959.34|960.84|960.54|959.14|958.84|60
1759950000000|2025-10-08 19:00:00|959.54|959.24|960.34|959.84|960.44|960.14|958.84|958.54|73
1759953600000|2025-10-08 20:00:00|960.24|959.74|960.54|960.04|961.04|960.54|960.04|959.54|0
1759957200000|2025-10-08 21:00:00|960.64|960.14|960.5|960|960.8|960.3|960.4|959.9|0
1759960800000|2025-10-08 22:00:00|960.6|960.1|961.1|960.6|961.2|960.7|960.6|960.1|0
1759964400000|2025-10-08 23:00:00|961.2|960.7|961.4|960.9|961.8|961.3|961|960.5|0
1759968000000|2025-10-09 00:00:00|961.3|960.8|960.4|959.9|961.4|960.9|960.1|959.6|0
1759971600000|2025-10-09 01:00:00|960.6|960.1|958.9|958.4|960.6|960.1|957.9|957.4|0
1759975200000|2025-10-09 02:00:00|958.8|958.3|958.8|958.3|959.6|959.1|958.6|958.1|0
1759978800000|2025-10-09 03:00:00|958.9|958.4|959.3|958.8|959.6|959.1|958.8|958.3|0
1759982400000|2025-10-09 04:00:00|959.4|958.9|959.9|959.4|960.1|959.6|958.9|958.4|0
1759986000000|2025-10-09 05:00:00|959.8|959.3|961.3|960.8|961.3|960.8|959.6|959.1|0
1759989600000|2025-10-09 06:00:00|961.4|960.9|959.7|959.4|961.4|960.9|959|958.7|198
1759993200000|2025-10-09 07:00:00|960.1|959.8|963.22|963.12|964.7|964.6|959.8|959.7|1604
1759996800000|2025-10-09 08:00:00|963.21|963.11|961.49|961.39|964.11|964.01|960.92|960.82|742
1760000400000|2025-10-09 09:00:00|961.52|961.42|961.18|961.08|962.74|962.64|961.18|961.08|595
1760004000000|2025-10-09 10:00:00|961.28|961.18|961.27|961.17|962.12|962.02|960.29|960.19|619
1760007600000|2025-10-09 11:00:00|961.25|961.15|961.71|961.61|962.45|962.35|960.75|960.65|612
1760011200000|2025-10-09 12:00:00|961.72|961.62|960.33|960.23|962.15|962.05|960.13|960.03|406
1760014800000|2025-10-09 13:00:00|960.34|960.24|958.25|958.15|960.64|960.54|957.95|957.85|896
1760018400000|2025-10-09 14:00:00|958.21|958.11|958.27|958.17|959.8|959.7|957.33|957.23|829
1760022000000|2025-10-09 15:00:00|958.3|958.2|959.61|959.31|960.11|959.81|957.71|957.41|2296
1760025600000|2025-10-09 16:00:00|959.71|959.41|956.51|956.21|959.91|959.61|956.41|956.11|130
1760029200000|2025-10-09 17:00:00|956.61|956.31|956.41|956.11|956.91|956.61|955.41|955.11|88
1760032800000|2025-10-09 18:00:00|956.51|956.21|956.71|956.41|956.91|956.61|955.51|955.21|58
1760036400000|2025-10-09 19:00:00|956.81|956.51|957.21|956.71|957.61|957.31|956.41|956.11|32
1760040000000|2025-10-09 20:00:00|957.41|956.91|957.11|956.61|957.41|956.91|956.51|956.01|0
1760043600000|2025-10-09 21:00:00|957.21|956.71|957.36|956.86|957.46|956.96|957.11|956.61|0
1760047200000|2025-10-09 22:00:00|957.26|956.76|957.96|957.46|957.96|957.46|957.06|956.56|0
1760050800000|2025-10-09 23:00:00|958.06|957.56|958.36|957.86|958.36|957.86|957.66|957.16|0
1760054400000|2025-10-10 00:00:00|958.26|957.76|958.66|958.16|958.76|958.26|957.56|957.06|0
1760058000000|2025-10-10 01:00:00|958.56|958.06|959.06|958.56|959.36|958.86|958.16|957.66|0
1760061600000|2025-10-10 02:00:00|958.86|958.36|958.56|958.06|959.06|958.56|958.56|958.06|0
1760065200000|2025-10-10 03:00:00|958.66|958.16|958.36|957.86|958.86|958.36|958.16|957.66|0
1760068800000|2025-10-10 04:00:00|958.46|957.96|957.56|957.06|958.86|958.36|957.36|956.86|0
1760072400000|2025-10-10 05:00:00|957.46|956.96|958.16|957.66|958.16|957.66|956.56|956.06|0
1760076000000|2025-10-10 06:00:00|958.36|957.86|956.26|955.96|958.96|958.66|955.56|955.26|101
1760079600000|2025-10-10 07:00:00|956.16|956.06|957.95|957.85|958.36|958.26|955.5|955.4|962
1760083200000|2025-10-10 08:00:00|957.98|957.88|957.26|957.16|958.48|958.38|955.81|955.71|688
1760086800000|2025-10-10 09:00:00|957.34|957.24|954.99|954.89|957.64|957.54|954.69|954.59|632
1760090400000|2025-10-10 10:00:00|955.13|955.03|958.3|958.2|958.7|958.6|954.83|954.73|677
1760094000000|2025-10-10 11:00:00|958.31|958.21|957.32|957.22|958.61|958.51|956.72|956.62|576
1760097600000|2025-10-10 12:00:00|957.22|957.12|955.04|954.94|957.36|957.26|954.55|954.45|473
1760101200000|2025-10-10 13:00:00|954.93|954.83|955.19|955.09|955.99|955.89|954.21|954.11|1235
1760104800000|2025-10-10 14:00:00|955.21|955.11|951.45|951.35|956.09|955.99|949.95|949.85|1461
1760108400000|2025-10-10 15:00:00|951.67|951.57|942.99|942.69|951.67|951.57|938.99|938.69|3278
1760112000000|2025-10-10 16:00:00|942.89|942.59|940.39|940.09|943.39|943.09|939.99|939.69|643
1760115600000|2025-10-10 17:00:00|940.19|939.89|941.99|941.69|943.19|942.89|939.59|939.29|111
1760119200000|2025-10-10 18:00:00|942.09|941.79|939.29|938.99|942.29|941.99|939.09|938.79|35
1760122800000|2025-10-10 19:00:00|939.49|939.19|936.99|936.49|940.19|939.89|936.59|936.29|137
1760126400000|2025-10-10 20:00:00|936.89|936.39|932.29|931.79|938.39|937.89|929.89|929.39|0
1760306400000|2025-10-12 22:00:00|943.14|942.64|941.94|941.44|944.04|943.54|940.94|940.44|0
1760310000000|2025-10-12 23:00:00|942.04|941.54|943.24|942.74|943.54|943.04|941.14|940.64|0
1760313600000|2025-10-13 00:00:00|943.34|942.84|944.84|944.34|945.84|945.34|942.74|942.24|0
1760317200000|2025-10-13 01:00:00|944.64|944.14|946.94|946.44|946.94|946.44|944.64|944.14|0
1760320800000|2025-10-13 02:00:00|946.74|946.24|946.24|945.74|947.74|947.24|945.94|945.44|0
1760324400000|2025-10-13 03:00:00|946.34|945.84|944.94|944.44|946.84|946.34|944.44|943.94|0
1760328000000|2025-10-13 04:00:00|945.04|944.54|945.24|944.74|945.44|944.94|944.44|943.94|0
1760331600000|2025-10-13 05:00:00|945.14|944.64|946.94|946.44|947.14|946.64|944.74|944.24|0
1760335200000|2025-10-13 06:00:00|946.74|946.24|947.04|946.74|948.34|948.04|943.64|943.34|271
1760338800000|2025-10-13 07:00:00|946.94|946.84|950.53|950.43|952.3|952.2|945.84|945.74|2315
1760342400000|2025-10-13 08:00:00|950.51|950.41|950.52|950.42|950.91|950.81|948.94|948.84|1190
1760346000000|2025-10-13 09:00:00|950.5|950.4|950.26|950.16|950.8|950.7|949.1|949|2210
1760349600000|2025-10-13 10:00:00|950.22|950.12|951.52|951.42|952.6|952.5|950.12|950.02|854
1760353200000|2025-10-13 11:00:00|951.51|951.41|950.97|950.87|952.41|952.31|949.3|949.2|896
1760356800000|2025-10-13 12:00:00|951|950.9|949.14|949.04|951.29|951.19|949.04|948.94|1708
1760360400000|2025-10-13 13:00:00|949.25|949.15|950.48|950.38|950.68|950.58|946.85|946.75|1858
1760364000000|2025-10-13 14:00:00|950.38|950.28|950.34|950.24|951.16|951.06|949.09|948.99|1287
1760367600000|2025-10-13 15:00:00|950.24|950.14|952.79|952.49|952.99|952.69|950.24|950.14|1719
1760371200000|2025-10-13 16:00:00|952.69|952.39|953.49|953.19|953.59|953.29|952.29|951.99|99
1760374800000|2025-10-13 17:00:00|953.59|953.29|952.89|952.59|954.19|953.89|952.29|951.99|60
1760378400000|2025-10-13 18:00:00|952.99|952.69|952.69|952.39|953.79|953.49|952.29|951.99|25
1760382000000|2025-10-13 19:00:00|952.79|952.49|954.09|953.59|954.19|953.89|952.49|952.19|50
1760385600000|2025-10-13 20:00:00|953.99|953.49|953.69|953.19|954.29|953.79|953.49|952.99|0
1760389200000|2025-10-13 21:00:00|953.79|953.29|953.94|953.44|953.94|953.44|953.69|953.19|0
1760392800000|2025-10-13 22:00:00|953.84|953.34|954.24|953.74|954.44|953.94|953.64|953.14|0
1760396400000|2025-10-13 23:00:00|954.14|953.64|953.84|953.34|954.24|953.74|953.54|953.04|0
1760400000000|2025-10-14 00:00:00|953.74|953.24|956.54|956.04|956.84|956.34|953.64|953.14|0
1760403600000|2025-10-14 01:00:00|956.44|955.94|956.24|955.74|956.54|956.04|955.14|954.64|0
1760407200000|2025-10-14 02:00:00|956.34|955.84|954.34|953.84|956.34|955.84|954.34|953.84|0
1760410800000|2025-10-14 03:00:00|954.54|954.04|953.54|953.04|954.54|954.04|953.34|952.84|0
1760414400000|2025-10-14 04:00:00|953.44|952.94|950.64|950.14|953.44|952.94|948.94|948.44|0
1760418000000|2025-10-14 05:00:00|950.54|950.04|947.34|946.84|950.84|950.34|945.54|945.04|0
1760421600000|2025-10-14 06:00:00|947.44|946.94|946.04|945.74|948.44|948.14|944.14|943.84|291
1760425200000|2025-10-14 07:00:00|945.94|945.84|944.1|944|947.34|947.24|942.39|942.29|3422
1760428800000|2025-10-14 08:00:00|944.04|943.94|948.88|948.78|949.18|949.08|943.04|942.94|1689
1760432400000|2025-10-14 09:00:00|948.82|948.72|946.27|946.17|949.72|949.62|946.27|946.17|1528
1760436000000|2025-10-14 10:00:00|946.35|946.25|943.33|943.23|946.86|946.76|941.83|941.73|1077
1760439600000|2025-10-14 11:00:00|943.26|943.16|945.52|945.42|945.92|945.82|943.06|942.96|1401
1760443200000|2025-10-14 12:00:00|945.45|945.35|943.84|943.74|945.45|945.35|941.59|941.49|1811
1760446800000|2025-10-14 13:00:00|943.72|943.62|948.02|947.92|948.22|948.12|943.72|943.62|2792
1760450400000|2025-10-14 14:00:00|947.96|947.86|947.9|947.8|949.32|949.22|947.16|947.06|1585
1760454000000|2025-10-14 15:00:00|947.89|947.79|951.13|950.83|951.83|951.53|947.59|947.49|3793
1760457600000|2025-10-14 16:00:00|951.23|950.93|953.23|952.93|953.93|953.63|950.43|950.13|267
1760461200000|2025-10-14 17:00:00|953.13|952.83|954.23|953.93|954.53|954.23|952.43|952.13|72
1760464800000|2025-10-14 18:00:00|954.33|954.03|954.23|953.93|954.43|954.13|952.93|952.63|33
1760468400000|2025-10-14 19:00:00|954.33|954.03|951.33|950.83|954.53|954.23|949.33|949.03|117
1760472000000|2025-10-14 20:00:00|951.03|950.53|950.93|950.43|951.83|951.33|949.73|949.23|1800
1760475600000|2025-10-14 21:00:00|951.03|950.53|951.03|950.53|951.03|950.53|950.83|950.33|0
1760479200000|2025-10-14 22:00:00|950.93|950.43|951.63|951.13|952.23|951.73|950.93|950.43|0
1760482800000|2025-10-14 23:00:00|951.53|951.03|951.33|950.83|952.33|951.83|951.33|950.83|0
1760486400000|2025-10-15 00:00:00|951.43|950.93|951.83|951.33|952.33|951.83|950.83|950.33|0
1760490000000|2025-10-15 01:00:00|951.73|951.23|952.03|951.53|952.23|951.73|950.63|950.13|0
1760493600000|2025-10-15 02:00:00|952.23|951.73|951.83|951.33|953.13|952.63|951.73|951.23|0
1760497200000|2025-10-15 03:00:00|951.73|951.23|952.33|951.83|952.83|952.33|951.33|950.83|0
1760500800000|2025-10-15 04:00:00|952.53|952.03|953.13|952.63|953.23|952.73|952.23|951.73|0
1760504400000|2025-10-15 05:00:00|954.93|954.43|958.23|957.73|960.23|959.73|954.43|953.93|0
1760508000000|2025-10-15 06:00:00|957.93|957.43|958.03|957.73|959.43|959.13|956.93|956.63|567
1760511600000|2025-10-15 07:00:00|957.93|957.83|956.62|956.52|958.43|958.33|954.23|954.13|2131
1760515200000|2025-10-15 08:00:00|956.63|956.53|955.49|955.39|957.03|956.93|953.45|953.35|1405
1760518800000|2025-10-15 09:00:00|955.41|955.31|955.99|955.89|956.89|956.79|954.73|954.63|703
1760522400000|2025-10-15 10:00:00|955.95|955.85|955.02|954.92|956.46|956.36|954.92|954.82|696
1760526000000|2025-10-15 11:00:00|955.08|954.98|955.19|955.09|955.78|955.68|953.24|953.14|664
1760529600000|2025-10-15 12:00:00|955.15|955.05|955.79|955.69|956.5|956.4|954.39|954.29|675
1760533200000|2025-10-15 13:00:00|955.84|955.74|953.16|953.06|957.77|957.67|951.44|951.34|1485
1760536800000|2025-10-15 14:00:00|953.13|953.03|956.1|956|956.7|956.6|952.18|952.08|1322
1760540400000|2025-10-15 15:00:00|956.13|956.03|952.8|952.5|957.4|957.3|951.8|951.5|1521
1760544000000|2025-10-15 16:00:00|952.7|952.4|953.2|952.9|954.9|954.6|952.6|952.3|69
1760547600000|2025-10-15 17:00:00|953.1|952.8|951.4|951.1|953.2|952.9|947.3|947|73
1760551200000|2025-10-15 18:00:00|951.5|951.2|952.7|952.4|952.7|952.4|950.4|950.1|12
1760554800000|2025-10-15 19:00:00|952.3|952|953.4|952.9|953.4|952.9|951.1|950.8|107
1760558400000|2025-10-15 20:00:00|953.3|952.8|953.1|952.6|954.7|954.2|952.5|952|0
1760562000000|2025-10-15 21:00:00|953|952.5|953.36|952.86|953.46|952.96|953|952.5|0
1760565600000|2025-10-15 22:00:00|953.46|952.96|954.56|954.06|955.16|954.66|953.36|952.86|0
1760569200000|2025-10-15 23:00:00|954.46|953.96|953.46|952.96|954.56|954.06|952.76|952.26|0
1760572800000|2025-10-16 00:00:00|953.36|952.86|953.96|953.46|954.56|954.06|952.96|952.46|0
1760576400000|2025-10-16 01:00:00|953.86|953.36|953.86|953.36|955.06|954.56|953.36|952.86|0
1760580000000|2025-10-16 02:00:00|953.76|953.26|952.96|952.46|954.36|953.86|951.36|950.86|0
1760583600000|2025-10-16 03:00:00|952.86|952.36|951.86|951.36|953.56|953.06|951.06|950.56|0
1760587200000|2025-10-16 04:00:00|951.56|951.06|952.06|951.56|952.56|952.06|951.06|950.56|0
1760590800000|2025-10-16 05:00:00|951.96|951.46|953.56|953.06|953.86|953.36|951.56|951.06|0
1760594400000|2025-10-16 06:00:00|953.86|953.36|957.26|956.96|957.26|956.96|952.46|952.16|288
1760598000000|2025-10-16 07:00:00|957.16|957.06|955.91|955.81|957.86|957.76|953.49|953.39|1598
1760601600000|2025-10-16 08:00:00|955.96|955.86|956.17|956.07|957.82|957.72|955.34|955.24|496
1760605200000|2025-10-16 09:00:00|956.12|956.02|955.73|955.63|957.28|957.18|955.2|955.1|419
1760608800000|2025-10-16 10:00:00|955.74|955.64|956.79|956.69|957.32|957.22|955.64|955.54|476
1760612400000|2025-10-16 11:00:00|956.75|956.65|957.57|957.47|958.9|958.8|956.15|956.05|351
1760616000000|2025-10-16 12:00:00|957.68|957.58|958.51|958.41|958.98|958.88|956.86|956.76|172
1760619600000|2025-10-16 13:00:00|958.46|958.36|956.71|956.61|961.2|961.1|956.71|956.61|758
1760623200000|2025-10-16 14:00:00|956.69|956.59|958.79|958.69|959.04|958.94|955.37|955.27|810
1760626800000|2025-10-16 15:00:00|958.8|958.7|958.25|957.95|960.3|960.2|957.55|957.25|720
1760630400000|2025-10-16 16:00:00|958.15|957.85|956.05|955.75|958.55|958.25|953.25|952.95|198
1760634000000|2025-10-16 17:00:00|956.15|955.85|955.75|955.45|957.05|956.75|954.85|954.55|21
1760637600000|2025-10-16 18:00:00|955.65|955.35|954.75|954.45|955.75|955.45|951.45|951.15|71
1760641200000|2025-10-16 19:00:00|954.55|954.25|954.65|954.15|955.45|955.15|952.45|952.15|98
1760644800000|2025-10-16 20:00:00|954.75|954.25|953.25|952.75|955.45|954.95|952.15|951.65|0
1760648400000|2025-10-16 21:00:00|952.95|952.45|953.4|952.9|953.5|953|952.35|951.85|0
1760652000000|2025-10-16 22:00:00|952.9|952.4|951.3|950.8|954.7|954.2|951.2|950.7|0
1760655600000|2025-10-16 23:00:00|951.4|950.9|952.4|951.9|952.6|952.1|950.8|950.3|0
1760659200000|2025-10-17 00:00:00|952.3|951.8|951.6|951.1|953.4|952.9|951.2|950.7|0
1760662800000|2025-10-17 01:00:00|951.8|951.3|950|949.5|953.5|953|949.3|948.8|0
1760666400000|2025-10-17 02:00:00|950.2|949.7|949.3|948.8|950.5|950|948|947.5|0
1760670000000|2025-10-17 03:00:00|949.5|949|949.1|948.6|950.6|950.1|947.8|947.3|0
1760673600000|2025-10-17 04:00:00|949.3|948.8|948.5|948|949.5|949|948.3|947.8|0
1760677200000|2025-10-17 05:00:00|948.4|947.9|947.3|946.8|948.5|948|945.1|944.6|0
1760680800000|2025-10-17 06:00:00|947|946.5|945.7|945.4|950.1|949.8|945.6|945.3|421
1760684400000|2025-10-17 07:00:00|945.8|945.5|943.45|943.35|947|946.9|943.05|942.95|1557
1760688000000|2025-10-17 08:00:00|943.4|943.3|943.14|943.04|944.6|944.5|942.01|941.91|1242
1760691600000|2025-10-17 09:00:00|943.13|943.03|946.83|946.73|947.43|947.33|942.83|942.73|1249
1760695200000|2025-10-17 10:00:00|946.94|946.84|947.55|947.45|948.39|948.29|945.35|945.25|793
1760698800000|2025-10-17 11:00:00|947.48|947.38|951.96|951.86|952.27|952.17|946.68|946.58|861
1760702400000|2025-10-17 12:00:00|952.01|951.91|951.8|951.7|954.02|953.92|951.7|951.6|1000
1760706000000|2025-10-17 13:00:00|951.86|951.76|956.55|956.45|956.85|956.75|951.51|951.41|2093
1760709600000|2025-10-17 14:00:00|956.57|956.47|956.16|956.06|959.76|959.66|955.66|955.56|1129
1760713200000|2025-10-17 15:00:00|956.21|956.11|959.07|958.77|959.87|959.57|954.97|954.87|1683
1760716800000|2025-10-17 16:00:00|958.97|958.67|958.17|957.87|959.87|959.57|957.17|956.87|104
1760720400000|2025-10-17 17:00:00|957.77|957.47|958.67|958.37|958.67|958.37|956.57|956.27|23
1760724000000|2025-10-17 18:00:00|958.37|958.07|960.47|960.17|960.87|960.57|958.37|958.07|41
1760727600000|2025-10-17 19:00:00|960.57|960.27|961.47|960.97|961.57|961.27|960.37|960.07|44
1760731200000|2025-10-17 20:00:00|961.77|961.27|962.87|962.37|963.07|962.57|961.37|960.87|0
1760734800000|2025-10-17 21:00:00|962.37|961.87|962.37|961.87|962.37|961.87|962.37|961.87|0
1760911200000|2025-10-19 22:00:00|963.52|963.02|962.72|962.22|963.82|963.32|962.32|961.82|0
1760914800000|2025-10-19 23:00:00|962.82|962.32|961.22|960.72|962.92|962.42|960.62|960.12|0
1760918400000|2025-10-20 00:00:00|961.12|960.62|960.22|959.72|961.22|960.72|955.72|955.22|0
1760922000000|2025-10-20 01:00:00|960.32|959.82|961.22|960.72|961.52|961.02|959.92|959.42|0
1760925600000|2025-10-20 02:00:00|961.02|960.52|962.32|961.82|962.32|961.82|960.72|960.22|0
1760929200000|2025-10-20 03:00:00|962.52|962.02|962.22|961.72|962.52|962.02|961.52|961.02|0
1760932800000|2025-10-20 04:00:00|962.32|961.82|962.72|962.22|962.92|962.42|962.02|961.52|0
1760936400000|2025-10-20 05:00:00|962.82|962.32|963.42|962.92|963.52|963.02|962.72|962.22|0
1760940000000|2025-10-20 06:00:00|963.22|962.72|961.42|961.12|964.12|963.82|960.82|960.52|231
1760943600000|2025-10-20 07:00:00|961.32|961.22|961.42|961.32|961.72|961.62|959.72|959.62|984
1760947200000|2025-10-20 08:00:00|961.52|961.42|959.76|959.66|961.82|961.72|958.96|958.86|584
1760950800000|2025-10-20 09:00:00|959.74|959.64|960.87|960.77|961.66|961.56|959.14|959.04|415
1760954400000|2025-10-20 10:00:00|960.73|960.63|960.6|960.5|961.52|961.42|960.5|960.4|302
1760958000000|2025-10-20 11:00:00|960.62|960.52|961.39|961.29|961.99|961.89|960.52|960.42|220
1760961600000|2025-10-20 12:00:00|961.49|961.39|961.26|961.16|962.79|962.69|960.89|960.79|288
1760965200000|2025-10-20 13:00:00|961.16|961.06|962.94|962.84|965.05|964.95|960.66|960.56|809
1760968800000|2025-10-20 14:00:00|962.87|962.77|966.74|966.64|967.14|967.04|962.87|962.77|753
1760972400000|2025-10-20 15:00:00|966.77|966.67|966.59|966.29|967.49|967.39|965.59|965.29|1027
1760976000000|2025-10-20 16:00:00|966.69|966.39|967.59|967.29|967.79|967.49|966.49|966.19|108
1760979600000|2025-10-20 17:00:00|967.19|966.89|968.09|967.79|968.39|968.09|966.99|966.69|19
1760983200000|2025-10-20 18:00:00|967.99|967.69|967.49|967.19|968.19|967.89|966.79|966.49|5
1760986800000|2025-10-20 19:00:00|966.99|966.69|967.59|967.09|967.89|967.59|966.69|966.39|26
1760990400000|2025-10-20 20:00:00|967.49|966.99|968.19|967.69|968.19|967.69|967.19|966.69|0
1760994000000|2025-10-20 21:00:00|968.09|967.59|968.24|967.74|968.34|967.84|968.09|967.59|0
1760997600000|2025-10-20 22:00:00|968.14|967.64|967.94|967.44|968.24|967.74|967.74|967.24|0
1761001200000|2025-10-20 23:00:00|968.04|967.54|968.04|967.54|968.34|967.84|967.74|967.24|0
1761004800000|2025-10-21 00:00:00|967.94|967.44|968.94|968.44|969.14|968.64|967.74|967.24|0
1761008400000|2025-10-21 01:00:00|968.74|968.24|968.64|968.14|969.14|968.64|968.14|967.64|0
1761012000000|2025-10-21 02:00:00|968.74|968.24|968.94|968.44|969.74|969.24|968.64|968.14|0
1761015600000|2025-10-21 03:00:00|969.14|968.64|968.64|968.14|969.24|968.74|968.14|967.64|0
1761019200000|2025-10-21 04:00:00|968.74|968.24|967.64|967.14|968.74|968.24|966.94|966.44|0
1761022800000|2025-10-21 05:00:00|967.74|967.24|966.44|965.94|967.74|967.24|965.84|965.34|0
1761026400000|2025-10-21 06:00:00|966.34|965.84|965.34|965.04|967.34|967.04|965.14|964.84|144
1761030000000|2025-10-21 07:00:00|965.24|965.14|965.47|965.37|966.04|965.94|964.31|964.21|577
1761033600000|2025-10-21 08:00:00|965.41|965.31|965.23|965.13|966.11|966.01|964.43|964.33|388
1761037200000|2025-10-21 09:00:00|965.26|965.16|965.72|965.62|966.12|966.02|965.03|964.93|160
1761040800000|2025-10-21 10:00:00|965.73|965.63|965.55|965.45|966.05|965.95|964.77|964.67|203
1761044400000|2025-10-21 11:00:00|965.57|965.47|966.75|966.65|967.47|967.37|965.27|965.17|277
1761048000000|2025-10-21 12:00:00|966.72|966.62|965.71|965.61|967.12|967.02|965.51|965.41|416
1761051600000|2025-10-21 13:00:00|965.84|965.74|964.01|963.91|966.38|966.28|963.81|963.71|661
1761055200000|2025-10-21 14:00:00|964.06|963.96|966.4|966.3|966.6|966.5|963.76|963.66|1264
1761058800000|2025-10-21 15:00:00|966.39|966.29|967.74|967.44|967.91|967.81|966.24|966.04|945
1761062400000|2025-10-21 16:00:00|967.44|967.14|966.34|966.04|968.04|967.74|966.34|966.04|106
1761066000000|2025-10-21 17:00:00|966.24|965.94|967.24|966.94|967.24|966.94|965.24|964.94|29
1761069600000|2025-10-21 18:00:00|967.14|966.84|966.04|965.74|967.24|966.94|965.74|965.44|28
1761073200000|2025-10-21 19:00:00|965.94|965.64|964.74|964.24|966.04|965.74|964.74|964.24|21
1761076800000|2025-10-21 20:00:00|964.94|964.44|964.84|964.34|965.34|964.84|964.14|963.64|0
1761080400000|2025-10-21 21:00:00|964.94|964.44|965.09|964.59|965.19|964.69|964.69|964.19|0
1761084000000|2025-10-21 22:00:00|965.39|964.89|965.29|964.79|965.59|965.09|964.99|964.49|0
1761087600000|2025-10-21 23:00:00|965.39|964.89|964.79|964.29|965.39|964.89|964.69|964.19|0
1761091200000|2025-10-22 00:00:00|964.89|964.39|963.59|963.09|964.99|964.49|963.29|962.79|0
1761094800000|2025-10-22 01:00:00|963.49|962.99|964.69|964.19|964.79|964.29|963.09|962.59|0
1761098400000|2025-10-22 02:00:00|964.59|964.09|964.99|964.49|965.29|964.79|964.49|963.99|0
1761102000000|2025-10-22 03:00:00|964.89|964.39|965.29|964.79|965.39|964.89|963.99|963.49|0
1761105600000|2025-10-22 04:00:00|965.39|964.89|965.49|964.99|965.99|965.49|965.29|964.79|0
1761109200000|2025-10-22 05:00:00|965.39|964.89|964.69|964.19|965.89|965.39|964.49|963.99|0
1761112800000|2025-10-22 06:00:00|964.49|963.99|965.69|965.39|967.99|967.69|963.89|963.39|161
1761116400000|2025-10-22 07:00:00|965.59|965.49|965.98|965.88|967.29|967.19|962.09|961.99|825
1761120000000|2025-10-22 08:00:00|966.08|965.98|966.93|966.83|967.21|967.11|965.78|965.68|377
1761123600000|2025-10-22 09:00:00|966.94|966.84|967.62|967.52|967.72|967.62|966.3|966.2|214
1761127200000|2025-10-22 10:00:00|967.59|967.49|968.09|967.99|968.52|968.42|967.29|967.19|333
1761130800000|2025-10-22 11:00:00|968.14|968.04|967.02|966.92|968.44|968.34|966.89|966.79|255
1761134400000|2025-10-22 12:00:00|967.05|966.95|968.79|968.69|969.49|969.39|966.75|966.65|324
1761138000000|2025-10-22 13:00:00|968.74|968.64|970.14|970.04|970.34|970.24|967.58|967.48|674
1761141600000|2025-10-22 14:00:00|970.04|969.94|967.98|967.88|971.25|971.15|967.11|967.01|791
1761145200000|2025-10-22 15:00:00|967.94|967.84|967.42|967.12|968.84|968.74|965.12|964.82|1237
1761148800000|2025-10-22 16:00:00|967.32|967.02|964.92|964.62|967.42|967.12|962.62|962.32|397
1761152400000|2025-10-22 17:00:00|964.82|964.52|962.22|961.92|965.52|965.22|961.12|960.82|83
1761156000000|2025-10-22 18:00:00|962.32|962.02|963.82|963.52|963.92|963.62|961.62|961.32|37
1761159600000|2025-10-22 19:00:00|963.92|963.62|966.12|965.62|966.12|965.82|963.52|963.22|48
1761163200000|2025-10-22 20:00:00|966.02|965.52|966.02|965.52|966.62|966.12|965.62|965.12|0
1761166800000|2025-10-22 21:00:00|965.92|965.42|965.88|965.38|966.18|965.68|965.78|965.28|0
1761170400000|2025-10-22 22:00:00|965.78|965.28|966.18|965.68|966.38|965.88|965.48|964.98|0
1761174000000|2025-10-22 23:00:00|966.08|965.58|965.38|964.88|966.48|965.98|965.38|964.88|0
1761177600000|2025-10-23 00:00:00|965.28|964.78|964.78|964.28|965.98|965.48|963.88|963.38|0
1761181200000|2025-10-23 01:00:00|964.68|964.18|966.08|965.58|966.38|965.88|964.58|964.08|0
1761184800000|2025-10-23 02:00:00|965.98|965.48|966.38|965.88|966.88|966.38|965.88|965.38|0
1761188400000|2025-10-23 03:00:00|966.58|966.08|966.38|965.88|966.78|966.28|965.58|965.08|0
1761192000000|2025-10-23 04:00:00|966.58|966.08|966.08|965.58|966.58|966.08|965.48|964.98|0
1761195600000|2025-10-23 05:00:00|966.18|965.68|967.68|967.18|967.68|967.18|965.88|965.38|0
1761199200000|2025-10-23 06:00:00|967.58|967.08|970.68|970.38|971.98|971.68|966.88|966.58|264
1761202800000|2025-10-23 07:00:00|970.58|970.48|968.12|968.02|972.88|972.78|967.72|967.62|1088
1761206400000|2025-10-23 08:00:00|968.04|967.94|972.56|972.46|972.66|972.56|967.34|967.24|565
1761210000000|2025-10-23 09:00:00|972.59|972.49|972.48|972.38|973.39|973.29|971.25|971.15|848
1761213600000|2025-10-23 10:00:00|972.51|972.41|973.39|973.29|973.94|973.84|972.31|972.21|286
1761217200000|2025-10-23 11:00:00|973.36|973.26|972|971.9|974.26|974.16|971.73|971.63|410
1761220800000|2025-10-23 12:00:00|972.07|971.97|970.74|970.64|972.07|971.97|968.01|967.91|601
1761224400000|2025-10-23 13:00:00|970.64|970.54|972.69|972.59|973.99|973.89|970.56|970.46|536
1761228000000|2025-10-23 14:00:00|972.75|972.65|973.31|973.21|973.41|973.31|970.84|970.74|564
1761231600000|2025-10-23 15:00:00|973.27|973.17|973.88|973.58|974.98|974.88|972.18|971.88|1793
1761235200000|2025-10-23 16:00:00|973.78|973.48|974.18|973.88|974.28|973.98|973.28|972.98|85
1761238800000|2025-10-23 17:00:00|974.08|973.78|974.48|974.18|974.88|974.58|973.28|972.98|49
1761242400000|2025-10-23 18:00:00|974.28|973.98|975.28|974.98|975.58|975.28|973.88|973.58|34
1761246000000|2025-10-23 19:00:00|975.48|975.18|974.28|973.78|975.78|975.48|973.88|973.58|42
1761249600000|2025-10-23 20:00:00|974.08|973.58|974.38|973.88|974.48|973.98|973.98|973.48|0
1761253200000|2025-10-23 21:00:00|974.48|973.98|974.53|974.03|974.63|974.13|974.43|973.93|0
1761256800000|2025-10-23 22:00:00|974.33|973.83|974.63|974.13|974.83|974.33|974.33|973.83|0
1761260400000|2025-10-23 23:00:00|974.73|974.23|975.03|974.53|975.23|974.73|974.63|974.13|0
1761264000000|2025-10-24 00:00:00|974.93|974.43|975.53|975.03|975.73|975.23|974.63|974.13|0
1761267600000|2025-10-24 01:00:00|975.63|975.13|975.83|975.33|976.03|975.53|975.23|974.73|0
1761271200000|2025-10-24 02:00:00|975.73|975.23|975.83|975.33|976.23|975.73|975.73|975.23|0
1761274800000|2025-10-24 03:00:00|975.73|975.23|975.93|975.43|976.23|975.73|975.53|975.03|0
1761278400000|2025-10-24 04:00:00|975.83|975.33|975.83|975.33|976.23|975.73|975.53|975.03|0
1761282000000|2025-10-24 05:00:00|975.93|975.43|976.73|976.23|976.73|976.23|975.53|975.03|0
1761285600000|2025-10-24 06:00:00|976.63|976.13|977.63|977.33|977.93|977.63|973.93|973.63|102
1761289200000|2025-10-24 07:00:00|977.53|977.43|978.34|978.24|979.25|979.15|976.53|976.43|732
1761292800000|2025-10-24 08:00:00|978.3|978.2|977.74|977.64|979.04|978.94|977.48|977.38|367
1761296400000|2025-10-24 09:00:00|977.86|977.76|977.06|976.96|978.32|978.22|976.76|976.66|289
1761300000000|2025-10-24 10:00:00|977.18|977.08|975.65|975.55|977.38|977.28|975.45|975.35|246
1761303600000|2025-10-24 11:00:00|975.6|975.5|975.75|975.65|976.52|976.42|975.15|975.05|353
1761307200000|2025-10-24 12:00:00|975.8|975.7|976.03|975.93|978.42|978.32|975.43|975.33|410
1761310800000|2025-10-24 13:00:00|976.07|975.97|977.72|977.62|977.92|977.82|976.07|975.97|1081
1761314400000|2025-10-24 14:00:00|977.67|977.57|978.26|978.16|978.76|978.66|976.91|976.81|608
1761318000000|2025-10-24 15:00:00|978.3|978.2|979.56|979.26|979.76|979.46|977.5|977.4|843
1761321600000|2025-10-24 16:00:00|979.66|979.36|979.26|978.96|979.86|979.56|978.46|978.16|74
1761325200000|2025-10-24 17:00:00|979.16|978.86|978.26|977.96|979.36|979.06|978.26|977.96|32